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   0.317 0.340 75.55 0.44
 
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 2.38 2.71 2.60 0.00 1093 5823  W   73 BABA 0.00 0.01 0.01 0.00 90 3249  W  
BABA 1.33 1.68 1.58 0.00 2169 8108  W   74 BABA 0.00 0.01 0.01 0.00 295 4659  W  
BABA 0.35 0.58 0.59 0.00 10887 9387  W   75 BABA 0.00 0.01 0.01 0.00 3994 1546  W  
BABA 0.00 0.01 0.01 0.00 23958 5364  W   76 BABA 0.33 0.69 0.37 0.00 4408 271  W  
BABA 0.00 0.01 0.01 0.00 6287 4247  W   77 BABA 1.27 2.05 1.44 0.00 645 83  W  
BABA 0.00 0.01 0.01 0.00 3049 5587  W   78 BABA 2.21 4.55 2.67 0.00 24 11  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 2.81 2.99 3.00 3.03 731 1680  W   73 BABA 0.28 0.32 0.30 0.37 2462 1230  W  
BABA 2.03 2.25 2.17 2.29 1539 3478  W   74 BABA 0.53 0.57 0.54 0.63 2031 648  W  
BABA 1.39 1.58 1.51 1.66 2295 6065  W   75 BABA 0.91 0.95 0.93 1.00 1837 706  W  
BABA 1.05 1.09 1.05 1.15 4186 3624  W   76 BABA 1.39 1.47 1.42 1.49 1178 291  W  
BABA 0.68 0.72 0.72 0.76 3622 2287  W   77 BABA 2.04 2.12 2.06 2.10 262 149  W  
BABA 0.46 0.48 0.48 0.48 2542 5005  W   78 BABA 2.69 2.89 2.75 2.82 65 27  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 3.35 3.45 3.40 3.79 277 1160  W   73 BABA 0.65 0.69 0.66 0.75 2732 435  W  
BABA 2.63 2.89 2.71 3.10 266 651  W   74 BABA 0.96 0.98 0.98 1.05 308 405  W  
BABA 2.06 2.13 2.10 2.49 1528 4413  W   75 BABA 1.35 1.50 1.42 1.44 356 329  W  
BABA 1.59 1.64 1.64 1.96 2796 3144  W   76 BABA 1.87 2.09 1.91 1.90 446 125  W  
BABA 1.19 1.25 1.23 1.51 444 1672  W   77 BABA 2.46 2.56 2.08 2.44 226 35  W  
BABA 0.89 0.93 0.93 1.14 1683 1298  W   78 BABA 3.15 3.30 3.15 3.07 64 92  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 4.15 4.25 4.10 4.64 107 810  S   73 BABA 1.39 1.42 1.40 0.94 276 360  S  
BABA 3.50 3.65 3.65 3.96 253 722  S   74 BABA 1.78 1.83 1.78 1.24 159 293  S  
BABA 3.00 3.10 3.05 3.34 2523 21968  S   75 BABA 2.23 2.29 2.26 1.60 453 11163  S  
BABA 2.53 2.59 2.55 2.78 614 1561  S   76 BABA 2.74 2.80 2.76 2.02 173 27  S  
BABA 2.11 2.17 2.14 2.29 324 720  S   77 BABA 3.25 3.40 3.25 2.51 279 17  S  
BABA 1.74 1.80 1.77 1.86 258 3435  S   78 BABA 3.90 4.05 3.69 3.07 29 61  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 4.50 4.95 4.66 5.63 21 311  W   73 BABA 1.74 1.82 1.76 0.99 22 218  W  
BABA 4.00 4.15 4.03 4.94 64 300  W   74 BABA 2.15 2.24 2.34 1.26 23 112  W  
BABA 3.45 3.60 3.50 4.30 72 1854  W   75 BABA 2.56 2.75 2.63 1.59 117 244  W  
BABA 3.00 3.10 3.07 3.70 170 599  W   76 BABA 3.10 3.20 3.12 1.97 126 80  W  
BABA 2.38 2.74 2.55 3.17 147 252  W   77 BABA 3.65 3.80 3.75 2.40 4 95  W  
BABA 2.16 2.26 2.20 2.68 500 788  W   78 BABA 4.25 4.40 4.60 2.89 1 21  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 4.90 5.05 5.00 6.79 18 108  W   73 BABA 1.89 2.41 2.00 0.94 18 40  W  
BABA 3.90 4.45 4.37 6.08 11 276  W   74 BABA 2.30 2.61 2.45 1.18 58 40  W  
BABA 3.80 3.90 3.85 5.41 86 1493  W   75 BABA 2.76 2.94 2.91 1.47 65 295  W  
BABA 3.30 3.45 3.32 4.78 131 541  W   76 BABA 3.30 3.45 3.40 1.80 5 18  W  
BABA 2.74 2.97 2.92 4.20 149 460  W   77 BABA 3.55 4.10 3.95 2.17 2 29  W  
BABA 2.48 2.57 2.43 3.67 29 250  W   78 BABA 4.50 4.65 5.04 2.59 0 14  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 3.90 7.00 4.95 8.13 4 2  W   73 BABA 1.68 2.32 2.17 0.83 4 22  W  
BABA 4.15 4.75 4.65 7.40 10 0  W   74 BABA 2.05 2.74 2.72 1.04 0 1  W  
BABA 3.20 4.50 4.25 6.70 11 131  W   75 BABA 2.85 3.25 3.10 1.28 14 8  W  
BABA 2.98 4.75 3.67 6.04 10 127  W   76 BABA 3.05 3.75 3.20 1.55 8 7  W  
BABA 3.10 4.60 3.25 5.42 8 4  W   77 BABA 3.15 4.30 4.00 1.87 1 0  W  
BABA 2.72 3.00 2.79 4.84 20 23  W   78 BABA 4.70 4.90 0.00 2.22 0 0  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 4.45 4.65 4.61 9.92 854 22133  S   75 BABA 3.50 3.60 3.55 0.82 1080 24870  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.