Free Trial
→ The FED is losing the war on inflation (From WealthPress) (Ad) Free BABA Stock Alerts

Alibaba Group (BABA) Options Chain & Prices

Alibaba Group logo
$143.67 +7.70 (+5.66%)
Closing price 03:59 PM Eastern
Extended Trading
$143.62 -0.06 (-0.04%)
As of 05:08 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
2/21/2025$115.00$0.019Put4,4181,5131,8456767
(+1978)		131.01%
(+24.52%)		-0.006483721
2/21/2025$115.00$21.307Call1,4591,0631627325
(-532)		131.00%
(+25.63%)		0.993314191
2/21/2025$116.00$0.022Put9744502212597
(+1174)		125.27%
(+19.34%)		-0.007597235
2/21/2025$116.00$20.310Call13419171078
(+3)		126.87%
(+20.58%)		0.99232547
2/21/2025$117.00$0.025Put1,4364585612592
(+884)		122.70%
(+15.31%)		-0.008754298
2/21/2025$117.00$19.313Call2871061111926
(-868)		122.70%
(+15.92%)		0.99116969
2/21/2025$118.00$0.029Put1,3145294373236
(+1583)		112.04%
(+8.06%)		-0.010112330
2/21/2025$118.00$18.317Call19666661167
(-352)		118.50%
(+11.35%)		0.98980678
2/21/2025$119.00$0.032Put9223743721685
(+864)		113.12%
(+4.36%)		-0.011715187
2/21/2025$119.00$17.381Call21842461157
(-33)		114.28%
(+8.65%)		0.98842870
2/21/2025$120.00$0.037Put3,9011,2441,6806619
(+2298)		109.72%
(+2.51%)		-0.013619830
2/21/2025$120.00$16.386Call4,6689021,69314289
(-2428)		110.03%
(+4.66%)		0.986561639
2/21/2025$121.00$0.042Put1,5872637611361
(+615)		105.76%
(+1.24%)		-0.015912211
2/21/2025$121.00$15.332Call1695234414
(+47)		105.76%
(-3.35%)		0.98400679
2/21/2025$122.00$0.048Put1,9583045052299
(+1314)		101.54%
(-6.09%)		-0.01835390
2/21/2025$122.00$14.399Call1388025789
(-118)		101.54%
(-7.27%)		0.98156672
2/21/2025$123.00$0.056Put1,2651403041721
(+884)		97.35%
(-10.93%)		-0.021765208
2/21/2025$123.00$13.407Call802335296906
(+71)		97.35%
(-14.02%)		0.97816164
2/21/2025$124.00$0.067Put8851352881529
(+741)		93.20%
(-17.09%)		-0.026621258
2/21/2025$124.00$12.357Call4751212182761
(-163)		92.77%
(-18.94%)		0.9733172
2/21/2025$125.00$0.079Put8,9902,9553,8565701
(+1715)		89.31%
(-22.03%)		-0.031791,165
2/21/2025$125.00$11.371Call11,3122,7642,01314834
(+314)		0.9675311,379
2/21/2025$126.00$0.099Put3,1475911,0092106
(+1295)		85.51%
(-27.77%)		-0.040081523
2/21/2025$126.00$10.390Call2,1691,0645144776
(+3201)		85.51%
(-32.10%)		0.959843621
2/21/2025$127.00$0.000Put4,260 - - 0
(+0)		82.25%01
2/21/2025$127.00$0.000Call4,260 - - 0
(+0)		101.82%02
2/21/2025$128.00$0.160Put4,4378931,666414
(+41)		79.89%
(-35.20%)		-0.064963628
2/21/2025$128.00$8.511Call4,3721,4731,2575598
(-561)		79.19%
(-32.51%)		0.935937772
2/21/2025$129.00$0.211Put4,0591,1211,463204
(+25)		74.98%
(-40.87%)		-0.083677550
2/21/2025$129.00$7.564Call1,7386655373648
(+2536)		76.61%
(-37.62%)		0.916246375
2/21/2025$130.00$0.290Put33,48311,02013,559630
(+91)		74.04%
(-42.65%)		-0.1118934,424
2/21/2025$130.00$6.583Call21,5296,0117,14315907
(+679)		73.81%
(-41.54%)		0.888032,988
2/21/2025$131.00$0.401Put4,9281,6902,02775
(+14)		69.97%
(-47.34%)		-0.1479071,037
2/21/2025$131.00$5.694Call6,1756037415393
(+621)		73.41%
