Free Trial

Alibaba Group (BABA) Options Chain & Prices

Alibaba Group logo
$135.11 +15.54 (+13.00%)
Closing price 08/29/2025 03:59 PM Eastern
Extended Trading
$134.99 -0.12 (-0.09%)
As of 08/29/2025 08:00 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
9/5/2025$109.00$0.023Put1414124624
(+159)
63.08%
(+3.72%)
-0.00627534
9/5/2025$110.00$0.025Put1,2174436293935
(+809)
61.30%
(+1.96%)
-0.006971184
9/5/2025$110.00$25.178Call31318238438
(+13)
61.30%
(+2.06%)
0.99290835
9/5/2025$111.00$0.028Put1479716217
(+143)
59.53%
(+1.04%)
-0.00776454
9/5/2025$111.00$24.181Call63286
(-3)
59.53%
(+0.80%)
0.9921165
9/5/2025$112.00$0.031Put2223180641
(+150)
57.77%
(-0.80%)
-0.00867854
9/5/2025$112.00$23.185Call34174102
(+26)
57.77%
(-0.80%)
0.99120517
9/5/2025$113.00$0.034Put1761956377
(+82)
56.03%
(-2.47%)
-0.00973954
9/5/2025$113.00$22.189Call111 - 470
(+401)
56.03%
(-2.47%)
0.9901479
9/5/2025$114.00$0.037Put25413417405
(+143)
54.31%
(-4.19%)
-0.01098356
9/5/2025$114.00$21.193Call7 - 637
(+3)
54.31%
(-4.19%)
0.9889044
9/5/2025$115.00$0.042Put1,3456272252643
(-2025)
52.62%
(-6.30%)
-0.012461201
9/5/2025$115.00$20.198Call17013417665
(+181)
52.62%
(-6.85%)
0.98742938
9/5/2025$116.00$0.047Put476329921322
(-320)
50.97%
(-7.75%)
-0.014245107
9/5/2025$116.00$19.204Call8857525
(+4)
50.97%
(-7.75%)
0.98565222
9/5/2025$117.00$0.053Put8772624746425
(+4958)
48.95%
(-9.94%)
-0.016429106
9/5/2025$117.00$18.211Call3812 - 166
(+48)
49.37%
(-9.26%)
0.98347321
9/5/2025$118.00$0.062Put32912255490
(+99)
47.84%
(-11.26%)
-0.01914495
9/5/2025$118.00$17.220Call864317338
(+35)
47.84%
(-11.41%)
0.98076440
9/5/2025$119.00$0.072Put9003742911049
(+152)
46.39%
(-12.94%)
-0.022575145
9/5/2025$119.00$16.231Call22313659351
(+150)
46.39%
(-12.94%)
0.97734788
9/5/2025$120.00$0.086Put4,4841,3451,8301892
(+789)
45.04%
(-14.54%)
-0.026956799
9/5/2025$120.00$15.246Call1,4257702812690
(+679)
45.04%
(-14.54%)
0.972976345
9/5/2025$121.00$0.104Put1,10814395565
(+55)
44.42%
(-15.43%)
-0.032611111
9/5/2025$121.00$14.265Call558244198849
(+282)
43.81%
(-16.04%)
0.967348224
9/5/2025$122.00$0.128Put51912875954
(-79)
43.03%
(-17.09%)
-0.039926140
9/5/2025$122.00$13.289Call2,0842611031586
(-26)
42.69%
(-17.03%)
0.960053221
9/5/2025$123.00$0.160Put2,1623251,384198
(-50)
41.71%
(-18.70%)
-0.0494171,173
9/5/2025$123.00$12.322Call1,3236172851941
(+977)
41.71%
(-18.70%)
0.950609253
9/5/2025$124.00$0.204Put1,896164790257
(+60)
40.86%
(-19.84%)
-0.061657684
9/5/2025$124.00$11.367Call432236892286
(+748)
40.86%
(-19.84%)
0.938413173
9/5/2025$125.00$0.262Put6,4011,6312,730189
(+4)
40.15%
(-20.84%)
-0.077337662
9/5/2025$125.00$10.426Call7,5842,1861,2007335
(+3914)
38.87%
(-22.13%)
0.922804870
9/5/2025$126.00$0.341Put1,643564622201
(+1)
39.60%
(-21.72%)
-0.097203319
9/5/2025$126.00$9.504Call710279106837
(+205)
39.60%
(-21.72%)
0.903043219
9/5/2025$127.00$0.445Put1,262173533260
(+3)
39.31%
(-22.33%)
-0.121947293
9/5/2025$127.00$8.609Call8373191741264
(+602)
39.20%
(-22.45%)
0.87842231
9/5/2025$128.00$0.583Put2,35247499356
(+0)
38.99%
(-22.99%)
-0.152121524
9/5/2025$128.00$7.748Call1,3664656161316
(+328)
38.96%
(-23.33%)
0.848375303
9/5/2025$129.00$0.763Put2,1586671,04964
(+0)
38.79%
(-23.56%)
-0.188073441
Forget Tesla — This Tiny AI Stock Is Musk’s Real Play (Ad)

While Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it could transform warfare, robotics, and the global economy. But you don’t need to buy Tesla or wait for xAI to IPO to benefit. One overlooked public company is supplying the critical tech behind Musk’s AI push — and it trades for a fraction of Nvidia’s price. Hedge funds are already loading up, but most investors haven’t noticed yet.tc pixel

