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   0.675 0.685 117.62 5.51

 
2022-06-24 - Calls 2022-06-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 2.44 2.84 2.60 0.00 10483 7842  W   115 BABA 0.00 0.01 0.01 0.00 9394 389  W  
BABA 1.49 1.83 1.60 0.00 9385 1682  W   116 BABA 0.00 0.01 0.01 0.00 3797 84  W  
BABA 0.60 0.82 0.65 0.00 9895 2187  W   117 BABA 0.00 0.01 0.01 0.00 2865 77  W  
BABA 0.00 0.01 0.02 0.00 10782 949  W   118 BABA 0.07 0.45 0.65 0.00 217 70  W  
BABA 0.00 0.01 0.01 0.00 4793 1146  W   119 BABA 1.15 1.77 1.34 0.00 36 27  W  
BABA 0.00 0.01 0.01 0.00 18650 14194  W   120 BABA 2.14 2.66 2.25 0.00 130 415  W  
 
2022-07-01 - Calls 2022-07-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 5.70 6.00 5.81 5.55 4648 3599  W   115 BABA 3.05 3.20 3.15 2.88 1832 220  W  
BABA 5.15 5.40 5.20 4.98 1536 243  W   116 BABA 3.50 3.65 3.55 3.31 1173 55  W  
BABA 4.65 4.85 4.80 4.45 2355 697  W   117 BABA 3.95 4.10 4.15 3.78 554 45  W  
BABA 4.20 4.35 4.25 3.96 2626 345  W   118 BABA 4.40 4.60 4.65 4.29 1552 30  W  
BABA 3.70 3.90 3.69 3.51 858 1642  W   119 BABA 4.95 5.25 4.88 4.84 62 23  W  
BABA 3.25 3.45 3.40 3.10 11428 4458  W   120 BABA 5.55 5.75 5.67 5.43 635 279  W  
 
2022-07-08 - Calls 2022-07-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 7.30 7.55 7.35 7.52 517 578  W   115 BABA 4.60 4.75 4.82 4.67 146 104  W  
BABA 6.70 7.05 6.85 6.99 112 39  W   116 BABA 5.00 5.25 5.03 5.13 209 9  W  
BABA 6.25 6.45 6.32 6.48 209 1548  W   117 BABA 5.45 5.70 5.75 5.62 14 42  W  
BABA 5.75 5.95 5.85 6.00 147 60  W   118 BABA 5.95 6.25 6.10 6.14 21 1  W  
BABA 5.20 5.55 5.27 5.54 64 47  W   119 BABA 6.50 6.80 6.75 6.68 11 4  W  
BABA 4.85 5.00 4.90 5.11 1070 3620  W   120 BABA 7.10 7.35 7.25 7.25 48 13  W  
 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 8.80 8.95 9.00 9.11 1517 18691  S   115 BABA 6.05 6.25 6.19 5.94 872 4604  S  
BABA 8.25 8.55 8.44 8.58 363 52  S   116 BABA 6.50 6.70 6.70 6.41 284 39  S  
BABA 7.75 8.00 7.75 8.08 282 527  S   117 BABA 7.00 7.25 6.90 6.91 70 8  S  
BABA 7.25 7.50 7.30 7.60 221 82  S   118 BABA 7.55 7.75 7.42 7.42 57 18  S  
BABA 6.40 6.45 6.47 6.70 5780 30783  S   120 BABA 8.55 8.80 8.73 8.52 209 3783  S  
 
2022-07-22 - Calls 2022-07-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 9.85 10.35 10.25 10.52 6135 350  W   115 BABA 7.15 7.50 7.35 6.91 6023 85  W  
BABA 9.35 9.80 9.52 10.01 126 46  W   116 BABA 7.55 7.95 7.60 7.39 13 7  W  
BABA 8.90 9.30 9.06 9.51 47 62  W   117 BABA 8.15 8.50 0.00 7.88 0 0  W  
BABA 8.45 8.85 8.40 9.03 102 47  W   118 BABA 8.60 8.95 9.38 8.39 1 10  W  
BABA 7.85 8.35 8.00 8.57 36 237  W   119 BABA 9.15 9.55 13.73 8.92 0 3  W  
BABA 7.50 7.85 7.48 8.12 179 1031  W   120 BABA 9.70 10.15 9.87 9.47 13 132  W  
 
2022-07-29 - Calls 2022-07-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 10.95 11.45 11.09 11.86 276 95  W   115 BABA 8.10 8.60 8.30 7.67 10 33  W  
BABA 10.50 10.85 10.50 11.34 139 201  W   116 BABA 8.65 9.05 9.40 8.15 29 0  W  
BABA 9.95 10.40 10.00 10.85 5 24  W   117 BABA 9.15 9.60 9.10 8.64 11 4  W  
BABA 9.40 9.90 9.58 10.37 34 40  W   118 BABA 9.65 10.15 10.95 9.14 2 2  W  
BABA 8.90 9.35 9.12 9.91 18 22  W   119 BABA 10.20 10.60 0.00 9.66 0 0  W  
BABA 8.60 8.80 8.70 9.46 107 413  W   120 BABA 10.75 11.25 10.79 10.20 52 56  W  
 
2022-08-05 - Calls 2022-08-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 11.65 12.45 11.68 13.15 37 2  W   115 BABA 8.85 9.80 9.90 8.26 2 0  W  
BABA 11.15 12.40 11.58 12.64 5 0  W   116 BABA 9.25 10.15 10.56 8.73 2 0  W  
BABA 10.70 11.55 11.20 12.15 11 0  W   117 BABA 9.65 10.70 10.10 9.22 7 0  W  
BABA 10.15 11.10 0.00 11.67 0 0  W   118 BABA 10.40 11.05 0.00 9.72 0 0  W  
BABA 9.65 11.05 0.00 11.20 0 0  W   119 BABA 10.80 11.70 0.00 10.23 0 0  W  
BABA 9.25 10.30 9.81 10.75 37 29  W   120 BABA 11.35 12.30 0.00 10.76 0 0  W  
 
2022-08-19 - Calls 2022-08-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 13.75 14.00 13.80 15.72 349 945  S   115 BABA 10.75 11.00 11.00 9.04 293 1022  S  
BABA 11.40 11.65 11.50 13.29 767 4843  S   120 BABA 13.35 13.60 13.30 11.44 206 188  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.