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

ALIBABA GROUP HOLDING LIMITIED (BABA) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
BABA ALIBABA GROUP HOLDING LIMITIED   0.315 0.343 72.51 1.83
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 2.62 2.72 2.65 2.59 1608 4996  W   70 BABA 0.11 0.12 0.11 0.07 3415 3682  W  
BABA 1.79 1.92 1.81 1.73 2710 4466  W   71 BABA 0.25 0.28 0.29 0.21 1657 1412  W  
BABA 1.11 1.30 1.15 1.02 9405 9063  W   72 BABA 0.57 0.61 0.60 0.50 3321 3288  W  
BABA 0.60 0.68 0.65 0.52 9033 5281  W   73 BABA 1.07 1.13 1.10 1.00 1021 630  W  
BABA 0.34 0.36 0.35 0.22 12406 7977  W   74 BABA 1.56 1.84 1.79 1.70 39 231  W  
BABA 0.18 0.19 0.18 0.08 13494 6963  W   75 BABA 2.51 2.69 2.49 2.56 117 748  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 3.00 3.10 3.00 3.27 596 1554  W   70 BABA 0.40 0.42 0.42 0.53 442 723  W  
BABA 2.28 2.35 2.29 2.56 449 942  W   71 BABA 0.65 0.71 0.70 0.82 280 291  W  
BABA 1.66 1.74 1.65 1.95 1335 2836  W   72 BABA 1.03 1.09 1.10 1.20 767 493  W  
BABA 1.15 1.25 1.18 1.44 1827 1076  W   73 BABA 1.42 1.60 1.60 1.69 286 351  W  
BABA 0.78 0.84 0.87 1.02 1575 1499  W   74 BABA 2.10 2.25 2.19 2.27 89 341  W  
BABA 0.54 0.56 0.55 0.70 3072 3821  W   75 BABA 2.73 3.25 2.76 2.95 28 458  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 3.40 3.65 3.40 4.03 493 1538  W   70 BABA 0.70 0.76 0.74 0.81 237 901  W  
BABA 2.71 2.84 2.75 3.35 223 898  W   71 BABA 1.01 1.09 1.03 1.12 103 588  W  
BABA 2.13 2.19 2.15 2.74 399 1307  W   72 BABA 1.43 1.50 1.43 1.49 172 480  W  
BABA 1.64 1.71 1.67 2.20 661 1052  W   73 BABA 1.93 2.01 1.92 1.95 365 137  W  
BABA 1.23 1.31 1.26 1.74 184 340  W   74 BABA 2.53 2.60 2.51 2.47 41 91  W  
BABA 0.91 0.98 0.96 1.35 1687 4043  W   75 BABA 2.91 3.30 3.19 3.07 53 156  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 4.05 4.15 4.09 4.91 2128 18493  S   70 BABA 1.29 1.34 1.34 0.93 5702 33145  S  
BABA 3.45 3.55 3.50 4.22 257 53  S   71 BABA 1.68 1.72 1.68 1.22 267 45  S  
BABA 2.91 2.96 2.94 3.59 139 1198  S   72 BABA 2.12 2.16 2.16 1.57 497 214  S  
BABA 2.42 2.47 2.45 3.02 652 71  S   73 BABA 2.63 2.67 2.67 1.98 213 4  S  
BABA 2.00 2.05 2.04 2.52 354 98  S   74 BABA 3.20 3.25 3.17 2.46 42 103  S  
BABA 1.64 1.69 1.64 2.07 6262 25204  S   75 BABA 3.80 3.90 3.80 2.99 805 11945  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 4.40 4.65 4.62 5.93 30 233  W   70 BABA 1.41 1.75 1.70 0.94 548 254  W  
BABA 3.80 4.25 3.90 5.22 33 108  W   71 BABA 1.87 2.12 2.03 1.20 8 103  W  
BABA 3.25 3.65 3.44 4.57 704 1295  W   72 BABA 2.26 2.59 2.50 1.51 53 136  W  
BABA 2.72 2.95 2.87 3.97 262 344  W   73 BABA 2.82 3.10 3.05 1.88 152 138  W  
BABA 2.38 2.58 2.48 3.42 51 165  W   74 BABA 3.50 4.00 6.45 2.29 0 75  W  
BABA 1.96 2.20 2.05 2.92 152 1324  W   75 BABA 4.10 4.30 5.40 2.76 0 182  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 4.80 4.95 4.75 7.11 294 526  W   70 BABA 1.87 1.94 1.91 0.87 51 248  W  
BABA 4.15 4.30 4.29 6.39 77 240  W   71 BABA 2.27 2.35 2.39 1.10 26 30  W  
BABA 3.65 3.95 3.75 5.71 497 515  W   72 BABA 2.72 2.80 2.79 1.36 444 83  W  
BABA 3.15 3.30 3.20 5.07 114 65  W   73 BABA 3.20 3.35 3.80 1.67 2 14  W  
BABA 2.71 2.85 2.77 4.48 380 81  W   74 BABA 3.75 3.90 4.68 2.03 1 20  W  
BABA 2.33 2.40 2.31 3.93 635 1572  W   75 BABA 4.30 4.50 4.45 2.43 33 241  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 5.45 5.70 5.45 11.79 1433 19104  S   70 BABA 2.53 2.56 2.52 0.47 4906 28476  S  
BABA 3.00 3.10 3.05 8.21 2480 21089  S   75 BABA 5.05 5.15 5.01 1.26 297 25034  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.