Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

BABA
Alibaba Group Holding Limited
stock NYSE ADR

At Close
Jun 10, 2025 3:59:58 PM EDT
121.93USD+0.370%(+0.45)7,741,818
120.30Bid   125.00Ask   4.70Spread
Pre-market
Jun 10, 2025 9:28:30 AM EDT
120.54USD-0.774%(-0.94)164,463
After-hours
Jun 10, 2025 4:58:30 PM EDT
121.96USD+0.025%(+0.03)22,032
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,95240,4402,6906,160


BABA Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

BABA Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

BABA Jun 17, 2027 Exp. - Max Pain @ $110.00

Puts
Calls


BABA Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
290 C4.20+7.69%3811,32606-09BABA270617C00290000
280 C4.57-14.58%5045606-09BABA270617C00280000
270 C4.75+10.47%360406-05BABA270617C00270000
260 C5.42-17.88%5056806-09BABA270617C00260000
250 C5.06-12.00%52,65406-02BABA270617C00250000
240 C5.35-2.73%1618206-03BABA270617C00240000
230 C10.90+131.42%1032605-12BABA270617C00230000
220 C8.25+22.22%52,30206-09BABA270617C00220000
210 C9.20-31.34%22,14805-23BABA270617C00210000
200 C9.46-3.47%47,55406-06BABA270617C00200000
195 C10.25-10.87%443905-01BABA270617C00195000
190 C9.40+2.17%2001,61206-02BABA270617C00190000
185 C14.50-22.46%43,20705-16BABA270617C00185000
180 C15.000.00%217805-21BABA270617C00180000
175 C11.78-12.22%229405-30BABA270617C00175000
170 C14.93+19.06%21,13706-09BABA270617C00170000
165 C18.51+2.83%63005-16BABA270617C00165000
160 C14.30+7.44%128006-03BABA270617C00160000
155 C16.76-11.65%134605-28BABA270617C00155000
150 C19.30+2.12%668106-09BABA270617C00150000
145 C20.00+12.23%565806-04BABA270617C00145000
140 C22.60+4.15%21,36706-09BABA270617C00140000
135 C22.50+11.66%2040106-06BABA270617C00135000
130 C26.10+2.96%2651406-09BABA270617C00130000
125 C26.90+6.11%131,17606-05BABA270617C00125000
120 C30.00+3.63%51,13806-09BABA270617C00120000
115 C31.50+5.18%121506-09BABA270617C00115000
110 C32.50+9.24%22,52106-04BABA270617C00110000
105 C39.85+6.69%116105-21BABA270617C00105000
100 C33.70-7.42%444105-30BABA270617C00100000
95 C36.42-19.01%213306-02BABA270617C00095000
90 C44.08-10.00%46905-27BABA270617C00090000
85 C47.50-5.00%51205-27BABA270617C00085000
80 C45.00-15.09%8622805-30BABA270617C00080000
75 C60.00-10.18%130305-15BABA270617C00075000
70 C53.00+1.51%21,01806-02BABA270617C00070000
65 C58.96-9.50%245405-28BABA270617C00065000
60 C69.49-11.55%59205-21BABA270617C00060000
55 C59.15-8.54%1289904-16BABA270617C00055000
50 C64.00+4.40%25604-17BABA270617C00050000
40 C75.800%101004-15BABA270617C00040000
30 C00%0BABA270617C00030000
20 C00%0BABA270617C00020000
10 C98.000%2204-16BABA270617C00010000
Puts
StrikePriceChangeVolOILastContract Name
290 P166.06+7.29%2205-15BABA270617P00290000
280 P00%0BABA270617P00280000
270 P00%0BABA270617P00270000
260 P00%0BABA270617P00260000
250 P126.52-7.64%2105-15BABA270617P00250000
240 P00%0BABA270617P00240000
230 P00%0BABA270617P00230000
220 P107.750%2104-15BABA270617P00220000
210 P106.15+6.36%405004-07BABA270617P00210000
200 P77.05+5.50%1404-02BABA270617P00200000
195 P93.00-3.23%584004-11BABA270617P00195000
190 P88.35+38.59%353504-09BABA270617P00190000
185 P69.38-14.55%13804-29BABA270617P00185000
180 P62.64-3.44%12105-15BABA270617P00180000
175 P55.00-6.05%5603-25BABA270617P00175000
170 P63.87+21.61%4304-04BABA270617P00170000
165 P47.15+1.95%2203-21BABA270617P00165000
160 P50.10-23.53%117304-23BABA270617P00160000
155 P45.45-16.48%812004-25BABA270617P00155000
150 P39.53+2.28%415305-16BABA270617P00150000
145 P36.18+1.77%41505-16BABA270617P00145000
140 P34.00+1.40%271805-23BABA270617P00140000
135 P29.76-1.88%425505-16BABA270617P00135000
130 P29.50+5.73%182805-28BABA270617P00130000
125 P24.01+11.05%422505-16BABA270617P00125000
120 P18.96-8.67%2019305-12BABA270617P00120000
115 P21.29+13.85%214106-03BABA270617P00115000
110 P18.12+8.63%12,45905-28BABA270617P00110000
105 P14.45-4.93%141706-09BABA270617P00105000
100 P12.76+16.42%757305-15BABA270617P00100000
95 P11.75+1.91%15706-03BABA270617P00095000
90 P10.25+16.88%11940206-02BABA270617P00090000
85 P7.49-3.35%456805-16BABA270617P00085000
80 P7.45+15.68%5648805-30BABA270617P00080000
75 P5.50+19.57%145005-28BABA270617P00075000
70 P3.85-17.20%2710906-09BABA270617P00070000
65 P3.10-36.48%24805-12BABA270617P00065000
60 P2.60+3.17%316905-29BABA270617P00060000
55 P2.05-8.89%3806-04BABA270617P00055000
50 P1.74+4.19%281605-30BABA270617P00050000
40 P0.95+11.76%2305-30BABA270617P00040000
30 P0.500%2105-16BABA270617P00030000
20 P0.300%1104-28BABA270617P00020000
10 P0.08-20.00%45706-06BABA270617P00010000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC