Free Trial

Alibaba Group (BABA) Options Chain & Prices

Alibaba Group logo
$110.79 -3.18 (-2.79%)
Closing price 07/2/2025 03:59 PM Eastern
Extended Trading
$108.29 -2.50 (-2.26%)
As of 05:25 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.

BABA Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/3/2025$90.00$20.814Call1 - - 51
(+0)
121.87%
(+8.49%)
0.9998631
7/3/2025$95.00$0.001Put3 - - 60
(+0)
99.26%
(+5.85%)
-0.0008053
7/3/2025$100.00$0.004Put338118208411
(+248)
76.59%
(+2.88%)
-0.00326445
7/3/2025$102.00$8.827Call1 - - 1
(+0)
67.35%
(+1.51%)
0.9938051
7/3/2025$103.00$0.010Put27122370
(+40)
62.67%
(+0.76%)
-0.0090337
7/3/2025$104.00$0.014Put711248
(+0)
57.93%
(-0.04%)
-0.01324111
7/3/2025$105.00$0.021Put167 - 3420
(+0)
53.12%
(-0.89%)
-0.01997434
7/3/2025$105.00$5.842Call672020127
(-10)
53.12%
(-0.89%)
0.9801416
7/3/2025$106.00$0.032Put362 - 1242
(-4)
48.28%
(-1.76%)
-0.0312737
7/3/2025$106.00$4.853Call1394415
(+0)
48.28%
(-1.76%)
0.9688435
7/3/2025$107.00$0.051Put7027335
(-3)
43.55%
(-2.54%)
-0.05167816
7/3/2025$107.00$3.873Call2110
(+0)
43.55%
(-2.54%)
0.9484382
7/3/2025$108.00$0.093Put33017751477
(-12)
39.38%
(-2.77%)
-0.09277577
7/3/2025$108.00$2.915Call122527
(+0)
39.38%
(-3.10%)
0.9073479
7/3/2025$109.00$0.192Put8482563491234
(-3)
36.40%
(-1.95%)
-0.178224163
7/3/2025$109.00$2.015Call2232215876
(+4)
36.40%
(-1.95%)
0.82209147
7/3/2025$110.00$0.429Put2,9091,0831,0341420
(-39)
35.31%
(+0.38%)
-0.333782533
7/3/2025$110.00$1.252Call1,0652505001480
(-34)
34.54%
(-0.66%)
0.667319235
7/3/2025$111.00$0.892Put1,6924685791683
(+6)
36.40%
(+4.03%)
-0.535602288
7/3/2025$111.00$0.713Call3,3359271,281134
(-35)
37.21%
(+4.84%)
0.468896721
7/3/2025$112.00$1.579Put573991431541
(+37)
38.89%
(+7.67%)
-0.713766149
7/3/2025$112.00$0.394Call6,2972,8782,391621
(-44)
38.86%
(+7.63%)
0.2967321,271
7/3/2025$113.00$2.413Put8781371451539
(-94)
41.92%
(+10.44%)
-0.835835111
7/3/2025$113.00$0.219Call3,0491,2301,0442107
(-393)
41.65%
(+10.17%)
0.17908642
7/3/2025$114.00$3.330Put1,367721071700
(+9)
45.27%
(+12.95%)
-0.90855290
7/3/2025$114.00$0.125Call2,8076471,3281304
(+124)
44.24%
(+12.21%)
0.1075399
7/3/2025$115.00$4.291Put141626866
(+31)
48.96%
(+15.30%)
-0.94819534
7/3/2025$115.00$0.076Call2,3554931,3822901
(-826)
48.96%
(+15.41%)
0.066412415
7/3/2025$116.00$5.272Put3882347
(-2)
53.21%
(+18.07%)
-0.96856216
7/3/2025$116.00$0.050Call5,8227881,5045195
(+399)
53.12%
(+17.90%)
0.043799413
7/3/2025$117.00$6.264Put60 - - 1074
(+2)
58.07%
(+21.11%)
-0.9789597
7/3/2025$117.00$0.037Call1,455911693893
(+668)
58.07%
(+20.83%)
0.031433130
7/3/2025$118.00$7.259Put214 - 2273
(-11)
63.27%
(+24.24%)
-0.9845595
7/3/2025$118.00$0.030Call761974512881
(+165)
66.13%
(+27.27%)
0.02411125
7/3/2025$119.00$8.256Put14 - - 103
(-1)
68.44%
(+26.73%)
-0.98835914
7/3/2025$119.00$0.025Call912426992
(+150)
68.44%
(+26.50%)
0.01913859
7/3/2025$120.00$9.254Put30141460
(-52)
73.34%
(+28.25%)
-0.9909677
7/3/2025$120.00$0.021Call3,704893736536
(-311)
73.34%
(+29.20%)
0.01535261
7/3/2025$121.00$10.252Put1 - - 2
(+0)
77.87%
(+29.45%)
-0.9931161
7/3/2025$121.00$0.017Call1,339 - 111724
(+354)
77.87%
(+29.45%)
0.01230224
This Signal Only Flashes Once Every 4 Years – And It Just Triggered (Ad)

This same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in crypto. Now it’s back, and the smart money is already positioning. A free training reveals the step-by-step strategy and altcoin picks designed to help you capitalize on the next wave.

Missed the Last Crypto Boom? Don’t Miss This One - PLUS Claim your $10 in Bitcoin
7/3/2025$122.00$0.014Call125161011364
(+219)
82.03%
(+30.70%)
0.00979818
7/3/2025$123.00$12.249Put1 - 14
(-2)
85.82%
(+31.21%)
-0.9961271
7/3/2025$123.00$0.011Call1201107420
(+32)
85.82%
(+31.21%)
0.0077427
7/3/2025$124.00$0.009Call1933512
(+31)
89.26%
(+32.14%)
0.0060548
7/3/2025$125.00$0.007Call30 - 241262
(+13)
92.39%
(+33.65%)
0.00468812
7/3/2025$126.00$0.005Call63526575
(+37)
95.24%
(+34.37%)
0.00359123
7/3/2025$127.00$0.004Call16 - - 477
(+0)
97.83%
(+36.01%)
0.0027238
7/3/2025$130.00$19.245Put27 - - 4
(+0)
104.43%
(+36.89%)
-0.9997181
7/3/2025$130.00$0.002Call51 - 906
(-16)
104.43%
(+36.89%)
0.0011293
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:BABA) was last updated on 7/3/2025 by MarketBeat.com Staff
From Our Partners