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   0.470 0.372 100.38 1.10

 
2025-02-07 - Calls 2025-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 2.52 2.77 2.66 0.00 299 2547  W   98 BABA 0.22 0.26 0.24 0.00 1403 2171  W  
BABA 1.74 1.93 1.80 0.00 550 3815  W   99 BABA 0.45 0.48 0.46 0.00 1835 2676  W  
BABA 1.16 1.25 1.26 0.00 4784 9065  W   100 BABA 0.77 0.87 0.85 0.00 1679 3169  W  
BABA 0.72 0.80 0.77 0.00 6694 5046  W   101 BABA 1.32 1.40 1.55 0.00 2415 805  W  
BABA 0.44 0.48 0.45 0.00 9845 9229  W   102 BABA 2.00 2.10 2.34 0.00 139 731  W  
BABA 0.27 0.30 0.28 0.00 4725 5578  W   103 BABA 2.36 2.98 2.75 0.00 26 457  W  
 
2025-02-14 - Calls 2025-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 3.90 4.05 3.85 3.55 174 741  W   98 BABA 1.42 1.50 1.55 1.02 499 416  W  
BABA 3.30 3.45 3.25 2.91 89 1356  W   99 BABA 1.82 1.90 1.90 1.37 181 268  W  
BABA 2.78 2.87 2.82 2.34 1087 8301  W   100 BABA 2.30 2.38 2.34 1.80 742 1102  W  
BABA 2.33 2.41 2.42 1.85 592 2544  W   101 BABA 2.82 2.92 2.88 2.31 796 517  W  
BABA 1.94 2.02 1.96 1.43 752 1917  W   102 BABA 3.40 3.55 3.75 2.89 27 173  W  
BABA 1.61 1.67 1.62 1.09 1159 2005  W   103 BABA 4.10 4.25 3.90 3.54 71 466  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 5.40 5.55 5.25 4.62 118 1004  S   98 BABA 2.85 2.95 2.95 1.62 79 473  S  
BABA 4.85 5.05 4.70 4.00 42 418  S   99 BABA 3.30 3.45 3.44 1.99 74 831  S  
BABA 4.40 4.55 4.47 3.44 2705 36211  S   100 BABA 3.85 3.95 3.94 2.42 274 5222  S  
BABA 3.95 4.10 4.04 2.93 197 674  S   101 BABA 4.40 4.55 4.60 2.91 220 308  S  
BABA 3.55 3.70 3.56 2.47 323 3891  S   102 BABA 5.00 5.10 5.10 3.44 72 140  S  
BABA 3.20 3.30 3.24 2.07 543 1752  S   103 BABA 5.55 5.75 5.70 4.03 12 1363  S  
 
2025-02-28 - Calls 2025-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 5.95 6.10 6.15 5.71 103 222  W   98 BABA 3.30 3.40 3.35 1.94 42 1063  W  
BABA 5.10 5.80 5.25 5.09 0 247  W   99 BABA 3.80 3.90 3.85 2.30 25 4831  W  
BABA 4.95 5.05 4.90 4.52 135 5071  W   100 BABA 4.30 4.40 4.35 2.71 92 490  W  
BABA 4.50 4.60 4.58 3.98 66 200  W   101 BABA 4.85 4.95 4.90 3.16 39 30  W  
BABA 4.10 4.20 4.09 3.49 164 1416  W   102 BABA 5.30 5.55 5.55 3.66 22 146  W  
BABA 3.70 3.80 3.50 3.05 16 265  W   103 BABA 6.00 6.15 5.90 4.20 6 1515  W  
 
2025-03-07 - Calls 2025-03-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 6.50 6.70 6.77 6.90 76 164  W   98 BABA 3.75 3.90 3.85 2.06 8 52  W  
BABA 6.00 6.25 6.07 6.27 39 133  W   99 BABA 4.25 4.35 4.13 2.40 3 88  W  
BABA 5.50 5.65 5.32 5.68 34 1286  W   100 BABA 4.75 4.90 4.80 2.78 31 130  W  
BABA 5.05 5.20 5.00 5.12 20 109  W   101 BABA 5.30 5.45 5.05 3.20 14 54  W  
BABA 4.65 4.80 4.85 4.60 8 295  W   102 BABA 5.90 6.05 5.80 3.65 14 84  W  
BABA 4.25 4.40 4.09 4.11 32 260  W   103 BABA 6.50 6.65 6.66 4.14 0 121  W  
 
2025-03-14 - Calls 2025-03-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 6.40 7.65 9.35 8.24 0 10  W   98 BABA 3.60 5.25 4.75 2.03 0 21  W  
BABA 6.00 6.60 6.85 7.59 20 74  W   99 BABA 4.60 4.75 4.45 2.35 6 3  W  
BABA 5.95 6.10 6.00 6.97 19 603  W   100 BABA 5.15 5.30 5.17 2.69 13 57  W  
BABA 5.50 6.10 5.40 6.39 24 60  W   101 BABA 5.40 5.85 5.50 3.07 18 6  W  
BABA 5.10 5.25 5.05 5.83 18 19  W   102 BABA 5.70 6.45 6.20 3.47 16 62  W  
BABA 4.70 4.90 5.00 5.31 25 26  W   103 BABA 6.45 7.05 6.80 3.91 18 51  W  
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 6.35 6.60 6.42 8.44 624 59548  S   100 BABA 5.40 5.60 5.56 2.49 80 8990  S  
BABA1 6.20 8.00 6.30 0.00 0 2601 NS   100 BABA1 4.35 6.05 4.88 0.00 0 158 NS  
 
2025-03-28 - Calls 2025-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 7.70 7.90 0.00 11.44 0 0  Q   98 BABA 3.75 5.05 0.00 1.71 0 0  Q  
BABA 7.25 7.50 7.45 10.76 4 0  Q   99 BABA 4.30 6.85 5.25 1.95 1 0  Q  
BABA 6.65 7.95 7.02 10.10 7 0  Q   100 BABA 4.80 7.50 5.57 2.21 1 0  Q  
BABA 6.25 6.90 0.00 9.46 0 0  Q   101 BABA 6.20 6.60 0.00 2.50 0 0  Q  
BABA 5.85 6.15 0.00 8.85 0 0  Q   102 BABA 6.80 7.20 0.00 2.81 0 0  Q  
BABA 5.45 5.75 0.00 8.26 0 0  Q   103 BABA 6.65 7.80 0.00 3.15 0 0  Q  
 
2025-04-17 - Calls 2025-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 7.75 7.90 7.85 16.01 707 17827  S   100 BABA 6.50 6.65 6.55 1.30 554 2850  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.