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   0.373 0.427 237.76 -2.42

 
2021-02-26 - Calls 2021-02-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 3.70 8.50 9.31 0.00 9 36  W   232.5 BABA 0.00 0.50 0.01 0.00 392 632  W  
BABA 2.15 3.70 3.40 0.00 63 618  W   235 BABA 0.00 0.15 0.01 0.00 1135 1094  W  
BABA 0.31 1.47 2.07 0.00 307 133  W   237.5 BABA 0.06 0.38 0.15 0.00 2347 1003  W  
BABA 0.00 0.05 0.01 0.00 4486 566  W   240 BABA 0.52 3.65 2.00 0.00 10184 2218  W  
BABA 0.00 0.01 0.01 0.00 5083 450  W   242.5 BABA 3.75 5.35 3.50 0.00 2486 1492  W  
BABA 0.00 0.01 0.01 0.00 5521 1913  W   245 BABA 6.35 7.80 6.71 0.00 1159 2276  W  
 
2021-03-05 - Calls 2021-03-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 8.00 9.30 8.95 8.19 51 2  W   232.5 BABA 2.70 3.05 2.62 2.92 363 26  W  
BABA 6.40 7.60 7.20 6.66 332 115  W   235 BABA 3.50 3.85 3.63 3.89 846 1355  W  
BABA 5.00 5.95 5.15 5.32 528 123  W   237.5 BABA 4.00 4.85 4.42 5.05 637 467  W  
BABA 3.80 4.35 3.88 4.17 992 249  W   240 BABA 5.30 6.20 5.93 6.40 1289 1957  W  
BABA 2.72 3.00 2.83 3.21 1448 350  W   242.5 BABA 6.30 7.65 7.10 7.94 1118 655  W  
BABA 1.82 2.42 2.00 2.42 1576 562  W   245 BABA 8.70 9.40 8.45 9.65 1427 1055  W  
 
2021-03-12 - Calls 2021-03-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 8.75 10.90 12.75 10.48 1 0  W   232.5 BABA 3.80 5.65 4.10 5.20 100 20  W  
BABA 7.95 9.35 9.14 9.06 101 751  W   235 BABA 4.60 6.95 5.45 6.28 283 682  W  
BABA 6.70 7.85 7.55 7.77 1293 55  W   237.5 BABA 6.50 8.05 5.67 7.49 121 342  W  
BABA 5.65 6.60 6.40 6.61 594 42  W   240 BABA 7.60 9.20 7.25 8.83 254 967  W  
BABA 4.50 5.20 5.49 5.58 109 38  W   242.5 BABA 9.00 9.70 9.29 10.30 76 551  W  
BABA 2.94 4.25 4.00 4.67 334 178  W   245 BABA 10.55 11.90 11.00 11.89 85 554  W  
 
2021-03-19 - Calls 2021-03-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 10.00 10.90 10.80 10.88 46 4779  S   235 BABA 6.55 7.55 7.00 8.07 372 7735  S  
BABA 7.45 7.90 7.84 8.46 318 13105  S   240 BABA 9.30 9.95 8.85 10.64 548 13412  S  
BABA 6.35 6.85 6.50 7.40 103 69  S   242.5 BABA 10.70 11.30 10.50 12.09 95 773  S  
BABA 5.40 5.75 5.50 6.44 413 2342  S   245 BABA 12.30 13.05 12.50 13.63 274 7549  S  
 
2021-03-26 - Calls 2021-03-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 11.30 14.05 13.10 13.76 1 0  W   232.5 BABA 7.00 8.10 6.30 8.41 2 13  W  
BABA 9.75 12.85 19.91 12.42 0 904  W   235 BABA 8.00 10.25 7.94 9.57 61 504  W  
BABA 9.70 10.70 10.30 11.17 1 0  W   237.5 BABA 9.25 10.65 8.84 10.81 21 19  W  
BABA 6.80 9.45 9.63 10.01 1648 26  W   240 BABA 10.40 12.55 9.85 12.15 76 313  W  
BABA 5.55 9.30 8.30 8.94 18 96  W   242.5 BABA 11.80 12.65 11.36 13.58 15 122  W  
BABA 5.15 8.40 6.95 7.95 50 139  W   245 BABA 13.25 15.35 13.05 15.10 14 181  W  
 
2021-04-01 - Calls 2021-04-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 11.95 14.75 0.00 14.91 0 0  W   232.5 BABA 6.20 9.65 0.00 9.51 0 0  W  
BABA 9.85 13.15 12.50 13.58 5 6  W   235 BABA 7.80 10.20 8.26 10.69 13 170  W  
BABA 9.85 12.00 11.45 12.35 5 1  W   237.5 BABA 10.15 11.40 9.95 11.95 0 24  W  
BABA 9.50 10.40 10.40 11.19 49 30  W   240 BABA 11.35 13.00 10.40 13.29 22 115  W  
BABA 6.70 9.20 9.05 10.11 6 33  W   242.5 BABA 12.65 14.60 12.15 14.71 7 45  W  
BABA 7.35 8.30 8.50 9.11 59 61  W   245 BABA 14.30 15.65 12.85 16.21 16 122  W  
 
2021-04-09 - Calls 2021-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 12.20 15.85 0.00 16.30 0 0  W   232.5 BABA 6.50 10.60 0.00 10.84 0 0  W  
BABA 11.35 15.55 16.65 15.00 0 10  W   235 BABA 8.70 11.20 10.40 12.03 5 108  W  
BABA 11.00 12.95 12.85 13.77 3 0  W   237.5 BABA 9.85 12.30 0.00 13.30 0 0  W  
BABA 11.00 11.85 11.90 12.62 22 0  W   240 BABA 11.55 13.85 12.05 14.64 24 6  W  
BABA 5.20 11.95 12.50 11.53 2 8  W   242.5 BABA 11.55 14.75 14.22 16.06 1 33  W  
BABA 7.85 9.50 11.35 10.52 3 7  W   245 BABA 15.10 17.90 14.72 17.54 32 5  W  
 
2021-04-16 - Calls 2021-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 12.20 15.10 15.35 16.14 43 796  S   235 BABA 11.15 12.55 11.50 13.09 95 4714  S  
BABA 12.00 13.15 12.25 13.76 225 3859  S   240 BABA 13.75 14.40 14.40 15.71 167 8084  S  
BABA 9.65 10.35 10.68 11.66 404 732  S   245 BABA 16.40 17.35 15.42 18.60 57 2727  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.