Free Trial
→ Trump’s betrayal exposed (From Porter & Company) (Ad)tc pixel Free BABA Stock Alerts

Alibaba Group (BABA) Options Chain & Prices

Alibaba Group logo
$135.49 +4.57 (+3.49%)
Closing price 09/5/2025 03:59 PM Eastern
Extended Trading
$135.34 -0.15 (-0.11%)
As of 09/5/2025 07:59 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
9/12/2025$109.00$0.006Put18211170217
(+2)		55.28%
(+0.23%)		-0.00197725
9/12/2025$110.00$0.007Put24 - - 714
(+22)		53.89%
(+0.16%)		-0.0023165
9/12/2025$110.00$25.560Call1 - - 143
(+0)		53.86%
(+0.15%)		0.9977031
9/12/2025$111.00$0.008Put2 - - 199
(+0)		52.51%
(+0.10%)		-0.0027262
9/12/2025$112.00$0.009Put32 - 164
(-8)		51.16%
(+0.05%)		-0.0032242
9/12/2025$113.00$0.011Put41 - 1824
(-3)		49.82%
(+0.01%)		-0.0038344
9/12/2025$113.00$22.567Call1 - - 8
(+7)		49.80%
(0.00%)		0.9961821
9/12/2025$114.00$0.013Put5 - 5156
(+54)		48.51%
(-0.02%)		-0.0045881
9/12/2025$115.00$0.015Put37230502
(+138)		47.22%
(-0.04%)		-0.00552416
9/12/2025$115.00$20.573Call2 - - 118
(+0)		47.20%
(-0.04%)		0.994491
9/12/2025$116.00$0.018Put29512102
(+3)		45.96%
(-0.04%)		-0.00669712
9/12/2025$116.00$19.577Call2 - - 72
(+1)		45.93%
(-0.05%)		0.9933131
9/12/2025$118.00$0.027Put82 - 350
(+53)		43.54%
(-0.02%)		-0.0100758
9/12/2025$118.00$17.588Call3 - - 94
(+3)		43.52%
(-0.03%)		0.9899292
9/12/2025$119.00$0.034Put34525860239
(+6)		42.38%
(-0.01%)		-0.01257817
9/12/2025$120.00$0.043Put24212035722
(+65)		41.29%
(0.00%)		-0.01577259
9/12/2025$120.00$15.605Call83546247
(+0)		41.29%
(0.00%)		0.98429816
9/12/2025$121.00$0.054Put100139356
(+111)		40.28%
(0.00%)		-0.01998317
9/12/2025$121.00$14.618Call1513354
(-3)		40.28%
(0.00%)		0.9801098
9/12/2025$122.00$0.070Put92429103376
(-12)		39.35%
(-0.01%)		-0.02555937
9/12/2025$122.00$13.635Call7 - - 316
(+3)		39.35%
(-0.01%)		0.9745523
9/12/2025$123.00$0.092Put19113519335
(+43)		38.54%
(-0.02%)		-0.03299740
9/12/2025$123.00$12.658Call185150 - 184
(+0)		38.54%
(-0.03%)		0.96712318
9/12/2025$124.00$0.124Put2582820639
(+170)		37.85%
(-0.03%)		-0.04306394
9/12/2025$124.00$11.689Call9256 - 201
(+30)		37.85%
(-0.03%)		0.95715113
9/12/2025$125.00$0.168Put58616382991
(-369)		37.59%
(+0.28%)		-0.056461152
9/12/2025$125.00$10.734Call87514419
(+8)		37.31%
(-0.01%)		0.94381629
9/12/2025$126.00$0.229Put33124218328
(+191)		36.94%
(+0.05%)		-0.07408950
9/12/2025$126.00$9.796Call55133172
(+24)		36.93%
(+0.04%)		0.92620716
9/12/2025$127.00$0.315Put495431002049
(+1042)		37.27%
(+0.70%)		-0.096912123
9/12/2025$127.00$8.883Call1522586
(+12)		36.71%
(+0.11%)		0.9035179
9/12/2025$128.00$0.430Put516140177509
(+257)		36.60%
(+0.18%)		-0.125317116
9/12/2025$128.00$7.999Call2237845287
(+64)		36.60%
(+0.18%)		0.875284121
9/12/2025$129.00$0.580Put9284292031436
(+344)		36.55%
(+0.20%)		-0.159342282
9/12/2025$129.00$7.149Call156419192
(+12)		36.55%
(+0.20%)		0.84147497
9/12/2025$130.00$0.770Put1,6024834891360
(-584)		36.81%
(+0.43%)		-0.198937353
9/12/2025$130.00$6.337Call1,4699412331720
(+633)		36.50%
(+0.13%)		0.802334204
9/12/2025$131.00$1.001Put972362493833
(+502)		37.25%
(+0.76%)		-0.243393162
9/12/2025$131.00$5.568Call348164103466
(+272)		36.45%
(-0.04%)		0.758192112
9/12/2025$132.00$1.280Put354130138466
(-418)		36.70%
(+0.01%)		-0.292304151
9/12/2025$132.00$4.847Call9843792551027
(+553)		36.34%
(-0.58%)		0.709439185
9/12/2025$133.00$1.616Put838131134224
(+18)		36.37%
(-0.59%)		-0.34577192
9/12/2025$133.00$4.184Call1,2876533993175
(+2820)		36.18%
(-0.60%)		0.656946346
