Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For BABA Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
BABA ALIBABA GROUP HOLDING LIMITIED   0.321 0.350 158.83 -4.60

 
2019-05-24 - Calls 2019-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 6.45 6.90 6.43 6.35 109 69  W   152.5 BABA 0.31 0.38 0.35 0.01 1003 3320  W  
BABA 4.40 4.70 4.60 3.95 559 173  W   155 BABA 0.68 0.75 0.74 0.12 2650 1672  W  
BABA 2.65 2.82 2.58 1.94 1497 636  W   157.5 BABA 1.35 1.47 1.40 0.61 3256 2118  W  
BABA 1.32 1.40 1.39 0.67 16027 2173  W   160 BABA 2.46 2.67 2.56 1.84 6522 5053  W  
BABA 0.55 0.62 0.57 0.15 8299 2329  W   162.5 BABA 4.10 4.40 4.42 3.82 942 1563  W  
BABA 0.19 0.23 0.21 0.02 11790 3962  W   165 BABA 6.20 6.55 6.30 6.19 644 2650  W  
 
2019-05-31 - Calls 2019-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 7.50 7.70 7.40 7.46 50 119  W   152.5 BABA 1.19 1.26 1.29 0.96 533 448  W  
BABA 5.60 5.80 5.60 5.63 293 858  W   155 BABA 1.80 1.90 1.88 1.62 5643 2470  W  
BABA 4.00 4.15 4.05 4.08 1312 612  W   157.5 BABA 2.69 2.75 2.72 2.57 3026 432  W  
BABA 2.67 2.78 2.69 2.82 4035 2649  W   160 BABA 3.75 3.90 4.00 3.81 1363 2290  W  
BABA 1.65 1.73 1.70 1.86 2407 1488  W   162.5 BABA 5.20 5.45 5.55 5.35 258 651  W  
BABA 0.93 0.99 0.98 1.17 5247 3772  W   165 BABA 6.95 7.15 7.30 7.15 504 4514  W  
 
2019-06-07 - Calls 2019-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 8.40 8.70 9.45 8.71 15 20  W   152.5 BABA 2.00 2.11 2.09 1.77 225 244  W  
BABA 6.65 6.85 6.73 7.01 12 54  W   155 BABA 2.71 2.83 2.86 2.55 425 260  W  
BABA 5.10 5.25 4.95 5.51 103 122  W   157.5 BABA 3.60 3.80 3.70 3.55 387 285  W  
BABA 3.75 3.85 3.80 4.24 762 297  W   160 BABA 4.75 4.95 5.00 4.77 2196 1410  W  
BABA 2.63 2.74 2.57 3.19 266 217  W   162.5 BABA 6.10 6.35 6.30 6.20 86 358  W  
BABA 1.77 1.87 1.83 2.33 625 2096  W   165 BABA 7.75 8.00 7.80 7.84 449 503  W  
 
2019-06-14 - Calls 2019-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 9.10 9.40 8.60 9.98 2 37  W   152.5 BABA 2.63 2.78 2.69 2.34 27 238  W  
BABA 7.40 7.65 7.85 8.33 13 33  W   155 BABA 3.40 3.60 3.50 3.16 29 174  W  
BABA 5.85 6.10 6.10 6.84 2 14  W   157.5 BABA 4.35 4.55 4.65 4.16 1667 97  W  
BABA 4.55 4.75 4.65 5.54 227 262  W   160 BABA 5.45 5.70 5.75 5.33 1800 405  W  
BABA 3.40 3.60 3.40 4.42 42 236  W   162.5 BABA 6.80 7.10 7.15 6.69 127 389  W  
BABA 2.47 2.61 2.45 3.47 1530 187  W   165 BABA 8.35 8.65 7.53 8.22 16 164  W  
 
2019-06-21 - Calls 2019-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 9.70 9.95 10.50 11.32 5 6  S   152.5 BABA 3.15 3.30 3.27 2.72 1015 395  S  
BABA 8.05 8.30 8.10 9.68 1143 3254  S   155 BABA 3.95 4.15 4.05 3.54 3699 13086  S  
BABA 6.55 6.70 6.46 8.19 2237 261  S   157.5 BABA 4.90 5.05 5.10 4.51 864 551  S  
BABA 5.25 5.35 5.15 6.85 9551 10065  S   160 BABA 6.05 6.25 6.16 5.63 13914 24084  S  
BABA 4.00 4.20 3.95 5.67 4403 2538  S   162.5 BABA 7.35 7.55 7.60 6.91 363 1302  S  
BABA 3.05 3.20 3.05 4.64 4187 6524  S   165 BABA 8.85 9.10 9.06 8.35 1971 14342  S  
 
2019-06-28 - Calls 2019-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 10.45 10.70 10.95 12.76 2005 0  Q   152.5 BABA 3.75 4.00 3.95 2.94 105 273  Q  
BABA 8.80 9.10 8.78 11.11 332 2851  Q   155 BABA 4.60 4.85 4.80 3.73 172 393  Q  
BABA 7.35 7.55 7.16 9.60 37 10  Q   157.5 BABA 5.65 5.85 5.70 4.66 57 152  Q  
BABA 6.00 6.25 6.00 8.22 192 402  Q   160 BABA 6.80 7.05 7.00 5.73 210 272  Q  
BABA 4.80 5.05 4.95 6.98 90 1685  Q   162.5 BABA 8.05 8.35 8.24 6.93 109 211  Q  
BABA 3.80 4.00 3.81 5.88 50 624  Q   165 BABA 9.55 9.85 9.05 8.27 3 427  Q  
 
2019-07-19 - Calls 2019-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 10.40 10.65 10.35 16.14 778 1309  S   155 BABA 6.00 6.20 6.20 3.57 2669 5807  S  
BABA 7.65 7.90 7.65 13.03 1569 2260  S   160 BABA 8.20 8.45 8.54 5.18 3329 3335  S  
BABA 5.40 5.65 5.53 10.32 4904 2335  S   165 BABA 10.95 11.20 11.30 7.19 4275 8397  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.