Free Trial

Alibaba Group (BABA) Options Chain & Prices

Alibaba Group logo
$122.55 +3.91 (+3.30%)
Closing price 03:59 PM Eastern
Extended Trading
$122.73 +0.18 (+0.15%)
As of 05:44 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
8/15/2025$100.00$0.041Put470396607016
(+34)
74.80%
(+14.59%)
-0.0129360
8/15/2025$100.00$18.857Call66 - 782
(+15)
74.80%
(+14.58%)
0.9872952
8/15/2025$105.00$0.071Put20188689342
(-9)
60.91%
(+11.04%)
-0.02517851
8/15/2025$105.00$13.891Call11 - 1305
(+1)
60.95%
(+11.07%)
0.9750681
8/15/2025$106.00$0.082Put2020 - 172
(+48)
58.34%
(+10.37%)
-0.029671
8/15/2025$107.00$0.097Put2054388
(+89)
55.91%
(+9.73%)
-0.03550910
8/15/2025$108.00$0.117Put447 - 936
(+330)
53.65%
(+9.13%)
-0.04324415
8/15/2025$108.00$10.939Call3 - - 9
(+4)
53.67%
(+9.15%)
0.9571391
8/15/2025$109.00$0.145Put24418552
(+36)
51.59%
(+8.59%)
-0.05362911
8/15/2025$110.00$0.184Put8893019912935
(+173)
49.75%
(+8.12%)
-0.06764269
8/15/2025$110.00$9.006Call911546287
(+8)
49.75%
(+8.11%)
0.93298124
8/15/2025$111.00$0.239Put49244312167
(+17)
48.17%
(+7.72%)
-0.08652633
8/15/2025$111.00$8.061Call1 - - 63
(-1)
48.15%
(+7.70%)
0.9142971
8/15/2025$112.00$0.315Put2404654932
(+93)
46.81%
(+7.35%)
-0.1112245
8/15/2025$112.00$7.139Call196326
(+3)
46.81%
(+7.36%)
0.8894119
8/15/2025$113.00$0.423Put445291111834
(+97)
45.74%
(+7.09%)
-0.14395656
8/15/2025$113.00$6.248Call311 - 131
(+55)
45.74%
(+7.27%)
0.8568797
8/15/2025$114.00$0.574Put64536356640
(+87)
45.07%
(+7.04%)
-0.185609152
8/15/2025$114.00$5.398Call38 - - 133
(+34)
44.95%
(+6.92%)
0.81550924
8/15/2025$115.00$0.779Put2,88171452213568
(+1341)
45.15%
(+7.55%)
-0.236702342
8/15/2025$115.00$4.603Call2641346913902
(+3)
44.44%
(+6.83%)
0.76479681
8/15/2025$116.00$1.050Put921203953365
(+622)
44.78%
(+7.16%)
-0.29663158
8/15/2025$116.00$3.873Call1613060336
(+12)
44.21%
(+5.75%)
0.70534472
8/15/2025$117.00$1.397Put8843454033432
(+153)
45.06%
(+7.79%)
-0.363505161
8/15/2025$117.00$3.218Call1053733609
(+126)
44.24%
(+6.85%)
0.63902944
8/15/2025$118.00$1.825Put7003252541913
(+160)
44.49%
(+6.96%)
-0.434435174
8/15/2025$118.00$2.644Call5081152461716
(-143)
46.31%
(+8.79%)
0.568711128
8/15/2025$119.00$2.335Put326131129865
(+249)
44.92%
(+7.11%)
-0.50611391
8/15/2025$119.00$2.152Call1,5994729122535
(+149)
44.92%
(+7.11%)
0.497656205
8/15/2025$120.00$2.924Put223105503747
(+790)
45.52%
(+7.30%)
-0.57544298
8/15/2025$120.00$1.738Call12,2773,5094,60218904
(-31)
46.78%
(+8.57%)
0.4289211,372
8/15/2025$121.00$3.585Put4517172111
(+108)
46.24%
(+7.52%)
-0.64000234
8/15/2025$121.00$1.396Call5,2041,8581,7882717
(+609)
46.15%
(+7.43%)
0.364888548
8/15/2025$122.00$4.309Put1432178
(+81)
47.05%
(+7.76%)
-0.6982627
8/15/2025$122.00$1.116Call5,9291,4731,5275718
(+1015)
47.05%
(+7.76%)
0.307071665
8/15/2025$123.00$5.087Put15122152
(+31)
47.94%
(+8.02%)
-0.7494966
8/15/2025$123.00$0.890Call2,5131,1749883962
(+2496)
47.94%
(+7.50%)
0.256188376
8/15/2025$124.00$5.911Put3026 - 185
(+20)
48.89%
(+8.32%)
-0.7936144
8/15/2025$124.00$0.709Call1,8837252213077
(+829)
48.62%
(+8.05%)
0.212369212
8/15/2025$125.00$6.772Put12 - 5512
(+52)
49.91%
(+8.65%)
-0.8308096
Elon Musk: “Nothing happens without this…” (Ad)

