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   0.764 0.461 132.55 7.22
 
2025-05-16 - Calls 2025-05-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 5.65 5.80 5.75 3.72 9752 18368  S   130 BABA 3.00 3.10 3.03 1.13 2194 3325  S  
BABA 5.15 5.30 5.31 3.08 379 1415  S   131 BABA 3.45 3.60 3.45 1.49 197 67  S  
BABA 4.60 4.80 4.74 2.51 2817 1164  S   132 BABA 3.95 4.10 4.04 1.92 652 73  S  
BABA 4.20 4.30 4.25 2.01 1692 646  S   133 BABA 4.50 4.60 4.50 2.43 1826 23  S  
BABA 3.75 3.90 3.80 1.59 6315 4071  S   134 BABA 5.10 5.20 5.13 3.00 272 203  S  
BABA 3.40 3.50 3.45 1.23 13733 22491  S   135 BABA 5.70 5.85 5.72 3.64 516 4442  S  
 
2025-05-23 - Calls 2025-05-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 6.60 6.75 6.80 5.65 786 3443  W   130 BABA 3.80 3.90 3.81 2.68 315 180  W  
BABA 6.05 6.25 6.00 5.07 129 104  W   131 BABA 4.30 4.40 4.05 3.10 119 4  W  
BABA 5.55 5.75 5.73 4.53 176 158  W   132 BABA 4.80 5.00 4.85 3.55 37 43  W  
BABA 5.15 5.30 5.25 4.03 742 53  W   133 BABA 5.35 5.45 5.35 4.04 162 7  W  
BABA 4.70 4.85 4.80 3.56 191 25  W   134 BABA 5.90 6.05 5.52 4.58 40 456  W  
BABA 4.30 4.45 4.55 3.14 556 393  W   135 BABA 6.50 6.65 6.50 5.15 89 22  W  
 
2025-05-30 - Calls 2025-05-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 7.30 7.50 7.45 7.28 1481 5950  W   130 BABA 4.45 4.60 4.47 3.52 66 102  W  
BABA 6.75 7.00 7.42 6.71 11 115  W   131 BABA 4.90 5.10 4.73 3.94 24 3  W  
BABA 6.25 6.50 6.43 6.17 88 116  W   132 BABA 5.45 5.60 5.25 4.38 28 2  W  
BABA 5.85 6.00 6.00 5.65 155 51  W   133 BABA 5.95 6.15 5.95 4.86 20 1  W  
BABA 5.40 5.60 5.70 5.17 273 46  W   134 BABA 6.55 6.70 6.26 5.36 5 0  W  
BABA 5.00 5.15 5.20 4.71 1171 8828  W   135 BABA 7.10 7.35 7.20 5.90 33 11  W  
 
2025-06-06 - Calls 2025-06-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 8.05 8.35 8.35 8.93 92 279  W   130 BABA 5.10 5.50 4.95 3.97 4 1081  W  
BABA 7.00 7.80 8.05 8.35 10 14  W   131 BABA 5.60 5.80 9.54 4.37 0 0  W  
BABA 7.05 7.30 7.50 7.79 31 12  W   132 BABA 6.10 6.30 6.00 4.80 1 300  W  
BABA 6.60 6.80 7.10 7.26 76 20  W   133 BABA 6.65 6.85 6.22 5.25 3 1  W  
BABA 6.20 6.35 6.60 6.76 35 18  W   134 BABA 7.15 7.40 7.11 5.72 4 0  W  
BABA 5.70 5.95 5.85 6.28 102 106  W   135 BABA 7.70 8.00 7.69 6.22 1 1  W  
 
2025-06-13 - Calls 2025-06-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 8.00 9.15 8.90 10.69 25 95  W   130 BABA 6.00 6.20 5.75 4.14 26 0  W  
BABA 8.15 8.75 8.39 10.09 22 27  W   131 BABA 6.45 6.70 10.80 4.52 0 1  W  
BABA 7.65 7.95 7.65 9.52 10 6  W   132 BABA 6.95 7.60 0.00 4.91 0 0  W  
BABA 7.20 7.45 7.33 8.97 38 1  W   133 BABA 7.50 8.20 7.25 5.33 8 1  W  
BABA 6.75 7.00 6.99 8.45 18 0  W   134 BABA 8.05 8.35 7.95 5.78 2 0  W  
BABA 6.30 6.60 6.50 7.94 81 43  W   135 BABA 8.60 9.05 8.38 6.24 2 304  W  
 
2025-06-20 - Calls 2025-06-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 9.20 9.30 9.25 12.61 8608 43023  S   130 BABA 6.60 6.80 6.67 4.10 472 8189  S  
BABA1 8.20 11.75 9.88 0.00 6 417 NS   130 BABA1 4.45 7.65 6.58 0.00 25 1 NS  
BABA 6.80 6.95 6.95 9.76 6145 34960  S   135 BABA 9.25 9.50 9.39 6.02 1092 2432  S  
BABA1 6.55 8.65 7.70 0.00 2 757 NS   135 BABA1 7.05 10.65 9.68 0.00 2 6 NS  
 
2025-06-27 - Calls 2025-06-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 9.40 9.90 10.13 14.73 80 307  Q   130 BABA 7.00 7.65 6.95 3.90 4 0  Q  
BABA 8.70 10.35 9.59 14.11 4 0  Q   131 BABA 7.25 7.90 7.45 4.21 13 0  Q  
BABA 8.50 8.90 8.70 13.50 1 0  Q   132 BABA 8.10 8.75 8.38 4.54 3 0  Q  
BABA 7.95 8.50 8.50 12.91 22 50  Q   133 BABA 8.20 9.10 8.78 4.89 2 0  Q  
BABA 6.80 9.00 8.17 12.34 29 0  Q   134 BABA 8.55 10.85 9.15 5.26 1 0  Q  
BABA 6.40 8.05 7.44 11.79 263 7  Q   135 BABA 9.10 11.05 9.55 5.64 10 2  Q  
 
2025-07-18 - Calls 2025-07-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 10.90 11.10 11.05 22.48 2364 8195  S   130 BABA 8.20 8.35 8.21 2.77 177 1128  S  
BABA 8.60 8.80 8.77 19.30 648 3921  S   135 BABA 10.90 11.20 10.51 3.92 154 1279  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.