(-43.04%)		0.852016415
2/21/2025$132.00$0.557Put15,8825,6336,21288
(+10)		70.67%
(-47.34%)		-0.19421,884
2/21/2025$132.00$4.908Call3,6321,5961,3102044
(+496)		71.18%
(-45.39%)		0.807723777
2/21/2025$133.00$0.772Put9,0313,7823,00177
(+40)		69.89%
(-48.83%)		-0.2511742,047
2/21/2025$133.00$4.122Call8,6322,8744,7245889
(+4933)		70.27%
(-48.97%)		0.7512691,018
2/21/2025$134.00$1.058Put8,3082,6393,70311
(+3)		68.85%
(-50.60%)		-0.3178811,700
2/21/2025$134.00$3.352Call6,1182,6052,7241098
(+384)		71.44%
(-49.36%)		0.6820391,009
Market down? Do this now. (Ad)

During Trump's first term, his tariffs sent gold prices soaring. Investors who acted early made a fortune. Now, history is repeating itself. Here's the truth: Tariffs create uncertainty. Uncertainty drives investors to gold. And gold prices rise as a result. It's a cycle that's already beginning again—and it's your chance to profit. Why wait? Greed isn't always a bad thing—especially when it comes to protecting and growing your wealth. The smartest investors are already moving their money into gold, and you should too.

Download your Free 2025 Gold Guide Now
2/21/2025$135.00$1.426Put36,21713,54115,668320
(+26)		73.37%
(-46.82%)		-0.3918774,892
2/21/2025$135.00$2.721Call37,76712,31911,7879303
(+1831)		72.16%
(-46.98%)		0.6080574,507
2/21/2025$136.00$1.869Put11,0093,7514,34361
(+0)		73.31%
(-47.66%)		-0.4648531,920
2/21/2025$136.00$2.225Call10,0343,4844,323573
(+174)		73.23%
(-45.15%)		0.5351041,840
2/21/2025$137.00$2.410Put8,7593,5453,158151
(+0)		71.83%
(-49.95%)		-0.5413521,991
2/21/2025$137.00$1.767Call13,0616,2883,854730
(+208)		73.99%
(-47.75%)		0.4586531,958
2/21/2025$138.00$3.036Put14,5425,9436,6392
(-1)		74.55%
(-48.10%)		-0.613662,020
2/21/2025$138.00$1.359Call19,0408,0676,683893
(+570)		76.02%
(-49.84%)		0.3814132,684
2/21/2025$139.00$3.773Put5,7802,5382,171157
(+13)		75.86%
(-47.70%)		-0.6836761,444
2/21/2025$139.00$1.095Call11,8654,1215,0711321
(+835)		76.13%
(-46.10%)		0.321332,279
2/21/2025$140.00$4.504Put21,2198,0989,270631
(+99)		69.78%
(-54.77%)		-0.7359553,464
2/21/2025$140.00$0.860Call85,24032,22429,28610992
(+2917)		80.52%
(-42.76%)		0.26470311,070
2/21/2025$140.40$0.000Put35,000 - - 0
(+0)		80.73%01
2/21/2025$140.40$0.000Call35,000 - - 0
(+0)		77.35%01
2/21/2025$141.00$5.321Put3,4271,4211,5601
(+1)		78.18%
(-47.32%)		-0.784329875
2/21/2025$141.00$0.665Call28,98512,22012,1518513
(+400)		80.37%
(-44.46%)		0.2136254,393
2/21/2025$142.00$6.232Put2,6421,1371,1945
(+5)		74.98%
(-51.75%)		-0.827098717
2/21/2025$142.00$0.527Call19,2407,8127,952718
(+240)		81.80%
(-44.84%)		0.17453,811
2/21/2025$143.00$7.125Put2,7421,1281,31820
(+10)		82.56%
(-45.38%)		-0.859783556
2/21/2025$143.00$0.424Call10,4333,7893,390636
(+487)		85.14%
(-41.28%)		0.1439032,423
2/21/2025$144.00$8.041Put2,1861,0728771
(+1)		80.28%
(-48.96%)		-0.88673297
2/21/2025$144.00$0.333Call12,3114,7573,676709
(+283)		85.38%
(-42.72%)		0.1158862,004
2/21/2025$145.00$8.916Put1,43042735433
(+0)		86.60%
