Free Trial

Alibaba Group (BABA) Options Chain & Prices

Alibaba Group logo
$120.04 -1.11 (-0.91%)
Closing price 07/25/2025 03:59 PM Eastern
Extended Trading
$120.12 +0.08 (+0.07%)
As of 07/25/2025 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.

BABA Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/1/2025$97.00$0.026Put61587
(+2)
64.49%
(+2.24%)
-0.0074916
8/1/2025$98.00$0.029Put1 - - 482
(+0)
62.50%
(+2.02%)
-0.008451
8/1/2025$99.00$0.032Put10 - - 69
(-3)
60.53%
(+1.79%)
-0.0095672
8/1/2025$100.00$0.036Put5910121114
(+24)
58.58%
(+1.57%)
-0.01087518
8/1/2025$100.00$20.211Call7359 - 523
(+71)
58.60%
(+1.57%)
0.98934410
8/1/2025$101.00$0.040Put31197
(+1)
56.64%
(+1.36%)
-0.0124193
8/1/2025$102.00$0.045Put19141190
(+0)
54.72%
(+1.14%)
-0.0142476
8/1/2025$103.00$0.051Put4 - 3248
(-6)
52.81%
(+0.93%)
-0.016432
8/1/2025$104.00$0.058Put1 - 1337
(+5)
50.92%
(+0.71%)
-0.0190631
8/1/2025$104.00$16.237Call1 - - 166
(-5)
50.94%
(+0.70%)
0.9812051
8/1/2025$105.00$0.067Put45126801
(+68)
49.05%
(+0.50%)
-0.02225513
8/1/2025$106.00$0.077Put10 - 9821
(-3)
47.22%
(+0.29%)
-0.0261755
8/1/2025$106.00$14.258Call601 - 255
(-1)
47.24%
(+0.27%)
0.9741366
8/1/2025$107.00$0.090Put4 - 1907
(+10)
45.43%
(+0.08%)
-0.0310673
8/1/2025$107.00$13.272Call1 - - 108
(+0)
45.44%
(+0.06%)
0.9692891
8/1/2025$108.00$0.107Put4283637
(-60)
43.70%
(-0.16%)
-0.03723616
8/1/2025$108.00$12.289Call1 - - 255
(+0)
43.71%
(-0.16%)
0.963161
8/1/2025$109.00$0.129Put50145751
(-48)
42.05%
(-0.36%)
-0.0452135
8/1/2025$109.00$11.312Call13 - - 260
(-24)
42.07%
(-0.36%)
0.95526611
8/1/2025$110.00$0.159Put8966821202073
(+37)
40.55%
(-0.44%)
-0.05552653
8/1/2025$110.00$10.342Call258 - 990
(+4)
40.55%
(-0.55%)
0.94492110
8/1/2025$111.00$0.200Put37121344
(+37)
39.18%
(-0.72%)
-0.06954714
8/1/2025$111.00$9.384Call11251 - 267
(-5)
39.19%
(-0.71%)
0.93116316
8/1/2025$112.00$0.258Put1,2881,0424471
(-28)
38.50%
(-0.38%)
-0.08816879
8/1/2025$112.00$8.442Call695 - 206
(+2)
38.05%
(-0.84%)
0.91274710
8/1/2025$113.00$0.340Put8343675432
(+76)
37.49%
(-0.56%)
-0.11265859
8/1/2025$113.00$7.524Call1877297
(+0)
37.16%
(-0.90%)
0.8882468
8/1/2025$114.00$0.456Put2325323633
(-1)
36.54%
(-0.91%)
-0.14488455
8/1/2025$114.00$6.641Call43 - - 396
(-2)
36.54%
(-0.91%)
0.85627420
8/1/2025$115.00$0.618Put8501212191595
(+119)
36.20%
(-0.87%)
-0.185552162
8/1/2025$115.00$5.803Call235113742656
(+19)
36.20%
(-0.88%)
0.8159436
8/1/2025$116.00$0.837Put2375988764
(+213)
36.35%
(-0.59%)
-0.23460564
8/1/2025$116.00$5.021Call95216501
(-11)
36.12%
(-0.82%)
0.76732234
8/1/2025$117.00$1.121Put90925685370
(+53)
36.23%
(-0.87%)
-0.290821129
8/1/2025$117.00$4.304Call134343342
(-19)
36.23%
(-0.78%)
0.71162547
8/1/2025$118.00$1.473Put48025949824
(-37)
36.47%
(-0.80%)
-0.352176143
8/1/2025$118.00$3.654Call18727331304
(-16)
36.47%
(-0.80%)
0.65084648
8/1/2025$119.00$1.896Put635312200448
(+58)
36.78%
(-0.66%)
-0.416407138
8/1/2025$119.00$3.074Call375147180359
(+11)
36.78%
(-0.88%)
0.587228100
8/1/2025$120.00$2.387Put1,4534213431587
(+39)
37.33%
(-0.79%)
-0.481374271
Altucher: Turn $900 into $108,000 in just 12 months? (Ad)

