Free Trial

Alibaba Group (BABA) Options Chain & Prices

Alibaba Group logo
$122.23 +1.52 (+1.26%)
As of 11:58 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

BABA Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/25/2025$98.00$0.012Put10 - - 133
(+40)
88.01%
(+6.84%)
-0.0041541
7/25/2025$99.00$0.014Put1 - 1368
(+0)
85.18%
(+6.80%)
-0.0047671
7/25/2025$100.00$0.015Put12111721443
(+7)
82.38%
(+6.78%)
-0.00548511
7/25/2025$100.00$20.740Call6 - 6270
(+0)
82.40%
(+6.81%)
0.9945494
7/25/2025$102.00$0.020Put3519 - 550
(+49)
76.81%
(+6.75%)
-0.0073577
7/25/2025$103.00$0.023Put551737500
(+0)
74.04%
(+6.74%)
-0.00858111
7/25/2025$104.00$0.026Put94192298
(-2)
71.29%
(+6.73%)
-0.01006510
7/25/2025$105.00$0.030Put23163961
(+1)
68.54%
(+6.72%)
-0.01187514
7/25/2025$105.00$15.758Call1 - - 481
(+0)
68.56%
(+6.75%)
0.9881731
7/25/2025$106.00$0.035Put17 - 2519
(+0)
65.80%
(+7.05%)
-0.01415
7/25/2025$106.00$14.764Call1 - 1203
(-1)
65.83%
(+6.75%)
0.9859551
7/25/2025$107.00$0.041Put24 - 14327
(+6)
63.08%
(+6.72%)
-0.0168658
7/25/2025$107.00$13.771Call11 - 179
(-50)
63.10%
(+6.74%)
0.9831981
7/25/2025$108.00$0.049Put631939436
(-18)
60.37%
(+6.71%)
-0.02033118
7/25/2025$108.00$12.779Call1 - 1199
(-2)
60.40%
(+6.73%)
0.9797421
7/25/2025$109.00$0.058Put1248516
(-13)
57.68%
(+6.68%)
-0.0247324
7/25/2025$109.00$11.789Call312387
(-2)
57.71%
(+6.70%)
0.9753572
7/25/2025$110.00$0.070Put245115972993
(-181)
55.02%
(+6.60%)
-0.03039350
7/25/2025$110.00$10.801Call3201241322011
(-53)
0.96971828
7/25/2025$111.00$0.086Put3556930
(-22)
52.40%
(+6.44%)
-0.03779515
7/25/2025$111.00$9.818Call7 - 2537
(-6)
52.43%
(+6.46%)
0.9623486
7/25/2025$112.00$0.107Put2176051925
(+48)
49.86%
(+6.14%)
-0.04768737
7/25/2025$112.00$8.839Call342444119
(-15)
49.89%
(+6.17%)
0.95250717
7/25/2025$113.00$0.137Put3081317967
(+303)
47.47%
(+4.24%)
-0.06126132
7/25/2025$113.00$7.870Call843337767
(+27)
47.49%
(+5.70%)
0.93900714
7/25/2025$114.00$0.180Put360144943957
(+447)
45.32%
(+5.12%)
-0.08020473
7/25/2025$114.00$6.914Call6121133307
(-6)
45.35%
(+5.08%)
0.91996421
7/25/2025$115.00$0.247Put6911354291789
(+150)
43.60%
(+4.36%)
-0.107702120
7/25/2025$115.00$5.982Call180105422756
(-44)
43.60%
(+4.36%)
0.89256633
7/25/2025$116.00$0.354Put26388881180
(+193)
42.16%
(+2.58%)
-0.14707865
7/25/2025$116.00$5.088Call614122063
(-89)
42.40%
(+2.90%)
0.85335522
7/25/2025$117.00$0.520Put8892414381047
(+142)
41.75%
(+2.82%)
-0.201149181
7/25/2025$117.00$4.255Call12913161084
(-98)
41.84%
(+2.91%)
0.79958442
7/25/2025$118.00$0.767Put8722763251989
(+1015)
41.88%
(+2.04%)
-0.269683161
7/25/2025$118.00$3.501Call11946471968
(-14)
41.88%
(+2.35%)
0.7314744
7/25/2025$119.00$1.106Put937284358707
(+468)
42.35%
(+1.96%)
-0.348706200
7/25/2025$119.00$2.839Call299138822911
(-5)
42.35%
(+1.96%)
0.652959111
7/25/2025$120.00$1.540Put6732072362196
(+448)
43.04%
(+1.73%)
-0.432611219
7/25/2025$120.00$2.272Call4,4821,6981,9857650
(-836)
42.53%
(-0.24%)
0.569622698
7/25/2025$121.00$2.065Put403138181844
(+312)
43.86%
(+1.61%)
-0.51627194
Is Elon's empire crumbling? (Ad)