9/12/2025$134.00$2.011Put44110197310
(+39)		36.41%
(-0.88%)		-0.402035169
9/12/2025$134.00$3.574Call3,5241,6839571705
(-136)		36.38%
(-0.91%)		0.600917504
9/12/2025$135.00$2.469Put1,210289751595
(-29)		36.97%
(-0.72%)		-0.459645212
9/12/2025$135.00$3.034Call5,7351,6192,2315584
(+3547)		36.53%
(-1.16%)		0.543806955
9/12/2025$136.00$2.996Put37425016241
(-99)		36.75%
(-1.40%)		-0.51782547
9/12/2025$136.00$2.553Call5,8767663,457819
(+103)		36.77%
(-1.29%)		0.486123549
9/12/2025$137.00$3.582Put109744394
(-15)		37.06%
(-1.60%)		-0.57386444
9/12/2025$137.00$2.139Call2,9274293111912
(+1207)		37.06%
(-1.78%)		0.430292443
9/12/2025$138.00$4.230Put521310266
(+0)		37.74%
(-1.49%)		-0.62732521
9/12/2025$138.00$1.784Call6,9322,9833,2635642
(+2071)		37.54%
(-1.69%)		0.377331617
9/12/2025$139.00$4.935Put1115293
(-4)		37.85%
(-2.00%)		-0.6772158
9/12/2025$139.00$1.482Call5661811421307
(+889)		37.85%
(-2.00%)		0.328367175
9/12/2025$140.00$5.682Put871719256
(+119)		38.29%
(-0.92%)		-0.72257255
9/12/2025$140.00$1.225Call6,8193,4421,8716967
(-529)		38.17%
(-2.28%)		0.283368939
9/12/2025$141.00$6.469Put494096
(+2)		38.62%
(-2.60%)		-0.7635625
9/12/2025$141.00$1.008Call6792391142531
(+2327)		38.36%
(-3.07%)		0.242752164
9/12/2025$142.00$7.292Put3 - - 3
(+0)		39.16%
(-2.81%)		-0.8000811
9/12/2025$142.00$0.825Call90819037298
(-6)		39.36%
(-2.93%)		0.206508142
9/12/2025$143.00$0.672Call91010166442
(+89)		39.41%
(-3.34%)		0.174495121
9/12/2025$144.00$9.022Put1 - 18
(+0)		39.98%
(-3.57%)		-0.860551
9/12/2025$144.00$0.545Call52432247206
(+98)		39.98%
(-3.57%)		0.146505104
9/12/2025$145.00$9.923Put35 - 10132
(+0)		40.38%
(-3.99%)		-0.8848222
9/12/2025$145.00$0.440Call2,0277613513075
(+119)		40.94%
(-3.43%)		0.122311416
9/12/2025$146.00$0.354Call1,860101599
(+13)		40.78%
(-4.41%)		0.1016129
9/12/2025$147.00$0.285Call161175151
(-6)		41.19%
(-4.83%)		0.08407946
9/12/2025$148.00$0.229Call7927346
(+0)		41.62%
(-5.23%)		0.06938230
9/12/2025$149.00$0.184Call166716116
(+0)		42.27%
(-5.38%)		0.05715140
9/12/2025$150.00$14.657Put22 - 5
(+0)		42.55%
(-5.93%)		-0.9595622
9/12/2025$150.00$0.148Call1,4815038092003
(-148)		42.55%
(-6.63%)		0.047009157
9/12/2025$152.50$0.087Call200140240
(+0)		43.85%
(-6.57%)		0.02908430
9/12/2025$155.00$0.053Call16611107891
(-81)		45.36%
(-6.93%)		0.01840747
9/12/2025$160.00$0.024Call1338323549
(+54)		48.94%
(-6.80%)		0.00830134
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 9/7/2025 by MarketBeat.com Staff
From Our Partners
Your Bank Account Is No Longer Safe
What If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...
Priority Gold | Sponsoredtc pixel
Why Trump’s “Smart Dollar” could rewrite the rules
MUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...
Stansberry Research | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel
“Sell Nvidia before earnings”
Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...
InvestorPlace | 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
Retire Comfortably with These New Monthly Income ETFs?
Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...
Investors Alley | Sponsoredtc pixel
Turn $1K into $50K with This DeFi Gem
Bitcoin grabs headlines, but smart money likes this token My research team has identified the token positio...
Crypto 101 Media | Sponsoredtc pixel
Forget Tesla — This Tiny AI Stock Is Musk’s Real Play
While Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...
Behind the Markets | Sponsoredtc pixel