Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
BABA ALIBABA GROUP HOLDING LIMITIED   0.463 0.405 156.26 -1.60

 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 6.35 6.75 6.60 0.00 1382 4153  S   150 BABA 0.29 0.32 0.30 0.00 4673 10620  S  
BABA 4.25 4.50 4.35 0.00 1076 1574  S   152.5 BABA 0.56 0.61 0.60 0.00 3817 4188  S  
BABA 2.42 2.52 2.50 0.00 8394 4196  S   155 BABA 1.18 1.25 1.19 0.00 10204 11510  S  
BABA 1.15 1.24 1.20 0.00 20547 3200  S   157.5 BABA 2.33 2.51 2.40 0.00 1605 5950  S  
BABA 0.52 0.54 0.54 0.00 19533 20600  S   160 BABA 4.10 4.30 4.12 0.00 1430 23420  S  
BABA 0.21 0.23 0.22 0.00 10103 7041  S   162.5 BABA 6.25 6.70 6.39 0.00 158 3551  S  
 
2021-09-24 - Calls 2021-09-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 8.20 8.40 8.40 7.43 300 294  W   150 BABA 1.98 2.00 1.95 1.17 1704 2060  W  
BABA 6.40 6.60 6.53 5.66 645 184  W   152.5 BABA 2.65 2.74 2.72 1.89 528 599  W  
BABA 4.85 5.05 4.95 4.15 3289 1454  W   155 BABA 3.55 3.70 3.61 2.89 1908 1364  W  
BABA 3.60 3.75 3.60 2.93 2097 1085  W   157.5 BABA 4.85 4.95 4.90 4.16 250 836  W  
BABA 2.65 2.72 2.69 1.98 6461 3130  W   160 BABA 6.25 6.50 6.35 5.71 351 1803  W  
BABA 1.91 1.99 1.94 1.28 936 1715  W   162.5 BABA 8.00 8.25 8.01 7.52 99 466  W  
 
2021-10-01 - Calls 2021-10-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 9.10 10.20 9.60 8.62 101 287  W   150 BABA 3.25 3.40 3.28 2.34 358 2507  W  
BABA 7.45 8.15 8.00 7.00 28 0  W   152.5 BABA 4.05 4.30 4.08 3.23 205 0  W  
BABA 6.10 6.90 6.51 5.59 745 517  W   155 BABA 5.05 5.25 5.15 4.31 172 1221  W  
BABA 5.05 5.30 5.30 4.38 808 430  W   157.5 BABA 6.30 6.60 6.28 5.60 191 356  W  
BABA 3.95 4.30 4.20 3.36 950 991  W   160 BABA 7.65 7.95 7.21 7.08 182 1323  W  
BABA 3.20 3.40 3.26 2.53 116 449  W   162.5 BABA 9.30 9.70 9.42 8.75 32 485  W  
 
2021-10-08 - Calls 2021-10-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 10.30 11.15 10.70 9.61 249 420  W   150 BABA 4.35 4.60 4.45 3.31 237 569  W  
BABA 7.30 8.20 7.80 6.70 794 752  W   155 BABA 6.30 6.65 6.21 5.40 89 396  W  
BABA 5.00 5.55 5.45 4.45 574 536  W   160 BABA 8.90 9.50 8.52 8.15 14 511  W  
 
2021-10-15 - Calls 2021-10-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 11.70 11.95 11.81 10.47 443 3803  S   150 BABA 5.40 5.55 5.45 4.14 891 16993  S  
BABA 8.75 8.90 8.85 7.65 910 3465  S   155 BABA 7.35 7.55 7.55 6.31 872 11565  S  
BABA 6.35 6.50 6.50 5.39 2276 8298  S   160 BABA 9.95 10.15 10.02 9.05 211 9755  S  
 
2021-10-22 - Calls 2021-10-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 12.60 13.00 12.95 11.26 5 482  W   150 BABA 6.25 6.45 6.32 4.89 74 312  W  
BABA 9.25 10.15 9.80 8.49 84 52  W   155 BABA 8.10 8.75 8.30 7.11 88 236  W  
BABA 7.10 7.60 7.35 6.22 95 177  W   160 BABA 10.60 11.40 10.55 9.85 31 320  W  
 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 13.40 14.15 14.15 11.98 7 11  W   150 BABA 6.75 7.50 7.30 5.56 527 190  W  
BABA 10.40 10.95 10.75 9.25 63 98  W   155 BABA 8.85 9.75 9.21 7.83 140 81  W  
BABA 8.10 8.70 8.10 6.99 602 126  W   160 BABA 11.25 12.35 11.82 10.56 19 126  W  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 15.55 15.90 15.85 13.90 105 637  S   150 BABA 9.25 9.60 9.30 7.28 524 13057  S  
BABA 12.85 13.20 13.00 11.26 145 942  S   155 BABA 11.40 11.60 11.25 9.63 412 5008  S  
BABA 10.40 10.60 10.46 9.00 449 8513  S   160 BABA 13.85 14.10 13.96 12.35 28 9244  S  


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


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.