The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered a revolutionary AI breakthrough buried inside Tesla's labs. One that is helping AI escape from our computer screens and manifest itself here in the real world all while creating a 25,000% growth market explosion starting as early as October 23rd.

Click here to see the Tesla shock that could blindside everyone.
7/25/2025$121.00$1.796Call6,5442,5302,6013167
(+86)
43.86%
(+1.61%)
0.486587718
7/25/2025$122.00$2.677Put26814938621
(+52)
44.76%
(+1.57%)
-0.59552472
7/25/2025$122.00$1.404Call6,4301,9343,4774959
(+1529)
45.12%
(+1.93%)
0.407946911
7/25/2025$123.00$3.365Put1145136189
(+97)
45.73%
(+1.58%)
-0.6674232
7/25/2025$123.00$1.090Call7,4551,4628908945
(+902)
45.99%
(+0.58%)
0.336574829
7/25/2025$124.00$4.119Put6483543
(+8)
46.77%
(+1.62%)
-0.73035416
7/25/2025$124.00$0.841Call5,4262,3022,0297096
(+735)
46.77%
(+1.62%)
0.274056516
7/25/2025$125.00$4.928Put93902167
(+14)
47.86%
(+1.68%)
-0.7838440
7/25/2025$125.00$0.646Call6,9212,3202,9908099
(+981)
47.98%
(+0.77%)
0.2208741,232
7/25/2025$126.00$5.782Put43 - 4365
(-32)
49.01%
(+1.76%)
-0.8281496
7/25/2025$126.00$0.497Call4,5531,1131,8864870
(+1341)
49.01%
(+1.76%)
0.176766326
7/25/2025$127.00$6.673Put8118030
(-34)
50.26%
(+1.87%)
-0.8639216
7/25/2025$127.00$0.383Call1,7477727602620
(-157)
50.26%
(+0.60%)
0.141052233
7/25/2025$128.00$7.591Put40 - 401
(+0)
51.64%
(+2.07%)
-0.8921141
7/25/2025$128.00$0.299Call1,0733624131391
(+208)
51.64%
(+2.07%)
0.112803179
7/25/2025$129.00$8.532Put4 - 242
(+40)
53.19%
(+2.37%)
-0.9140072
7/25/2025$129.00$0.237Call19715100776
(+268)
53.19%
(+1.86%)
0.09091551
7/25/2025$130.00$0.191Call8,2622,8001,91010913
(+841)
54.92%
(+2.80%)
0.074162564
7/25/2025$131.00$0.158Call666167367263
(+263)
56.83%
(+3.65%)
0.06123493
7/25/2025$132.00$0.132Call105483
(+83)
58.81%
(+2.90%)
0.0513268
7/25/2025$133.00$0.113Call20 - 2234
(+234)
60.83%
(+4.58%)
0.0434415
7/25/2025$134.00$0.096Call5515464
(+64)
62.82%
(+5.18%)
0.03697315
7/25/2025$135.00$0.083Call2,0471,5304713285
(+100)
64.72%
(+5.72%)
0.031533313
7/25/2025$136.00$0.071Call11 - 17
(+17)
66.50%
(+6.19%)
0.0268661
7/25/2025$137.00$0.060Call4874136
(+36)
68.16%
(+6.56%)
0.02283616
7/25/2025$140.00$0.036Call832487711449
(+195)
72.47%
(+7.18%)
0.01375350
7/25/2025$145.00$0.015Call933023286
(+7)
78.52%
(+7.01%)
0.00584917
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:BABA) was last updated on 7/23/2025 by MarketBeat.com Staff
From Our Partners