Free Trial

Alibaba Group (BABA) Options Chain & Prices

Alibaba Group logo
$163.12 -1.13 (-0.69%)
Closing price 03:59 PM Eastern
Extended Trading
$163.51 +0.39 (+0.24%)
As of 05:19 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
9/26/2025$131.00$0.017Put318 - 188
(+0)
82.44%
(+15.97%)
-0.0039625
9/26/2025$131.00$33.257Call21 - - 125
(+2)
82.38%
(+15.90%)
0.9961282
9/26/2025$132.00$0.019Put1 - - 1258
(+0)
80.76%
(+15.67%)
-0.0044551
9/26/2025$132.00$32.259Call21 - 1127
(+6)
80.76%
(+15.67%)
0.9956532
9/26/2025$133.00$0.021Put33 - - 289
(+0)
79.15%
(+15.43%)
-0.00499614
9/26/2025$133.00$31.262Call20 - - 327
(+0)
79.15%
(+15.43%)
0.9951121
9/26/2025$134.00$0.023Put223150 - 69
(+0)
77.61%
(+15.26%)
-0.00558830
9/26/2025$134.00$30.314Call22 - 2166
(-2)
77.61%
(+15.26%)
0.9945213
9/26/2025$135.00$0.026Put887641853
(+84)
75.95%
(+14.95%)
-0.00632525
9/26/2025$135.00$29.318Call35 - 1931
(-3)
76.02%
(+15.02%)
0.9938166
9/26/2025$136.00$0.029Put16810152673
(+102)
74.38%
(+14.71%)
-0.0071422
9/26/2025$136.00$28.273Call35 - 4225
(+3)
74.38%
(+14.71%)
0.992974
9/26/2025$137.00$0.033Put1412 - 131
(+4)
72.87%
(+14.51%)
-0.0080367
9/26/2025$137.00$27.326Call33 - 2369
(+0)
72.87%
(+14.51%)
0.9920744
9/26/2025$138.00$26.331Call331 - 144
(-5)
71.32%
(+14.24%)
0.9909975
9/26/2025$139.00$0.041Put12 - 1141
(+0)
69.78%
(+13.94%)
-0.0103683
9/26/2025$140.00$0.047Put1102169725
(+56)
66.82%
(+12.19%)
-0.01182627
9/26/2025$140.00$24.342Call5811131323
(+86)
68.25%
(+13.63%)
0.98828936
9/26/2025$141.00$0.054Put213377243
(+28)
66.68%
(+13.22%)
-0.01360822
9/26/2025$141.00$23.350Call21 - 253
(+56)
66.75%
(+13.28%)
0.9865882
9/26/2025$142.00$0.061Put194 - - 479
(+332)
65.20%
(+12.84%)
-0.0156257
9/26/2025$142.00$22.309Call923103
(+1)
65.20%
(+12.84%)
0.9844955
9/26/2025$143.00$0.070Put80111471
(+3)
63.74%
(+12.43%)
-0.01800828
9/26/2025$143.00$21.368Call1 - - 175
(+30)
63.80%
(+12.49%)
0.9822271
9/26/2025$144.00$0.081Put369 - 2121271
(+3)
62.31%
(+11.98%)
-0.02083212
9/26/2025$144.00$20.379Call11 - 58
(-13)
62.37%
(+12.04%)
0.9794281
9/26/2025$145.00$0.094Put5672161021518
(+95)
60.92%
(+11.49%)
-0.02420577
9/26/2025$145.00$19.393Call8450151137
(+23)
60.98%
(+11.55%)
0.97608825
9/26/2025$146.00$0.109Put227852339
(+5)
59.64%
(+11.03%)
-0.02806725
9/26/2025$146.00$18.409Call9 - 3173
(+1)
59.64%
(+11.03%)
0.9720769
9/26/2025$147.00$0.129Put150105122054
(-3)
58.29%
(+10.43%)
-0.03315113
9/26/2025$147.00$17.381Call52 - 2758
(+6)
58.29%
(+10.43%)
0.9678
9/26/2025$148.00$0.153Put1556371489
(-470)
57.08%
(+10.74%)
-0.03910823
9/26/2025$148.00$16.406Call715286
(-3)
57.08%
(+9.87%)
0.9610613
9/26/2025$149.00$0.183Put14231152089
(+14)
55.95%
(+9.40%)
-0.04637125