See the full details on this “backdoor” Musk bet here
9/5/2025$129.00$6.927Call7903502501636
(+285)
38.90%
(-23.46%)
0.812632334
9/5/2025$130.00$0.992Put12,3593,9685,490104
(+1)
39.09%
(-23.65%)
-0.2295952,091
9/5/2025$130.00$6.156Call13,9295,5833,9305098
(-1069)
39.47%
(-23.27%)
0.7713562,356
9/5/2025$131.00$1.279Put3,4801,1741,03141
(+1)
39.31%
(-23.84%)
-0.275976584
9/5/2025$131.00$5.442Call4,5301,5121,271835
(+287)
39.31%
(-23.84%)
0.725244785
9/5/2025$132.00$1.629Put4,3202,0551,58930
(+0)
39.72%
(-23.87%)
-0.325988559
9/5/2025$132.00$4.792Call8,2222,1792,067480
(+199)
40.18%
(-23.88%)
0.675503971
9/5/2025$133.00$2.045Put3,7691,2932,034100
(+0)
40.17%
(-23.89%)
-0.378053664
9/5/2025$133.00$4.207Call8,0802,3952,079621
(+246)
40.73%
(-26.69%)
0.623692954
9/5/2025$134.00$2.528Put3,5761,3361,41956
(-30)
41.05%
(-23.50%)
-0.430576503
9/5/2025$134.00$3.689Call9,8912,4443,440381
(+40)
41.22%
(-23.33%)
0.5714781,074
9/5/2025$135.00$3.076Put6,6932,4302,03127
(+0)
42.14%
(-22.92%)
-0.481933733
9/5/2025$135.00$3.235Call32,08413,22211,7891499
(+297)
42.14%
(-22.92%)
0.5204014,295
9/5/2025$136.00$3.683Put5913981361
(+0)
42.25%
(-23.35%)
-0.530878133
9/5/2025$136.00$2.840Call6,2031,8783,104177
(+31)
42.92%
(-22.68%)
0.471687824
9/5/2025$137.00$4.342Put298332251
(+0)
44.26%
(-21.90%)
-0.57664768
9/5/2025$137.00$2.497Call10,4643,2812,2681258
(+969)
43.29%
(-24.48%)
0.4261271,813
9/5/2025$138.00$5.047Put502174740
(+0)
45.39%
(-21.36%)
-0.61887332
9/5/2025$138.00$2.199Call6,3361,4781,023155
(+32)
45.39%
(-21.36%)
0.3840851,182
9/5/2025$139.00$5.787Put251490
(+0)
46.51%
(-20.84%)
-0.65751715
9/5/2025$139.00$1.938Call2,6597361,067447
(+367)
46.51%
(-20.84%)
0.345598457
9/5/2025$140.00$6.560Put31010010813
(+0)
47.60%
(-20.37%)
-0.692784122
9/5/2025$140.00$1.708Call30,34114,7427,6211832
(+471)
46.15%
(-21.83%)
0.3104533,060
9/5/2025$141.00$7.357Put4120
(+0)
48.62%
(-19.99%)
-0.724993
9/5/2025$141.00$1.504Call1,146444230224
(+170)
47.12%
(-21.70%)
0.278383267
9/5/2025$142.00$8.177Put433010
(+0)
49.56%
(-19.70%)
-0.7543618
9/5/2025$142.00$1.321Call8,7072,2253,40941
(+18)
49.56%
(-19.70%)
0.249077505
9/5/2025$143.00$9.015Put5944140
(+0)
50.42%
(-19.49%)
-0.78121816
9/5/2025$143.00$1.157Call97526520570
(+25)
50.42%
(-19.49%)
0.222339226
9/5/2025$144.00$1.011Call2,39065827150
(+16)
49.71%
(-20.87%)
0.197997228
9/5/2025$145.00$10.746Put64372350
(+0)
51.98%
(-19.26%)
-0.82767212
9/5/2025$145.00$0.883Call7,5371,7961,648664
(+146)
50.78%
(-20.46%)
0.175991825
9/5/2025$146.00$0.770Call1,35127770172
(+69)
50.82%
(-21.10%)
0.156237158
9/5/2025$147.00$12.542Put55 - 0
(+0)
53.48%
(-19.10%)
-0.8649971
9/5/2025$147.00$0.673Call1,09325771414
(+3)
53.48%
(-19.10%)
0.138679104
9/5/2025$148.00$0.590Call2,2601739611
(-1)
54.27%
(-18.99%)
0.12319295
9/5/2025$149.00$14.392Put10111100
(+100)
55.09%
(-18.84%)
-0.8939873
9/5/2025$149.00$0.519Call1,25520285716
(+11)
54.60%
(-19.33%)
0.109616132
9/5/2025$150.00$15.334Put1001 - 101
(+99)
55.94%
(-18.65%)
-0.9058342
9/5/2025$150.00$0.458Call6,9133,0221,8881662
(+426)
54.85%
(-18.55%)
0.097764768
9/5/2025$152.50$17.722Put11 - 0
(+0)
58.20%
(-18.05%)
-0.9291771
9/5/2025$152.50$0.342Call60242456112
(+102)
57.02%
(-19.22%)
0.07422146
9/5/2025$155.00$20.145Put201240
(+0)
60.49%
(-17.37%)
-0.94614910
9/5/2025$155.00$0.260Call2,7322,298188340
(-121)
59.63%
(-18.24%)
0.057013203
9/5/2025$157.50$0.199Call126714322
(+21)
60.82%
(-18.63%)
0.04402252
9/5/2025$160.00$0.152Call3,4671,8131,275889
(+49)
63.89%
(-17.09%)
0.033998320
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:BABA) was last updated on 9/1/2025 by MarketBeat.com Staff
From Our Partners