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   0.335 0.409 225.31 -1.11

 
2021-05-07 - Calls 2021-05-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 4.60 5.70 5.25 0.00 1146 1397  W   220 BABA 0.00 0.01 0.02 0.00 918 3006  W  
BABA 2.38 3.40 3.15 0.00 264 215  W   222.5 BABA 0.00 0.01 0.01 0.00 978 1649  W  
BABA 0.17 0.59 0.36 0.00 3802 1920  W   225 BABA 0.02 0.05 0.08 0.00 2850 2163  W  
BABA 0.01 0.05 0.01 0.00 4032 1243  W   227.5 BABA 1.62 2.40 2.40 0.00 2264 1666  W  
BABA 0.00 0.01 0.01 0.00 3620 4196  W   230 BABA 4.40 5.20 4.55 0.00 1151 2689  W  
BABA 0.00 0.01 0.01 0.00 3318 3794  W   232.5 BABA 6.55 7.60 6.81 0.00 662 2371  W  
 
2021-05-14 - Calls 2021-05-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 8.00 8.45 8.35 7.79 332 247  W   220 BABA 2.74 2.93 2.76 2.48 1903 1136  W  
BABA 6.45 6.75 6.65 6.22 196 192  W   222.5 BABA 3.60 3.85 3.70 3.41 235 893  W  
BABA 5.10 5.20 5.20 4.87 847 755  W   225 BABA 4.70 4.95 4.88 4.56 1131 2742  W  
BABA 3.90 4.20 4.10 3.72 1119 1643  W   227.5 BABA 6.05 6.35 6.15 5.91 439 518  W  
BABA 3.00 3.15 3.08 2.78 2359 4941  W   230 BABA 7.65 7.90 7.65 7.47 253 2510  W  
BABA 2.22 2.30 2.28 2.03 951 1476  W   232.5 BABA 9.35 9.65 9.29 9.22 167 1276  W  
 
2021-05-21 - Calls 2021-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 9.05 9.45 9.20 9.85 233 1499  S   220 BABA 3.75 3.95 3.85 4.52 659 13992  S  
BABA 7.55 8.00 7.73 8.40 53 58  S   222.5 BABA 4.65 5.00 4.83 5.57 118 498  S  
BABA 6.35 6.55 6.50 7.10 824 3951  S   225 BABA 5.85 6.15 5.90 6.77 672 7130  S  
BABA 5.10 5.35 5.25 5.94 310 1495  S   227.5 BABA 7.15 7.45 7.45 8.11 1217 936  S  
BABA 4.10 4.30 4.20 4.92 3073 9550  S   230 BABA 8.70 9.00 8.82 9.59 188 9564  S  
BABA 3.30 3.50 3.35 4.03 150 679  S   232.5 BABA 10.40 10.70 10.30 11.21 17 601  S  
 
2021-05-28 - Calls 2021-05-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 9.85 10.55 9.98 11.44 35 120  W   220 BABA 4.55 4.90 4.55 6.09 37 1772  W  
BABA 8.35 9.00 8.50 10.05 3 41  W   222.5 BABA 5.55 5.90 5.60 7.20 78 445  W  
BABA 6.95 7.45 7.35 8.77 265 1614  W   225 BABA 6.65 7.05 6.70 8.42 270 1016  W  
BABA 6.00 6.50 6.05 7.61 594 222  W   227.5 BABA 8.00 8.70 8.00 9.76 485 1044  W  
BABA 4.90 5.20 5.05 6.57 475 1621  W   230 BABA 9.50 10.20 9.60 11.21 17 2032  W  
BABA 3.95 4.50 4.15 5.63 162 272  W   232.5 BABA 11.15 11.85 10.94 12.77 1 323  W  
 
2021-06-04 - Calls 2021-06-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 10.50 11.00 10.80 12.80 2 22  W   220 BABA 5.15 5.50 5.28 7.42 23 244  W  
BABA 9.00 9.45 9.30 11.44 7 13  W   222.5 BABA 6.20 6.55 5.70 8.56 12 78  W  
BABA 7.70 8.40 8.05 10.18 161 53  W   225 BABA 7.35 7.80 7.45 9.80 24 287  W  
BABA 6.55 7.25 7.03 9.02 22 45  W   227.5 BABA 8.65 9.45 8.76 11.14 7 479  W  
BABA 5.55 6.15 5.95 7.96 64 265  W   230 BABA 10.15 10.50 10.23 12.57 1 126  W  
BABA 4.65 5.05 4.75 6.99 14 182  W   232.5 BABA 11.75 12.55 11.90 14.10 2 112  W  
 
2021-06-11 - Calls 2021-06-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 11.30 11.90 11.60 14.00 2 5  W   220 BABA 5.95 6.50 6.00 8.58 5 319  W  
BABA 9.85 10.40 10.20 12.67 2 11  W   222.5 BABA 7.00 7.65 7.25 9.74 2 283  W  
BABA 8.50 9.15 8.85 11.42 25 18  W   225 BABA 8.20 8.75 8.30 10.99 14 52  W  
BABA 7.30 8.05 7.69 10.26 10 85  W   227.5 BABA 9.50 10.05 9.20 12.33 6 12  W  
BABA 6.25 6.95 6.60 9.19 27 220  W   230 BABA 10.95 11.55 10.99 13.76 0 129  W  
BABA 5.30 6.00 5.75 8.20 4 13  W   232.5 BABA 12.55 13.25 11.97 15.27 7 8  W  
 
2021-06-18 - Calls 2021-06-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 12.25 12.70 12.40 15.10 655 7855  S   220 BABA 6.60 6.95 6.70 9.62 432 20491  S  
BABA 9.50 9.75 9.50 12.54 743 3769  S   225 BABA 8.90 9.20 8.96 12.06 242 8126  S  
BABA 7.25 7.55 7.25 10.31 1569 9947  S   230 BABA 11.65 12.05 11.70 14.83 129 19086  S  
 
2021-06-25 - Calls 2021-06-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 12.75 13.65 15.21 16.11 22 0  W   220 BABA 7.40 8.10 7.32 10.57 32 0  W  
BABA 11.25 12.00 11.80 14.81 20 0  W   222.5 BABA 8.35 9.35 8.70 11.77 3 0  W  
BABA 10.05 10.95 10.35 13.58 39 10  W   225 BABA 9.60 10.60 9.73 13.04 7 2  W  
BABA 9.05 9.75 9.35 12.43 11 1  W   227.5 BABA 10.95 11.85 11.14 14.38 2 0  W  
BABA 7.60 8.65 8.05 11.34 16 0  W   230 BABA 12.30 13.35 11.11 15.80 10 1  W  
BABA 6.65 7.65 7.20 10.34 89 0  W   232.5 BABA 13.75 14.80 0.00 17.28 0 0  W  
 
2021-07-16 - Calls 2021-07-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 15.00 15.40 15.15 18.82 5 1580  S   220 BABA 9.30 10.00 9.53 13.04 52 4860  S  
BABA 12.25 12.65 12.25 16.34 587 1278  S   225 BABA 11.55 12.10 11.77 15.55 174 4897  S  
BABA 10.00 10.20 9.95 14.10 7804 3156  S   230 BABA 14.25 15.05 14.40 18.30 7146 7857  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.