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   0.445 0.564 78.67 78.67
 
2023-06-02 - Calls 2023-06-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 3.10 3.25 3.25 3.05 52 124  W   76 BABA 0.45 0.49 0.46 0.37 2796 954  W  
BABA 2.37 2.50 2.53 2.31 828 332  W   77 BABA 0.70 0.76 0.73 0.62 1259 1226  W  
BABA 1.77 1.82 1.82 1.67 1457 723  W   78 BABA 1.06 1.12 1.09 0.99 4885 1786  W  
BABA 1.30 1.33 1.33 1.16 3423 315  W   79 BABA 1.58 1.63 1.53 1.48 1973 1414  W  
BABA 0.91 0.98 0.95 0.76 6630 2348  W   80 BABA 2.20 2.27 2.23 2.08 4300 4046  W  
BABA 0.66 0.68 0.69 0.48 3258 1315  W   81 BABA 2.90 3.05 2.95 2.80 546 1119  W  
 
2023-06-09 - Calls 2023-06-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 3.80 3.95 3.85 4.42 9 19  W   76 BABA 1.07 1.12 1.09 1.52 299 225  W  
BABA 3.20 3.30 3.30 3.80 211 24  W   77 BABA 1.44 1.49 1.43 1.89 348 2402  W  
BABA 2.63 2.70 2.73 3.24 227 107  W   78 BABA 1.85 1.92 1.89 2.33 279 382  W  
BABA 2.20 2.22 2.22 2.74 530 112  W   79 BABA 2.40 2.45 2.34 2.82 484 1303  W  
BABA 1.77 1.83 1.80 2.29 1469 522  W   80 BABA 2.98 3.05 3.00 3.37 271 3804  W  
BABA 1.43 1.49 1.48 1.89 567 359  W   81 BABA 3.60 3.75 3.66 3.98 90 223  W  
 
2023-06-16 - Calls 2023-06-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 4.50 4.65 4.34 5.58 31 19  S   76 BABA 1.68 1.75 1.71 2.17 291 732  S  
BABA 3.90 4.05 3.70 4.98 41 19  S   77 BABA 2.07 2.16 2.09 2.56 222 326  S  
BABA 3.40 3.50 3.50 4.43 161 60  S   78 BABA 2.53 2.60 2.55 3.00 148 413  S  
BABA 2.90 2.95 2.95 3.91 521 262  S   79 BABA 3.00 3.10 3.01 3.48 100 760  S  
BABA 2.50 2.53 2.53 3.44 2761 9296  S   80 BABA 3.55 3.70 3.63 4.00 1015 27500  S  
BABA 2.10 2.15 2.15 3.02 478 497  S   81 BABA 4.20 4.35 4.31 4.56 131 175  S  
 
2023-06-23 - Calls 2023-06-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 4.90 5.15 6.30 6.73 1 23  W   76 BABA 2.00 2.12 2.02 2.54 20 161  W  
BABA 4.35 4.55 6.20 6.14 0 253  W   77 BABA 2.42 2.61 2.50 2.93 45 87  W  
BABA 3.90 4.00 3.85 5.58 36 1152  W   78 BABA 2.90 3.00 2.88 3.35 14 297  W  
BABA 3.30 3.50 3.50 5.05 249 39  W   79 BABA 3.35 3.60 3.30 3.81 21 321  W  
BABA 2.87 3.05 3.03 4.56 165 151  W   80 BABA 3.90 4.10 4.00 4.30 150 4032  W  
BABA 2.51 2.65 2.61 4.11 80 544  W   81 BABA 4.50 4.75 4.55 4.82 18 186  W  
 
2023-06-30 - Calls 2023-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 5.40 5.65 5.35 7.95 2 15  Q   76 BABA 2.39 2.62 2.50 2.72 34 220  Q  
BABA 4.85 5.10 4.85 7.35 25 56  Q   77 BABA 2.81 3.05 3.10 3.08 22 209  Q  
BABA 4.30 4.55 4.45 6.78 82 78  Q   78 BABA 3.25 3.45 3.45 3.48 64 164  Q  
BABA 3.90 4.05 4.00 6.24 193 197  Q   79 BABA 3.80 4.00 3.84 3.91 33 214  Q  
BABA 3.45 3.60 3.60 5.74 149 149  Q   80 BABA 4.30 4.55 4.44 4.37 134 1775  Q  
BABA 3.00 3.15 3.10 5.26 91 33  Q   81 BABA 4.95 5.15 5.05 4.85 8 232  Q  
 
2023-07-07 - Calls 2023-07-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 5.70 6.05 6.30 9.27 2 2  W   76 BABA 2.65 2.87 2.14 2.74 0 11  W  
BABA 5.20 5.45 5.40 8.67 6 1  W   77 BABA 3.05 3.30 3.22 3.08 17 5  W  
BABA 4.70 4.95 4.55 8.09 53 16  W   78 BABA 3.55 3.80 3.69 3.45 143 23  W  
BABA 4.15 4.40 4.40 7.53 12 31  W   79 BABA 4.05 4.35 4.10 3.84 4 15  W  
BABA 3.75 3.95 3.90 7.00 96 98  W   80 BABA 4.60 4.95 4.80 4.26 11 49  W  
BABA 3.35 3.55 3.35 6.50 163 71  W   81 BABA 5.20 5.45 4.70 4.71 3 4  W  
 
2023-07-21 - Calls 2023-07-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 4.70 4.80 4.73 9.93 1101 2320  S   80 BABA 5.35 5.50 5.39 3.70 543 20023  S  
 
2023-08-18 - Calls 2023-08-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 6.35 6.50 6.44 17.66 700 860  S   80 BABA 6.75 6.90 6.75 2.04 186 6622  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.