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   0.341 0.350 81.26 0.46

 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 2.11 2.32 2.35 0.00 484 477  W   79 BABA 0.00 0.01 0.01 0.00 3921 3722  W  
BABA 1.06 1.40 1.35 0.00 8190 9793  W   80 BABA 0.00 0.02 0.01 0.00 12087 9488  W  
BABA 0.24 0.39 0.26 0.00 15719 2315  W   81 BABA 0.00 0.02 0.01 0.00 12330 5116  W  
BABA 0.00 0.01 0.01 0.00 29036 3760  W   82 BABA 0.63 0.96 0.72 0.00 4855 4304  W  
BABA 0.00 0.01 0.01 0.00 11455 3500  W   83 BABA 1.36 2.15 1.66 0.00 861 3392  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 2.66 2.94 2.98 2.92 6629 822  W   79 BABA 0.47 0.55 0.53 0.55 7595 1716  W  
BABA 1.98 2.31 2.30 2.23 2444 2162  W   80 BABA 0.80 0.89 0.85 0.86 1761 3566  W  
BABA 1.51 1.72 1.68 1.65 2759 2194  W   81 BABA 1.27 1.35 1.29 1.27 2491 999  W  
BABA 1.20 1.26 1.24 1.17 14822 2757  W   82 BABA 1.83 2.10 1.86 1.79 789 950  W  
BABA 0.82 0.93 0.90 0.80 5976 1812  W   83 BABA 2.30 2.78 2.49 2.42 379 2060  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 3.40 4.60 3.60 3.79 11 351  W   79 BABA 0.97 1.20 1.01 0.99 588 834  W  
BABA 2.67 3.35 2.99 3.14 489 382  W   80 BABA 1.30 1.70 1.38 1.34 454 940  W  
BABA 2.19 2.64 2.41 2.56 830 355  W   81 BABA 1.89 2.10 1.86 1.75 211 1294  W  
BABA 1.76 2.17 1.97 2.05 965 822  W   82 BABA 2.45 2.67 2.50 2.24 93 567  W  
BABA 1.42 1.68 1.58 1.62 1133 443  W   83 BABA 2.91 4.20 3.16 2.80 48 668  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 3.60 3.95 4.05 4.72 1 411  W   79 BABA 1.78 2.20 1.82 1.21 50 516  W  
BABA 3.05 3.35 3.35 4.07 237 670  W   80 BABA 2.28 2.55 2.25 1.54 331 702  W  
BABA 2.37 2.98 3.05 3.47 252 362  W   81 BABA 2.83 3.15 2.85 1.93 9 318  W  
BABA 1.74 2.54 2.35 2.93 808 607  W   82 BABA 3.45 3.75 3.46 2.37 22 222  W  
BABA 1.90 2.13 1.93 2.45 750 474  W   83 BABA 4.10 4.45 4.20 2.88 26 102  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 2.99 4.35 4.30 5.79 33 23  S   79 BABA 2.02 2.24 2.17 1.26 88 525  S  
BABA 3.40 3.60 3.45 5.12 2415 40768  S   80 BABA 2.58 2.85 2.62 1.56 567 35911  S  
BABA 2.77 3.05 2.98 4.50 314 183  S   81 BABA 3.15 3.35 2.94 1.91 205 316  S  
BABA 2.35 2.80 2.64 3.93 309 280  S   82 BABA 3.70 3.90 3.75 2.31 564 1349  S  
BABA 2.20 2.40 2.37 3.66 383 6005  S   82.5 BABA 4.00 4.20 3.85 2.53 45 3681  S  
BABA 2.14 2.22 2.20 3.40 232 182  S   83 BABA 2.90 4.55 4.40 2.76 20 468  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 4.00 4.55 4.51 7.03 7 73  Q   79 BABA 2.11 2.72 2.25 1.20 24 111  Q  
BABA 3.40 3.80 3.79 6.34 66 281  Q   80 BABA 2.70 3.10 2.93 1.46 151 1151  Q  
BABA 3.15 3.35 3.34 5.69 41 92  Q   81 BABA 3.20 3.65 3.76 1.77 1 122  Q  
BABA 2.54 2.96 2.90 5.08 217 299  Q   82 BABA 3.85 4.25 3.77 2.12 32 169  Q  
BABA 2.21 2.59 2.67 4.51 60 109  Q   83 BABA 4.40 4.90 5.28 2.50 4 391  Q  
 
2024-07-05 - Calls 2024-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 4.20 4.70 4.05 8.46 0 1  W   79 BABA 2.27 2.87 2.24 1.06 20 7  W  
BABA 3.65 4.55 3.95 7.75 8 59  W   80 BABA 2.69 3.30 2.64 1.29 2 1  W  
BABA 2.97 3.65 3.50 7.07 58 27  W   81 BABA 3.35 3.85 3.49 1.55 3 0  W  
BABA 2.69 3.25 3.10 6.43 289 29  W   82 BABA 3.95 4.45 5.00 1.84 1 0  W  
BABA 2.39 2.87 3.05 5.82 60 35  W   83 BABA 4.60 5.10 4.85 2.17 20 20  W  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 4.50 4.70 4.65 11.23 920 28299  S   80 BABA 3.45 3.80 3.73 0.85 669 8273  S  
BABA 3.40 3.65 3.57 9.46 730 1473  S   82.5 BABA 4.75 5.25 5.13 1.30 34 2982  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.