Lithium has fueled the EV boom, but another resource is even more critical. Without it, over 20 million electric vehicles could fail to reach production—and the AI revolution could stall. After a year of research, one small-cap stock has emerged as the top contender to benefit from a looming supply crunch.

See the Element 29 stock poised for a potential 3,500% windfall
8/15/2025$125.00$0.566Call9,4803,7322,89517327
(+1213)
49.55%
(+8.37%)
0.1753361,133
8/15/2025$126.00$0.454Call2,1901,2471543645
(+1779)
50.93%
(+9.01%)
0.144552184
8/15/2025$127.00$8.580Put33 - 244
(+242)
52.20%
(+9.49%)
-0.8869692
8/15/2025$127.00$0.366Call601203110837
(+133)
52.20%
(+9.72%)
0.11933295
8/15/2025$128.00$0.298Call274551143223
(+2440)
53.48%
(+10.00%)
0.098888100
8/15/2025$129.00$10.467Put11 - 40
(+3)
54.85%
(+10.53%)
-0.9238531
8/15/2025$129.00$0.245Call25923145807
(+213)
54.85%
(+10.54%)
0.08241869
8/15/2025$130.00$11.430Put43 - 1514
(+50)
56.30%
(+11.09%)
-0.9370996
8/15/2025$130.00$0.204Call7,2102,6133,44919477
(+3489)
56.30%
(+11.10%)
0.069194539
8/15/2025$131.00$0.172Call3,1342,1559632807
(+113)
57.82%
(+11.67%)
0.05853666
8/15/2025$132.00$13.378Put11 - 0
(+0)
59.39%
(+12.20%)
-0.9563931
8/15/2025$132.00$0.146Call2182297962
(+191)
59.42%
(+12.24%)
0.04989241
8/15/2025$133.00$0.126Call81556836
(+537)
61.00%
(+12.75%)
0.0427927
8/15/2025$134.00$0.109Call53401394
(+100)
62.61%
(+13.20%)
0.036956
8/15/2025$135.00$16.335Put12 - 2534
(-3)
64.23%
(+13.61%)
-0.9741183
8/15/2025$135.00$0.095Call76132134714094
(+76)
64.22%
(+13.59%)
0.032109129
8/15/2025$136.00$0.083Call1 - 11205
(+0)
65.84%
(+13.99%)
0.0280571
8/15/2025$137.00$0.073Call2082284
(+10)
67.45%
(+14.31%)
0.024655
8/15/2025$140.00$21.304Put15 - - 56
(+7)
72.29%
(+15.18%)
-0.9887633
8/15/2025$140.00$0.052Call1,0558171248165
(+105)
72.30%
(+15.18%)
0.01724295
8/15/2025$145.00$0.033Call78264016631
(+59)
80.40%
(+16.53%)
0.01048192
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:BABA) was last updated on 8/12/2025 by MarketBeat.com Staff
From Our Partners