9/26/2025$149.00$15.484Call1431173
(+15)
55.99%
(+9.37%)
0.9541685
9/26/2025$150.00$0.221Put1,6001239703677
(+556)
54.04%
(+7.54%)
-0.055276183
9/26/2025$150.00$14.475Call19781453687
(+63)
54.91%
(+9.11%)
0.94493754
9/26/2025$152.50$0.367Put498541741670
(+406)
52.87%
(+7.33%)
-0.087237174
9/26/2025$152.50$12.122Call143 - 1059
(-10)
52.87%
(+7.66%)
0.91308212
9/26/2025$155.00$0.625Put2,3011,1205354424
(+823)
51.73%
(+6.92%)
-0.137087426
9/26/2025$155.00$9.930Call14576386063
(+56)
51.73%
(+6.92%)
0.8634345
9/26/2025$157.50$1.086Put2,2858546493238
(+748)
51.42%
(+6.43%)
-0.212353487
9/26/2025$157.50$7.881Call231113722358
(+1088)
51.45%
(+6.50%)
0.79011359
9/26/2025$160.00$1.780Put4,0611,2781,5614327
(+1185)
51.81%
(+6.16%)
-0.305206818
9/26/2025$160.00$6.084Call8401534409961
(+546)
51.83%
(+6.25%)
0.696195174
9/26/2025$162.50$2.776Put1,857710509783
(+283)
52.87%
(+6.38%)
-0.411949423
9/26/2025$162.50$4.579Call1,9705684222458
(+92)
52.64%
(+6.05%)
0.590053359
9/26/2025$165.00$4.101Put2,7958601,4193572
(+1282)
53.78%
(+6.06%)
-0.522572430
9/26/2025$165.00$3.372Call7,7282,5683,5438380
(+1513)
53.47%
(+5.69%)
0.4822271,291
9/26/2025$167.50$5.684Put857140697707
(+84)
55.17%
(+5.72%)
-0.623123127
9/26/2025$167.50$2.445Call10,7643,4374,1272469
(+647)
55.14%
(+5.96%)
0.3820651,163
9/26/2025$170.00$7.508Put544330160583
(+235)
56.78%
(+6.25%)
-0.70975333
9/26/2025$170.00$1.746Call16,8686,9235,19310952
(+1725)
56.88%
(+6.24%)
0.2940642,578
9/26/2025$172.50$9.481Put9575 - 56
(+39)
58.52%
(+6.53%)
-0.77905520
9/26/2025$172.50$1.252Call5,1502,1401,1484917
(+2097)
58.85%
(+7.00%)
0.223828668
9/26/2025$175.00$11.674Put32230161
(+113)
60.40%
(+6.88%)
-0.8358525
9/26/2025$175.00$0.903Call3,7089278378743
(+2182)
60.36%
(+6.84%)
0.169563618
9/26/2025$177.50$13.882Put1 - - 30
(+0)
62.19%
(+7.08%)
-0.8778131
9/26/2025$177.50$0.646Call1,8613372031447
(+847)
62.19%
(+7.08%)
0.126703253
9/26/2025$180.00$16.250Put22 - 37
(+4)
63.99%
(+7.25%)
-0.9111382
9/26/2025$180.00$0.458Call4,6771,5181,0454312
(+717)
63.27%
(+6.59%)
0.093426526
9/26/2025$182.50$18.578Put1 - - 60
(+60)
65.62%
(+7.25%)
-0.9352071
9/26/2025$182.50$0.326Call6841344001270
(+1214)
65.66%
(+7.64%)
0.068905106
9/26/2025$185.00$0.234Call1,0843384021889
(+386)
67.22%
(+7.23%)
0.050928188
9/26/2025$187.50$0.165Call22010085330
(-21)
68.81%
(+7.23%)
0.03702558
9/26/2025$190.00$0.119Call9074503371220
(+470)
70.29%
(+7.21%)
0.027276140
9/26/2025$192.50$0.084Call134116684
(+80)
71.83%
(+7.32%)
0.01985517
9/26/2025$195.00$0.061Call1675183568
(+29)
73.36%
(+7.43%)
0.01462940
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:BABA) was last updated on 9/23/2025 by MarketBeat.com Staff
From Our Partners