Free Trial
→ $100 Trillion “AI Metal” Found in American Ghost Town (From Brownstone Research) (Ad)tc pixel Free BABA Stock Alerts

Alibaba Group (BABA) Options Chain & Prices

Alibaba Group logo
$162.11 +4.07 (+2.58%)
Closing price 09/16/2025 03:59 PM Eastern
Extended Trading
$162.57 +0.46 (+0.29%)
As of 09/16/2025 07:59 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.
Compare

BABA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$130.00$0.018Put149161015532
(-10)		94.10%
(+17.95%)		-0.00427627
9/19/2025$130.00$32.329Call88103119882
(-312)		94.13%
(+17.99%)		0.99577923
9/19/2025$131.00$0.019Put16 - - 1612
(+2)		91.69%
(+17.54%)		-0.00467
9/19/2025$131.00$31.331Call221 - 1086
(-2)		91.72%
(+17.58%)		0.9954563
9/19/2025$132.00$0.020Put2 - 1811
(-1)		89.32%
(+17.15%)		-0.0049532
9/19/2025$132.00$30.332Call2 - - 3578
(-29)		89.32%
(+17.17%)		0.9950982
9/19/2025$133.00$0.021Put111 - 996
(-9)		86.98%
(+16.75%)		-0.005372
9/19/2025$133.00$29.334Call1 - - 2707
(-3)		86.93%
(+16.73%)		0.9947011
9/19/2025$134.00$0.022Put31213101098
(+0)		84.56%
(+16.24%)		-0.00579625
9/19/2025$134.00$28.336Call241 - 370
(-1)		84.56%
(+16.20%)		0.9942565
9/19/2025$135.00$0.024Put537544505737
(-7)		82.18%
(+15.72%)		-0.00630261
9/19/2025$135.00$27.338Call6144232319169
(-58)		82.20%
(+15.77%)		0.993757102
9/19/2025$136.00$0.026Put6922380
(-2)		77.13%
(+12.49%)		-0.0068679
9/19/2025$136.00$26.340Call31 - 30626
(-3)		79.87%
(+15.25%)		0.9931933
9/19/2025$137.00$0.027Put3212940
(+80)		77.52%
(+14.63%)		-0.007514
9/19/2025$137.00$25.343Call21 - 405
(-7)		77.55%
(+14.68%)		0.9925512
9/19/2025$138.00$0.030Put502127629
(-1)		75.23%
(+14.01%)		-0.00824912
9/19/2025$138.00$24.346Call62 - 312
(-5)		75.26%
(+14.07%)		0.9918145
9/19/2025$139.00$0.032Put39510684745
(-14)		72.97%
(+13.35%)		-0.00910836
9/19/2025$139.00$23.349Call21121438
(-8)		73.00%
(+13.41%)		0.9909588
9/19/2025$140.00$0.035Put278891454001
(-221)		70.75%
(+12.64%)		-0.01011754
9/19/2025$140.00$22.352Call67927032213749
(-309)		70.77%
(+12.65%)		0.98995283
9/19/2025$141.00$0.038Put778151620
(-12)		68.58%
(+11.86%)		-0.01131913
9/19/2025$141.00$21.356Call9 - - 401
(+0)		68.60%
(+11.88%)		0.9887538
9/19/2025$142.00$0.043Put756062019
(-7)		66.47%
(+11.03%)		-0.01277115
9/19/2025$142.00$20.361Call22 - 1619
(+4)		66.49%
(+11.09%)		0.9873063
9/19/2025$143.00$0.048Put1302154965
(-61)		64.44%
(+10.15%)		-0.01455425
9/19/2025$143.00$19.367Call11616891921
(-10)		64.46%
(+10.20%)		0.9855315
9/19/2025$144.00$0.054Put46642571590
(+219)		62.50%
(+9.21%)		-0.01678356
9/19/2025$144.00$18.374Call1071858
(+17)		62.53%
(+9.26%)		0.983315
9/19/2025$145.00$0.063Put5861263374090
(+141)		60.17%
(+7.71%)		-0.01960893
9/19/2025$145.00$17.383Call271668611189
(-146)		60.71%
(+8.28%)		0.98049798
9/19/2025$146.00$0.074Put1909801257
(-116)		59.02%
(+7.22%)		-0.02324246
9/19/2025$146.00$16.395Call75445797
(-11)		59.04%
(+7.27%)		0.97688121
9/19/2025$147.00$0.090Put570102711661
(-159)		57.51%
(+6.22%)		-0.02797178
9/19/2025$147.00$15.411Call2573611
(-610)		57.53%
(+6.27%)		0.97217316
9/19/2025$148.00$0.110Put32940581489
(+34)		56.19%
(+5.23%)		-0.034169103
9/19/2025$148.00$14.432Call9620611832
(-667)		57.67%
(+6.75%)		0.9660128
9/19/2025$149.00$0.139Put1,0886840665
(+138)		55.07%
(+4.64%)		-0.0423178
9/19/2025$149.00$13.461Call12322041
(-110)		55.09%
(+4.36%)		0.957918