(-44.02%)		-0.907996215
2/21/2025$145.00$0.268Call36,43013,40513,9616823
(+2871)		86.90%
(-43.92%)		0.0950716,547
2/21/2025$146.00$9.925Put90262020920
(+19)		89.16%
(-42.93%)		-0.926494105
2/21/2025$146.00$0.214Call6,7782,7862,6181412
(+374)		88.87%
(-42.24%)		0.0769691,112
2/21/2025$147.00$10.825Put2861441383
(+0)		90.95%
(-42.69%)		-0.94063431
2/21/2025$147.00$0.172Call3,9001,1451,362695
(+511)		89.59%
(-44.43%)		0.062945862
2/21/2025$148.00$11.794Put3319120
(-2)		93.20%
(-42.05%)		-0.95221916
2/21/2025$148.00$0.140Call3,6209561,9901693
(+1439)		92.37%
(-43.65%)		0.051697624
2/21/2025$149.00$12.833Put3812265
(+5)		95.98%
(-40.95%)		-0.961412
2/21/2025$149.00$0.114Call1,043405265361
(-2)		95.52%
(-39.53%)		0.042711322
2/21/2025$150.00$13.753Put6591206989
(+2)		97.90%
(-40.75%)		-0.9686781
2/21/2025$150.00$0.095Call23,32210,5147,5439857
(+3168)		99.41%
(-41.95%)		0.0355143,609
2/21/2025$152.50$16.225Put7614140
(+0)		104.16%
(-38.93%)		-0.98085429
2/21/2025$152.50$0.061Call3,2831,030707411
(+38)		106.02%
(-37.06%)		0.023104549
2/21/2025$155.00$18.710Put859220
(+0)		110.72%
(-36.82%)		-0.98773743
2/21/2025$155.00$0.043Call6,8332,7762,6552366
(+231)		111.88%
(-34.86%)		0.015852934
2/21/2025$157.50$21.263Put296230
(+0)		117.82%
(-34.04%)		-0.99179823
2/21/2025$157.50$0.031Call1,430555391875
(+799)		121.92%
(-29.93%)		0.011316262
2/21/2025$160.00$23.758Put7046651
(+4)		124.48%
(-31.46%)		-0.99436733
2/21/2025$160.00$0.023Call5,1242,3552,1073998
(+769)		133.24%
(-22.06%)		0.008351609
2/21/2025$162.50$26.254Put1 - 10
(+0)		131.03%
(-28.70%)		-0.9959991
2/21/2025$162.50$0.018Call629226292149
(+21)		131.03%
(-28.68%)		0.006316127
2/21/2025$165.00$28.691Put221665
(+0)		137.12%
(-26.09%)		-0.9971286
2/21/2025$165.00$0.014Call2,9763502,4711097
(+441)		137.39%
(-25.82%)		0.004863271
2/21/2025$167.50$0.011Call157544256
(+37)		143.29%
(-23.14%)		0.00380562
2/21/2025$170.00$33.688Put2 - 21
(+1)		149.19%
(-20.12%)		-0.9984631
2/21/2025$170.00$0.009Call2,1173221,5552406
(+168)		149.19%
(-20.12%)		0.002996193
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 2/21/2025 by MarketBeat.com Staff
From Our Partners
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Elon “obliterates” Bill Gates?
All 10 of the world's biggest money managers follow my work, and the Pentagon, the FBI and Harvard professors ...
Altimetry | Sponsored
NVDA Crash Update
An overseas AI rival sent shockwaves through the U.S. tech market last week... Leaving millions of investor...
Chaikin Analytics | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
My 2025 AI Blueprint
I first recommended Bitcoin at $300 in 2013 … before it went up 33,645%. Now, I am revealing my 2025 AI Blu...
Weiss Ratings | Sponsored
Is Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...
Paradigm Press | Sponsored
Better than Bitcoin – and potentially more profitable
The world is obsessed with Bitcoin again... And for a good reason: It just soared beyond $100,000. Bitcoin ...
Brownstone Research | Sponsored