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   0.489 0.436 131.57 0.20

 
2022-01-14 - Calls 2022-01-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 2.41 2.77 2.40 0.00 643 610  W   129 BABA 0.01 0.02 0.01 0.00 2205 828  W  
BABA 1.31 1.82 1.57 0.00 3553 3569  W   130 BABA 0.02 0.03 0.02 0.00 7617 3584  W  
BABA 0.53 0.72 0.59 0.00 4959 1367  W   131 BABA 0.05 0.10 0.10 0.00 4857 842  W  
BABA 0.02 0.05 0.03 0.00 6442 2127  W   132 BABA 0.35 0.61 0.57 0.00 3643 910  W  
BABA 0.00 0.01 0.01 0.00 12369 1919  W   133 BABA 1.28 1.68 1.55 0.00 1333 987  W  
BABA 0.00 0.01 0.01 0.00 2502 1194  W   134 BABA 2.32 2.79 2.50 0.00 925 472  W  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 4.90 5.10 4.84 4.37 500 929  S   129 BABA 2.40 2.47 2.47 1.80 1211 445  S  
BABA 4.30 4.45 4.45 3.77 1840 8758  S   130 BABA 2.77 2.85 2.84 2.20 2940 13076  S  
BABA 3.70 3.85 3.75 3.22 1928 735  S   131 BABA 3.15 3.30 3.20 2.65 1271 314  S  
BABA 3.20 3.35 3.29 2.73 2902 1454  S   132 BABA 3.65 3.80 3.70 3.16 666 609  S  
BABA 2.75 2.82 2.80 2.29 1908 965  S   133 BABA 4.15 4.30 4.85 3.72 381 572  S  
BABA 2.33 2.39 2.34 1.90 1491 586  S   134 BABA 4.75 4.90 4.96 4.33 126 886  S  
 
2022-01-28 - Calls 2022-01-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 6.40 6.60 6.02 5.69 22 256  W   129 BABA 3.90 4.05 4.15 3.11 35 43  W  
BABA 5.80 6.05 5.85 5.13 291 2272  W   130 BABA 4.25 4.45 4.39 3.55 195 514  W  
BABA 5.25 5.50 5.40 4.61 54 319  W   131 BABA 4.75 4.90 5.10 4.02 98 264  W  
BABA 4.75 4.95 4.82 4.12 216 346  W   132 BABA 5.20 5.40 5.63 4.54 38 841  W  
BABA 4.30 4.45 4.40 3.67 229 407  W   133 BABA 5.65 5.90 5.84 5.09 63 306  W  
BABA 3.85 4.00 3.84 3.26 236 326  W   134 BABA 6.25 6.45 7.05 5.67 58 413  W  
 
2022-02-04 - Calls 2022-02-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 7.60 7.85 7.17 6.70 124 209  W   129 BABA 5.05 5.30 5.76 4.10 2 147  W  
BABA 7.00 7.25 6.85 6.16 87 573  W   130 BABA 5.45 5.70 5.71 4.56 61 186  W  
BABA 6.45 6.70 6.20 5.65 66 123  W   131 BABA 5.85 6.15 6.15 5.05 23 44  W  
BABA 5.95 6.25 6.06 5.17 148 259  W   132 BABA 6.40 6.65 6.55 5.56 32 45  W  
BABA 5.20 5.85 5.49 4.71 19 119  W   133 BABA 6.75 7.20 7.01 6.11 8 70  W  
BABA 5.00 5.45 5.33 4.29 9 115  W   134 BABA 7.00 7.75 7.85 6.69 8 9  W  
 
2022-02-11 - Calls 2022-02-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 8.35 9.55 8.15 7.56 11 55  W   129 BABA 5.70 6.70 6.50 4.93 23 31  W  
BABA 7.90 9.05 7.82 7.03 11 144  W   130 BABA 6.40 6.85 6.82 5.40 332 127  W  
BABA 7.10 8.00 7.35 6.52 64 49  W   131 BABA 6.40 7.45 8.10 5.90 66 39  W  
BABA 6.65 7.90 6.80 6.05 18 52  W   132 BABA 7.35 7.85 8.60 6.42 77 15  W  
BABA 6.15 7.00 6.14 5.59 57 41  W   133 BABA 7.45 9.15 7.73 6.96 0 11  W  
BABA 5.80 6.90 6.20 5.16 172 29  W   134 BABA 8.15 9.00 8.75 7.53 0 17  W  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 9.10 9.35 9.10 7.80 384 5857  S   130 BABA 7.50 7.75 7.80 6.14 675 3713  S  
 
2022-02-25 - Calls 2022-02-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 9.85 10.70 10.85 9.01 1 4  W   129 BABA 7.40 8.55 10.45 6.31 0 1  W  
BABA 9.45 10.10 9.40 8.49 6 33  W   130 BABA 8.05 8.50 8.37 6.79 4 36  W  
BABA 9.10 9.55 9.86 8.00 0 15  W   131 BABA 8.45 8.95 9.00 7.30 1 1  W  
BABA 8.45 9.30 8.62 7.52 12 20  W   132 BABA 9.05 9.45 9.25 7.82 0 22  W  
BABA 8.00 8.45 7.45 7.07 38 36  W   133 BABA 9.55 10.10 9.55 8.37 0 37  W  
BABA 7.25 8.70 9.00 6.64 1 5  W   134 BABA 9.95 10.65 9.10 8.93 2 5  W  
 
2022-03-04 - Calls 2022-03-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 10.80 11.55 0.00 9.65 0 0  W   129 BABA 8.35 8.75 0.00 6.90 0 0  W  
BABA 10.20 11.00 10.00 9.14 7 1  W   130 BABA 8.70 9.15 9.24 7.39 1 10  W  
BABA 9.35 10.55 10.23 8.65 1 0  W   131 BABA 8.85 9.75 0.00 7.90 0 0  W  
BABA 9.05 9.85 9.25 8.18 4 3  W   132 BABA 9.60 10.25 9.60 8.42 0 2  W  
BABA 8.25 9.40 10.35 7.72 0 3  W   133 BABA 10.15 10.90 0.00 8.97 0 0  W  
BABA 7.85 9.05 8.70 7.29 1 3  W   134 BABA 10.75 11.35 0.00 9.53 0 0  W  
 
2022-03-18 - Calls 2022-03-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 11.95 12.10 12.00 10.32 406 12642  S   130 BABA 10.25 10.45 10.50 8.45 38 6996  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.