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   0.398 0.378 76.51 0.55

 
2024-03-01 - Calls 2024-03-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 2.86 3.00 2.87 2.76 328 2123  W   74 BABA 0.32 0.36 0.38 0.22 1728 3294  W  
BABA 2.09 2.21 2.15 1.98 4145 6132  W   75 BABA 0.58 0.64 0.62 0.44 1682 2302  W  
BABA 1.46 1.55 1.54 1.33 3554 3312  W   76 BABA 0.96 1.01 1.01 0.80 857 1393  W  
BABA 1.05 1.07 1.06 0.84 8121 5987  W   77 BABA 1.41 1.64 1.52 1.30 350 621  W  
BABA 0.70 0.72 0.71 0.48 6919 6410  W   78 BABA 2.10 2.20 2.25 1.94 111 404  W  
BABA 0.46 0.47 0.45 0.26 4049 2226  W   79 BABA 2.76 2.98 3.03 2.72 5 64  W  
 
2024-03-08 - Calls 2024-03-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 3.40 3.60 3.50 3.60 79 737  W   74 BABA 0.90 0.94 0.96 0.80 116 455  W  
BABA 2.87 3.10 2.84 2.93 1720 2713  W   75 BABA 1.24 1.30 1.28 1.12 362 657  W  
BABA 2.32 2.43 2.34 2.34 196 1077  W   76 BABA 1.67 1.75 1.78 1.52 99 1231  W  
BABA 1.84 1.90 1.86 1.82 316 1629  W   77 BABA 2.19 2.28 2.37 2.01 32 102  W  
BABA 1.44 1.50 1.45 1.39 1984 1601  W   78 BABA 2.80 2.88 2.90 2.57 17 91  W  
BABA 1.11 1.17 1.13 1.04 928 928  W   79 BABA 3.45 4.20 3.53 3.22 5 66  W  
 
2024-03-15 - Calls 2024-03-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 3.90 4.10 3.97 4.48 19 181  S   74 BABA 1.23 1.43 1.39 1.12 50 116  S  
BABA 3.40 3.45 3.40 3.82 815 57069  S   75 BABA 1.68 1.75 1.77 1.45 321 21792  S  
BABA 2.76 2.97 2.87 3.22 126 589  S   76 BABA 2.10 2.27 2.24 1.84 38 350  S  
BABA 2.36 2.47 2.36 2.69 166 1106  S   77 BABA 2.64 3.10 2.69 2.29 24 369  S  
BABA 1.94 2.02 1.95 2.22 208 373  S   78 BABA 3.20 3.90 4.00 2.81 4 104  S  
BABA 1.47 1.70 1.59 1.81 194 391  S   79 BABA 3.85 4.00 4.00 3.39 14 26  S  
 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 4.40 4.50 4.44 5.45 11 349  W   74 BABA 1.61 1.77 1.70 1.25 13 169  W  
BABA 3.80 3.95 3.85 4.79 144 770  W   75 BABA 2.05 2.19 2.16 1.57 33 353  W  
BABA 3.20 3.45 3.30 4.17 285 600  W   76 BABA 2.47 2.62 2.60 1.93 50 26  W  
BABA 2.62 2.96 2.85 3.61 129 445  W   77 BABA 3.00 3.15 3.15 2.35 236 172  W  
BABA 2.20 2.50 2.41 3.10 349 325  W   78 BABA 3.50 3.75 3.95 2.81 15 118  W  
BABA 1.96 2.15 2.04 2.64 12 285  W   79 BABA 4.20 4.40 5.10 3.33 0 19  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 4.75 6.20 4.76 6.39 49 310  Q   74 BABA 1.75 2.21 2.03 1.27 7 74  Q  
BABA 4.15 4.35 4.08 5.72 18 1294  Q   75 BABA 2.10 2.50 2.43 1.56 40 227  Q  
BABA 2.02 3.75 3.72 5.09 168 392  Q   76 BABA 2.36 2.90 2.92 1.89 45 152  Q  
BABA 2.50 3.25 3.15 4.50 178 519  Q   77 BABA 3.25 4.65 3.49 2.27 3 13  Q  
BABA 1.96 2.90 2.64 3.96 17 120  Q   78 BABA 3.85 5.65 4.21 2.69 0 22  Q  
BABA 1.42 2.50 2.36 3.46 223 90  Q   79 BABA 4.45 4.60 4.95 3.15 0 8  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 3.70 5.25 5.12 7.84 0 1  W   74 BABA 1.73 2.35 2.65 1.18 1 35  W  
BABA 4.50 6.10 4.50 7.15 4 21  W   75 BABA 2.31 2.75 2.64 1.43 6 11  W  
BABA 3.90 4.65 4.00 6.49 46 7  W   76 BABA 2.59 3.25 3.16 1.71 38 5  W  
BABA 3.40 3.95 3.51 5.86 14 55  W   77 BABA 2.91 3.75 0.00 2.03 0 0  W  
BABA 2.93 3.25 3.15 5.28 59 96  W   78 BABA 3.55 4.30 4.24 2.39 1 2  W  
BABA 2.11 2.87 2.66 4.73 43 1  W   79 BABA 4.20 5.55 5.12 2.79 2 0  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 5.20 5.30 5.23 10.23 156 13857  S   75 BABA 3.10 3.20 3.19 1.03 274 6301  S  
 
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 6.50 6.60 6.55 18.75 618 4853  S   75 BABA 4.05 4.25 4.15 0.30 82 2237  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.