Free Trial
Don't Miss the A.I. Investing RevolutionGet 30 Days Free

Alibaba Group (BABA) Options Chain & Prices

Alibaba Group logo
$166.75 +7.74 (+4.87%)
Closing price 10/13/2025 03:59 PM Eastern
Extended Trading
$160.99 -5.76 (-3.46%)
As of 06:13 AM 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.
Compare

BABA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/17/2025$135.00$0.039Put4291061705369
(+902)		85.04%
(+9.60%)		-0.008051170
10/17/2025$135.00$31.816Call351218980
(-8)		85.04%
(+10.66%)		0.99208520
10/17/2025$140.00$0.063Put1,70867374611018
(+2041)		76.62%
(+6.93%)		-0.013561286
10/17/2025$140.00$26.843Call3461911265
(-129)		76.62%
(+6.93%)		0.98658126
10/17/2025$145.00$0.114Put1,1573385076214
(+1501)		69.15%
(+2.79%)		-0.025172209
10/17/2025$145.00$21.898Call285119946
(-124)		69.15%
(+3.39%)		0.97498419
10/17/2025$148.00$0.175Put1614645985
(+985)		66.01%
(+0.82%)		-0.03832440
10/17/2025$148.00$18.961Call3030 - 45
(+45)		65.28%
(+1.51%)		0.961866
10/17/2025$149.00$0.204Put5092311300
(+300)		64.11%
(+0.95%)		-0.04442655
10/17/2025$149.00$17.991Call1 - - 1
(+1)		64.11%
(+0.95%)		0.9557721
10/17/2025$150.00$0.239Put6,5631,4923,11912804
(+5977)		63.02%
(+0.45%)		-0.051661845
10/17/2025$150.00$17.027Call110421111010
(-6)		63.02%
(+0.45%)		0.94854546
10/17/2025$152.50$0.365Put2,5446745631236
(+585)		61.10%
(-3.21%)		-0.076219197
10/17/2025$152.50$14.654Call18152178
(+106)		60.65%
(-0.55%)		0.92406312
10/17/2025$155.00$0.570Put7,3792,3231,7897213
(+4068)		58.83%
(-1.09%)		-0.112998623
10/17/2025$155.00$12.361Call37420713816598
(+51)		58.83%
(-0.08%)		0.88740961
10/17/2025$157.50$0.897Put2,2205374463008
(+1516)		57.53%
(-1.19%)		-0.165385353
10/17/2025$157.50$10.188Call337114170626
(+544)		57.53%
(-1.19%)		0.83522467
10/17/2025$160.00$1.390Put8,4483,3191,5855939
(+2484)		56.64%
(-0.82%)		-0.2348811,150
10/17/2025$160.00$8.182Call99856924315030
(+1273)		56.64%
(-0.96%)		0.766068309
10/17/2025$162.50$2.093Put3,3811,7498142459
(+1224)		55.77%
(-0.84%)		-0.320187554
10/17/2025$162.50$6.384Call9984982802952
(+2485)		56.03%
(-0.58%)		0.681243213
10/17/2025$165.00$3.045Put4,5891,6161,6506428
(+153)		55.49%
(-1.09%)		-0.417198992
10/17/2025$165.00$4.834Call4,0061,6531,68512384
(+4790)		55.71%
(-0.17%)		0.58481690
10/17/2025$167.50$4.277Put2,9441,0041,0593250
(+1237)		55.76%
(+0.29%)		-0.519099475
10/17/2025$167.50$3.561Call2,8951,3541,0221647
(+1591)		55.76%
(+0.29%)		0.483605648
10/17/2025$170.00$5.788Put1,2935482603800
(+578)		56.23%
(-0.86%)		-0.617258266
10/17/2025$170.00$2.568Call10,4504,2064,87215747
(+4210)		56.23%
(+0.81%)		0.3860741,855
10/17/2025$172.50$7.550Put20314661299
(+105)		57.03%
(-0.08%)		-0.70476494
10/17/2025$172.50$1.822Call3,3521,5351,3179634
(+8588)		57.03%
(+1.31%)		0.299132791
10/17/2025$175.00$9.511Put4001881393150
(+141)		58.00%
(+1.68%)		-0.7783294