Bitcoin is breaking out — and one state just created a Strategic Crypto Reserve. James Altucher says this marks the beginning of “Trump’s Great Gain,” a new crypto bull phase driven by emerging federal policies. He believes certain altcoins could turn $900 into $108,000 — and reveals everything in a new presentation.

See Altucher’s Great Gain gameplan here
8/1/2025$120.00$2.563Call2,7548141,4312631
(-53)
36.97%
(-1.15%)
0.522891463
8/1/2025$121.00$2.946Put31620218537
(+123)
37.75%
(-0.90%)
-0.54519681
8/1/2025$121.00$2.117Call1,5003004871963
(+395)
37.60%
(-1.40%)
0.459702348
8/1/2025$122.00$3.567Put3392461332
(+110)
37.86%
(-1.33%)
-0.60624760
8/1/2025$122.00$1.734Call6,3622,0791,4613789
(+1296)
38.08%
(-0.98%)
0.39925746
8/1/2025$123.00$4.247Put4029133
(+70)
38.27%
(-1.49%)
-0.66323220
8/1/2025$123.00$1.410Call4,383390214980
(+143)
38.27%
(-1.49%)
0.342818391
8/1/2025$124.00$4.982Put8321053
(+1)
38.71%
(-1.63%)
-0.71519510
8/1/2025$124.00$1.140Call2,5633717995152
(+3858)
38.82%
(-1.52%)
0.291363237
8/1/2025$125.00$5.765Put177164775
(+3)
39.20%
(-1.74%)
-0.76152322
8/1/2025$125.00$0.915Call3,5588471,7485968
(-909)
39.20%
(-1.73%)
0.245049723
8/1/2025$126.00$6.590Put15750 - 33
(+0)
39.75%
(-1.79%)
-0.80190814
8/1/2025$126.00$0.737Call1,675210310994
(-85)
39.75%
(-1.73%)
0.205475156
8/1/2025$127.00$0.593Call1,03535801006
(+51)
40.36%
(-1.79%)
0.171224189
8/1/2025$128.00$0.478Call5,8573452,4572336
(+683)
41.04%
(-1.74%)
0.142368197
8/1/2025$129.00$0.387Call2092711754
(+9)
41.79%
(-1.61%)
0.11836333
8/1/2025$130.00$10.191Put1054140220
(+102)
42.59%
(-1.43%)
-0.90925411
8/1/2025$130.00$0.316Call3,5367802,0585382
(+1020)
42.82%
(-1.53%)
0.098549552
8/1/2025$131.00$0.258Call130108406
(+89)
43.45%
(-1.19%)
0.08208724
8/1/2025$132.00$0.213Call441710373
(-27)
44.34%
(-0.96%)
0.06871614
8/1/2025$133.00$13.067Put4240240
(+40)
45.23%
(-0.76%)
-0.9494754
8/1/2025$133.00$0.177Call1,10334253616
(+3527)
45.24%
(-0.76%)
0.0576940
8/1/2025$134.00$0.147Call153313786
(+6)
46.15%
(-0.54%)
0.04858919
8/1/2025$135.00$0.123Call254112573849
(-765)
47.07%
(-0.35%)
0.04103838
8/1/2025$136.00$0.104Call19414106
(+6)
47.99%
(-0.20%)
0.0347678
8/1/2025$137.00$0.088Call10 - - 138
(+105)
48.90%
(-0.09%)
0.0295421
8/1/2025$138.00$0.074Call121109
(+0)
49.81%
(-0.01%)
0.0251814
8/1/2025$140.00$19.966Put1 - - 2
(+1)
51.63%
(+0.07%)
-0.9863151
8/1/2025$140.00$0.054Call11652121338
(+30)
51.10%
(-0.47%)
0.018515
8/1/2025$141.00$20.961Put1 - - 0
(+0)
52.56%
(+0.09%)
-0.9885351
8/1/2025$141.00$0.047Call1 - 117
(+0)
52.57%
(+0.09%)
0.0159551
8/1/2025$142.00$0.040Call23 - 2142
(+0)
53.49%
(+0.08%)
0.0138255
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:BABA) was last updated on 7/26/2025 by MarketBeat.com Staff
From Our Partners