Free Trial
→ Options trading is broken - in a good way (From ProsperityPub) (Ad)tc pixel Free BABA Stock Alerts

Alibaba Group (BABA) Options Chain & Prices

Alibaba Group logo
$179.89 +7.98 (+4.64%)
Closing price 03:59 PM Eastern
Extended Trading
$180.19 +0.30 (+0.17%)
As of 07:03 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

BABA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/3/2025$144.00$0.044Put3 - 3123
(+1)		55.92%
(-0.59%)		-0.0100293
10/3/2025$145.00$0.048Put12 - 9481
(-33)		54.59%
(-0.97%)		-0.0110566
10/3/2025$145.00$27.080Call35 - - 455
(-5)		54.59%
(-0.96%)		0.9890234
10/3/2025$146.00$0.053Put1 - - 1675
(-2)		53.28%
(-1.39%)		-0.0122261
10/3/2025$146.00$26.085Call31 - 104
(+0)		53.28%
(-1.39%)		0.9878532
10/3/2025$147.00$0.058Put14410253
(+0)		51.98%
(-1.70%)		-0.0135627
10/3/2025$147.00$25.091Call10 - - 482
(-5)		51.99%
(-1.69%)		0.9865174
10/3/2025$148.00$0.064Put544110207
(-2)		50.71%
(-2.08%)		-0.0150946
10/3/2025$148.00$24.098Call4 - 121
(-1)		50.71%
(-2.07%)		0.9849824
10/3/2025$149.00$0.070Put7 - - 1056
(-3)		49.44%
(-2.53%)		-0.0168723
10/3/2025$150.00$0.078Put23923731427
(+13)		46.51%
(-4.55%)		-0.01893953
10/3/2025$150.00$22.114Call2375241595
(+49)		48.20%
(-2.84%)		0.9811546
10/3/2025$152.50$0.104Put954334574
(-106)		45.19%
(-3.85%)		-0.02579939
10/3/2025$152.50$19.642Call1514904
(-2)		45.19%
(-3.85%)		0.97431512
10/3/2025$155.00$0.145Put4721041682699
(+964)		42.42%
(-4.99%)		-0.03642885
10/3/2025$155.00$17.185Call26122492
(-23)		42.42%
(-4.88%)		0.96373816
10/3/2025$157.50$0.216Put868442471306
(+157)		40.05%
(-5.86%)		-0.05380988
10/3/2025$157.50$14.758Call7461 - 549
(-32)		40.05%
(-5.86%)		0.94644617
10/3/2025$160.00$0.350Put3,6801,4891,7393412
(+1174)		38.39%
(-6.72%)		-0.083656359
10/3/2025$160.00$12.393Call2132077644
(+929)		38.39%
(-6.56%)		0.9167861
10/3/2025$162.50$0.611Put1,8002091,0632638
(+801)		38.12%
(-6.32%)		-0.133796274
10/3/2025$162.50$10.155Call389168161169
(+38)		37.72%
(-6.91%)		0.86696133
10/3/2025$165.00$1.063Put3,9091,2941,5841819
(+422)		37.66%
(-6.62%)		-0.206862812
10/3/2025$165.00$8.107Call1,1382341302126
(-57)		37.72%
(-6.56%)		0.794405104
10/3/2025$167.50$1.738Put2,8891,2471,4161556
(-30)		37.82%
(-6.67%)		-0.298286392
10/3/2025$167.50$6.280Call444154601568
(+33)		37.82%
(-6.67%)		0.70360873
10/3/2025$170.00$2.679Put4,5971,9541,1533488
(+415)		38.05%
(-6.36%)		-0.402849674
10/3/2025$170.00$4.717Call2,3895224602888
(+46)		38.03%
(-6.37%)		0.599894355
10/3/2025$172.50$3.925Put960418182763
(+89)		38.58%
(-6.14%)		-0.511821217
10/3/2025$172.50$3.458Call4,9171,075971867
(+106)		38.78%
(-5.94%)		0.491752583
10/3/2025$175.00$5.472Put1,5662481872279
(+46)		39.46%
(-5.82%)		-0.61467201
10/3/2025$175.00$2.496Call19,0863,3883,8893202
(+873)		39.58%
(-6.43%)		0.3897141,529
10/3/2025$177.50$7.265Put1,15925151116
(-172)		40.50%
(-5.60%)		-0.70434961
10/3/2025$177.50$1.780Call5,7371,1481,3001949
(+679)		40.50%
(-5.60%)		0.300733625
10/3/2025$180.00$9.248Put3241428525
(-22)		41.54%
(-5.57%)		-0.77871541
10/3/2025$180.00$1.253Call9,3913,5212,0516784
(+2469)		41.70%
(-6.00%)		0.2269141,341
10/3/2025$182.50$11.380Put10 - 108
(-3)		42.59%
(-5.78%)		-0.8378472
10/3/2025$182.50$0.874Call3,1158726161288
(+838)		42.59%
(-5.63%)		0.168161426
10/3/2025$185.00$13.627Put52217 - 183
(-9)		43.72%
(-5.59%)		-0.88283113
10/3/2025$185.00$0.610Call4,4951,3452,2133088
(+2185)		43.72%
(-5.59%)		0.123401447
10/3/2025$187.50$15.957Put5955 - 20
(+0)		44.98%
(-5.38%)		-0.9158426
10/3/2025$187.50$0.429Call2,13494251958
(+725)		44.98%
(-5.52%)		0.09041127
10/3/2025$190.00$18.343Put26251106
(+24)		46.31%
(-5.19%)		-0.9397672
10/3/2025$190.00$0.305Call2,0891,2415421344
(+326)		46.38%
(-5.06%)		0.066347270
10/3/2025$192.50$0.218Call1211539226
(+5)		47.63%
(-4.76%)		0.04870333
10/3/2025$195.00$23.212Put1 - 14
(+1)		48.90%
(-4.60%)		-0.9696811
10/3/2025$195.00$0.156Call2415685868
(+71)		48.90%
(-4.52%)		0.03574375
10/3/2025$197.50$0.113Call10 - 368
(+5)		50.20%
(-4.30%)		0.0263737
10/3/2025$200.00$0.084Call1,1683594807624
(-3773)		51.61%
(-4.05%)		0.01982233
10/3/2025$205.00$0.053Call468283175595
(+169)		55.14%
(-2.70%)		0.01241822
10/3/2025$210.00$0.039Call1314833717
(+109)		59.38%
(-0.64%)		0.00888627
10/3/2025$215.00$0.031Call4221
(+1)		63.67%
(+1.30%)		0.0067323
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:BABA) was last updated on 9/29/2025 by MarketBeat.com Staff
From Our Partners
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
A New Way to Double Your Retirement Income?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | Sponsoredtc pixel
2013 Bitcoin miner reveals his trading system (free)
There are 18,347 cryptocurrencies in the market right now. 99% of them will fail. And trying to pick winner...
Crypto Swap Profits | Sponsoredtc pixel
Musk’s Project Colossus could mint millionaires
I predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...
Brownstone Research | Sponsoredtc pixel
Forget NVDA. Put $1,000 into this stock now
A massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...
Chaikin Analytics | Sponsoredtc pixel
REVEALED FREE: Our top 3 stocks to own in 2025 and beyond
Every time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...
Weiss Ratings | Sponsoredtc pixel
Warren Buffett Issues Cryptic Warning on U.S. Dollar
Imagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...
Banyan Hill Publishing | Sponsoredtc pixel