10/17/2025$175.00$1.275Call16,9189,3225,16511180
(+3412)		58.00%
(+1.68%)		0.2260231,584
10/17/2025$177.50$11.624Put13455141187
(-339)		52.73%
(-4.45%)		-0.83756134
10/17/2025$177.50$0.880Call3,0361,6467969463
(+7048)		59.23%
(+2.05%)		0.167104589
10/17/2025$180.00$13.855Put10718343562
(-230)		60.11%
(+1.84%)		-0.88337544
10/17/2025$180.00$0.603Call7,8873,5542,37116476
(+5965)		60.12%
(+1.97%)		0.1214991,123
10/17/2025$182.50$16.174Put11126751478
(-12)		51.69%
(-7.90%)		-0.91739517
10/17/2025$182.50$0.413Call1,8003518185080
(+794)		61.36%
(+1.77%)		0.087588370
10/17/2025$185.00$18.555Put232201101686
(+3)		62.80%
(+1.71%)		-0.94191776
10/17/2025$185.00$0.286Call4,2782,0051,06412140
(-512)		63.31%
(+2.58%)		0.063059572
10/17/2025$187.50$20.978Put14325761107
(+58)		64.42%
(+1.67%)		-0.95935423
10/17/2025$187.50$0.201Call6082701314391
(+97)		64.42%
(+1.67%)		0.045834139
10/17/2025$190.00$23.428Put3911611692467
(-13)		66.17%
(+1.64%)		-0.97172637
10/17/2025$190.00$0.144Call4,2117322,00823595
(+354)		66.17%
(+1.64%)		0.033585390
10/17/2025$192.50$25.896Put11 - - 103
(+0)		68.01%
(+1.60%)		-0.98072
10/17/2025$192.50$0.105Call3131321111257
(-1122)		68.02%
(+1.61%)		0.02483386
10/17/2025$195.00$28.376Put1085100535
(+4)		69.89%
(+1.55%)		-0.9869516
10/17/2025$195.00$0.077Call4641692095592
(-187)		69.89%
(+1.55%)		0.01861199
10/17/2025$197.50$0.058Call23713221592
(+57)		71.78%
(+1.49%)		0.01406440
10/17/2025$200.00$33.356Put1 - - 259
(-89)		73.67%
(+1.42%)		-0.9944131
10/17/2025$200.00$0.044Call4,0432,1441,78315520
(+462)		73.67%
(+1.42%)		0.010717271
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:BABA) was last updated on 10/14/2025 by MarketBeat.com Staff
From Our Partners
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
Gold to $27,533?
This week, U.S. gold reserves hit an unprecedented $1 TRILLION in value... And it's sparking urgent chatter...
Stansberry Research | Sponsoredtc pixel
Altucher: It Looks Like My Trump prediction is coming true
New Hampshire just launched a Strategic Crypto Reserve — and James Altucher says it’s the first sign that “Tru...
Paradigm Press | Sponsoredtc pixel
Out of 18,347 Cryptocurrencies... This is the ONLY One
Investors are quietly piling into this secret AI stock Elon hates… It's one of those things you just need t...
Economic Media | Sponsoredtc pixel
What if your job didn’t matter — and neither did China’s chip ban?
If you’ve been watching the headlines lately…You’ve seen how Nvidia and AMD just got the green light to resume...
Timothy Sykes | Sponsoredtc pixel
AI's Next Magnificent Seven
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel
The Army Just Got a New Drone Supplier
A cutting-edge drone developer just secured a U.S. Army deal to supply its Flex FPV Modular Drones and build a...
The Tomorrow Investor | Sponsoredtc pixel