9/19/2025$150.00$0.177Put5,1551,2791,9084895
(+389)		53.71%
(+3.08%)		-0.052959647
9/19/2025$150.00$12.500Call1,06447720715028
(-2107)		56.04%
(+5.37%)		0.947324281
9/19/2025$152.50$0.345Put6,8851,7404,2194382
(+1095)		51.75%
(+0.35%)		-0.094379549
9/19/2025$152.50$10.170Call4,1412611496382
(-525)		52.88%
(+1.96%)		0.905846196
9/19/2025$155.00$0.679Put6,1802,0862,3132475
(+249)		52.35%
(+0.50%)		-0.163489753
9/19/2025$155.00$8.001Call11,23369252610796
(-1051)		52.61%
(+0.75%)		0.8374580
9/19/2025$157.50$1.257Put7,1502,0964,1641594
(+821)		53.31%
(+0.28%)		-0.260457621
9/19/2025$157.50$6.083Call7,9511,4988804589
(+850)		52.78%
(-0.52%)		0.740431533
9/19/2025$160.00$2.140Put2,7217601,3291263
(+410)		54.81%
(+0.32%)		-0.377146615
9/19/2025$160.00$4.465Call24,1167,4277,12413034
(+213)		54.13%
(-0.54%)		0.6243523,224
9/19/2025$162.50$3.363Put1,094212233182
(+19)		55.44%
(-0.67%)		-0.500174316
9/19/2025$162.50$3.187Call12,9663,3043,4494094
(+491)		56.30%
(+0.10%)		0.5021261,518
9/19/2025$165.00$4.922Put21370112315
(+265)		57.37%
(-0.72%)		-0.6146347
9/19/2025$165.00$2.236Call16,6906,4954,4427169
(+2790)		57.33%
(-0.65%)		0.3882622,126
9/19/2025$167.50$6.747Put22816455123
(+43)		58.54%
(-1.61%)		-0.71152258
9/19/2025$167.50$1.557Call6,2202,6831,4862097
(+68)		61.27%
(+1.17%)		0.292027772
9/19/2025$170.00$8.767Put1921018112
(+2)		61.55%
(-0.73%)		-0.78925359
9/19/2025$170.00$1.071Call10,3484,9802,9385642
(+905)		61.55%
(-0.57%)		0.2146851,295
9/19/2025$172.50$10.932Put8440
(+0)		63.50%
(-0.91%)		-0.8492243
9/19/2025$172.50$0.728Call3,7051,5697441781
(+32)		64.26%
(-0.12%)		0.154904724
9/19/2025$175.00$13.204Put7170130
(+0)		65.45%
(-1.00%)		-0.893734
9/19/2025$175.00$0.494Call3,4581,1767781605
(+309)		65.02%
(-1.57%)		0.110445435
9/19/2025$177.50$0.335Call1818628127
(+127)		67.41%
(-1.01%)		0.07823477
9/19/2025$180.00$17.952Put181174
(+1)		69.38%
(-1.03%)		-0.94896216
9/19/2025$180.00$0.228Call2,2379949053018
(+1057)		69.45%
(-0.44%)		0.055137347
9/19/2025$185.00$22.848Put12571
(+0)		73.69%
(-1.17%)		-0.97613312
9/19/2025$185.00$0.111Call9642764731739
(+465)		73.78%
(-1.10%)		0.028213122
9/19/2025$190.00$0.062Call436278581721
(+207)		78.65%
(-0.90%)		0.01587394
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 9/17/2025 by MarketBeat.com Staff
From Our Partners
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Why Trump’s “Smart Dollar” could rewrite the rules
MUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...
Stansberry Research | 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
Strange crypto pattern discovered by 40-person research team
Something unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...
Crypto Swap Profits | Sponsoredtc pixel
Forget NVDA. Put $1,000 into this stock now
A massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...
Chaikin Analytics | Sponsoredtc pixel
Nvidia Times 1,000,000
Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...
Paradigm Press | Sponsoredtc pixel
Forget Tesla — This Tiny AI Stock Is Musk’s Real Play
While Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...
Behind the Markets | Sponsoredtc pixel
Crypto Gets Official Government Backing—Here's the Winner
Trump Just Signed the GENIUS Act—One Coin is About to Explode We're at the BEGINNING of smart money really ...
Crypto 101 Media | Sponsoredtc pixel