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   0.236 0.357 180.97 0.61

 
2019-03-15 - Calls 2019-03-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 5.60 6.30 5.30 0.00 3007 19489  S   175 BABA 0.00 0.01 0.01 0.00 1639 13546  S  
BABA 3.10 3.80 3.45 0.00 769 2691  S   177.5 BABA 0.00 0.01 0.01 0.00 3157 5520  S  
BABA 0.60 1.07 0.80 0.00 14339 19044  S   180 BABA 0.00 0.01 0.03 0.00 8242 9184  S  
BABA 0.00 0.01 0.01 0.00 6408 11226  S   182.5 BABA 1.31 1.94 1.74 0.00 641 2055  S  
BABA 0.00 0.01 0.01 0.00 625 10666  S   185 BABA 3.85 4.55 4.60 0.00 479 2394  S  
BABA 0.00 0.01 0.02 0.00 162 5845  S   187.5 BABA 6.35 6.90 6.65 0.00 11 457  S  
 
2019-03-22 - Calls 2019-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 6.55 6.75 6.55 7.16 179 821  W   175 BABA 0.62 0.69 0.71 1.07 1387 2196  W  
BABA 4.50 4.65 4.30 5.37 284 530  W   177.5 BABA 1.07 1.13 1.14 1.79 1145 1039  W  
BABA 2.83 2.88 2.88 3.87 1640 1818  W   180 BABA 1.84 1.92 1.89 2.78 3002 1506  W  
BABA 1.56 1.64 1.55 2.66 2422 1506  W   182.5 BABA 3.00 3.20 3.10 4.07 529 3922  W  
BABA 0.75 0.80 0.74 1.74 2718 2958  W   185 BABA 4.70 5.00 5.04 5.65 536 3272  W  
BABA 0.33 0.36 0.30 1.09 8388 1995  W   187.5 BABA 6.75 7.00 7.30 7.49 98 191  W  
 
2019-03-29 - Calls 2019-03-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 7.30 7.45 6.90 8.71 632 411  Q   175 BABA 1.29 1.34 1.30 2.21 221 984  Q  
BABA 5.35 5.55 5.17 7.08 312 415  Q   177.5 BABA 1.88 1.92 2.08 3.07 451 823  Q  
BABA 3.75 3.95 3.65 5.64 359 2093  Q   180 BABA 2.72 2.80 2.82 4.12 544 1149  Q  
BABA 2.46 2.54 2.52 4.40 559 1415  Q   182.5 BABA 3.85 4.05 4.05 5.38 79 447  Q  
BABA 1.49 1.55 1.41 3.37 447 2552  Q   185 BABA 5.40 5.55 5.48 6.84 32 2382  Q  
BABA 0.85 0.88 0.75 2.52 196 518  Q   187.5 BABA 7.20 7.40 7.55 8.48 26 1728  Q  
 
2019-04-05 - Calls 2019-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 7.90 8.10 7.65 10.21 42 1168  W   175 BABA 1.80 1.93 2.06 2.99 59 612  W  
BABA 6.15 6.30 6.05 8.62 76 240  W   177.5 BABA 2.51 2.61 2.62 3.88 41 482  W  
BABA 4.50 4.65 4.55 7.19 126 344  W   180 BABA 3.35 3.50 3.45 4.93 102 410  W  
BABA 3.20 3.35 3.41 5.92 363 679  W   182.5 BABA 4.55 4.70 4.57 6.14 20 334  W  
BABA 2.18 2.26 2.10 4.82 86 792  W   185 BABA 6.00 6.15 6.35 7.52 1 159  W  
BABA 1.39 1.47 1.27 3.87 54 518  W   187.5 BABA 7.50 8.10 9.23 9.05 0 370  W  
 
2019-04-12 - Calls 2019-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 8.50 8.70 8.20 11.75 36 180  W   175 BABA 2.37 2.45 2.55 3.49 34 251  W  
BABA 6.80 6.95 6.55 10.17 1 44  W   177.5 BABA 3.10 3.20 3.30 4.38 36 112  W  
BABA 5.20 5.35 5.25 8.73 29 176  W   180 BABA 4.00 4.15 4.05 5.41 57 105  W  
BABA 3.90 4.00 3.65 7.42 38 158  W   182.5 BABA 5.15 5.30 5.81 6.57 16 87  W  
BABA 2.81 2.88 2.67 6.26 47 807  W   185 BABA 6.55 6.75 8.00 7.87 0 63  W  
BABA 1.96 2.01 1.96 5.23 119 147  W   187.5 BABA 8.00 8.60 6.60 9.31 0 18  W  
 
2019-04-18 - Calls 2019-04-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 8.95 9.20 8.90 13.13 333 24962  S   175 BABA 2.74 2.83 2.95 3.76 780 9481  S  
BABA 5.70 5.90 5.75 10.09 2602 12214  S   180 BABA 4.45 4.55 4.50 5.62 755 7538  S  
BABA 3.25 3.40 3.35 7.54 1939 16776  S   185 BABA 6.95 7.10 7.30 7.97 207 3283  S  
 
2019-04-26 - Calls 2019-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 8.75 10.15 9.34 15.12 18 37  W   175 BABA 3.10 3.80 3.45 3.93 21 44  W  
BABA 7.50 8.35 7.55 13.52 2 37  W   177.5 BABA 3.75 5.05 4.30 4.75 9 81  W  
BABA 6.00 6.80 6.25 12.02 161 223  W   180 BABA 4.80 5.90 5.20 5.68 91 111  W  
BABA 4.80 5.40 4.90 10.64 63 68  W   182.5 BABA 5.90 7.20 6.69 6.72 1 11  W  
BABA 3.55 4.20 3.75 9.36 107 100  W   185 BABA 7.25 8.80 7.85 7.87 3 0  W  
BABA 2.55 3.75 2.94 8.19 6 94  W   187.5 BABA 8.80 10.15 9.17 9.13 10 13  W  
 
2019-05-17 - Calls 2019-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 12.15 12.35 12.28 21.29 3404 8833  S   175 BABA 5.55 5.65 5.58 3.61 4256 9857  S  
BABA 9.20 9.30 9.09 18.02 1147 3760  S   180 BABA 7.50 7.65 7.85 5.01 906 1735  S  
BABA 6.65 6.80 6.55 15.07 323 4338  S   185 BABA 9.95 10.10 10.35 6.72 35 396  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.