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   0.588 0.361 107.89 -1.79
 
2024-10-11 - Calls 2024-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 3.50 4.60 4.13 2.96 2957 2586  W   105 BABA 0.57 0.69 0.65 0.07 6140 7717  W  
BABA 2.95 3.05 3.00 2.08 1015 1055  W   106 BABA 0.84 0.88 0.88 0.19 3685 3063  W  
BABA 2.28 2.42 2.33 1.33 2344 1515  W   107 BABA 1.20 1.25 1.22 0.44 2517 2812  W  
BABA 1.72 1.88 1.86 0.76 3550 908  W   108 BABA 1.65 1.74 1.71 0.87 1709 2249  W  
BABA 1.41 1.47 1.45 0.38 3186 1722  W   109 BABA 2.25 2.37 2.34 1.49 11592 12545  W  
BABA 1.01 1.10 1.09 0.16 11400 11845  W   110 BABA 2.93 3.25 3.10 2.27 1642 9317  W  
 
2024-10-18 - Calls 2024-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA1 5.60 7.20 6.55 0.00 13 1334 NS   105 BABA1 1.40 3.20 1.80 0.00 12 40 NS  
BABA 5.40 6.55 5.45 4.17 940 12782  S   105 BABA 2.36 2.55 2.49 1.04 2340 10644  S  
BABA 5.00 5.15 5.43 3.50 3738 470  S   106 BABA 2.80 2.87 2.60 1.37 667 819  S  
BABA 4.45 4.60 4.90 2.90 877 387  S   107 BABA 3.25 3.35 3.10 1.76 891 1385  S  
BABA 4.05 4.10 4.40 2.37 1871 2412  S   108 BABA 3.80 3.90 3.85 2.23 335 1204  S  
BABA 3.55 3.70 3.70 1.91 1565 706  S   109 BABA 4.35 4.50 4.30 2.76 367 1447  S  
BABA 3.10 3.30 3.20 1.51 5519 10042  S   110 BABA 4.90 5.25 5.01 3.36 457 6227  S  
BABA1 2.88 4.30 3.90 0.00 8 627 NS   110 BABA1 3.40 5.45 3.30 0.00 1 8 NS  
 
2024-10-25 - Calls 2024-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 6.30 7.30 7.00 5.32 112 643  W   105 BABA 3.20 3.50 3.34 1.58 323 580  W  
BABA 5.90 6.05 6.20 4.68 55 378  W   106 BABA 3.60 3.75 3.65 1.92 45 315  W  
BABA 5.40 5.55 6.00 4.08 97 136  W   107 BABA 4.10 4.25 4.16 2.32 122 328  W  
BABA 4.95 5.05 5.25 3.54 109 166  W   108 BABA 4.65 4.80 4.50 2.77 101 318  W  
BABA 4.55 4.65 4.84 3.04 56 101  W   109 BABA 5.20 5.35 5.25 3.27 151 240  W  
BABA 4.00 4.20 4.05 2.60 1127 5210  W   110 BABA 5.85 6.15 6.00 3.81 222 552  W  
 
2024-11-01 - Calls 2024-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 7.10 8.10 7.12 6.55 342 916  W   105 BABA 3.85 4.10 4.00 1.84 277 989  W  
BABA 6.55 6.70 6.80 5.91 49 61  W   106 BABA 4.45 4.60 4.50 2.17 61 160  W  
BABA 6.05 6.25 6.91 5.30 20 504  W   107 BABA 4.95 5.10 4.95 2.55 11 94  W  
BABA 5.65 5.80 5.73 4.73 117 176  W   108 BABA 5.50 5.65 5.27 2.96 39 420  W  
BABA 5.20 5.35 5.35 4.20 130 355  W   109 BABA 6.10 6.25 5.85 3.42 29 104  W  
BABA 4.80 5.20 5.00 3.72 367 1957  W   110 BABA 5.20 6.95 6.35 3.92 114 815  W  
 
2024-11-08 - Calls 2024-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 8.05 8.35 8.32 7.94 20 848  W   105 BABA 4.55 4.80 4.53 1.90 46 205  W  
BABA 7.55 8.00 11.30 7.28 3 14  W   106 BABA 5.00 5.60 5.10 2.21 67 84  W  
BABA 6.80 8.45 7.45 6.65 7 146  W   107 BABA 5.30 5.95 4.55 2.55 1 47  W  
BABA 6.45 6.90 7.00 6.06 122 124  W   108 BABA 5.95 6.30 5.99 2.93 61 151  W  
BABA 6.20 6.65 6.50 5.50 8 92  W   109 BABA 6.60 7.00 6.45 3.34 6 58  W  
BABA 5.80 6.10 6.09 4.98 340 384  W   110 BABA 7.05 7.50 8.27 3.78 8 356  W  
 
2024-11-15 - Calls 2024-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA1 8.50 10.50 9.50 0.00 0 952 NS   105 BABA1 3.60 5.90 5.50 0.00 6 35 NS  
BABA 8.35 9.80 8.60 9.53 439 10991  S   105 BABA 5.20 5.40 5.29 1.82 1404 3537  S  
BABA1 6.10 8.10 8.54 0.00 0 1748 NS   110 BABA1 6.30 8.45 6.85 0.00 0 6 NS  
BABA 6.35 7.15 6.55 6.42 1940 17797  S   110 BABA 7.55 8.25 8.11 3.48 358 3697  S  
 
2024-11-22 - Calls 2024-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 9.20 9.45 9.69 11.34 9 64  W   105 BABA 5.45 5.75 5.64 1.64 31 88  W  
BABA 8.70 8.95 9.30 10.64 21 23  W   106 BABA 6.00 6.25 5.73 1.88 10 23  W  
BABA 8.25 8.50 8.85 9.97 18 2  W   107 BABA 6.40 6.80 6.50 2.14 3 27  W  
BABA 7.65 8.05 8.17 9.32 5 13  W   108 BABA 7.10 7.35 6.80 2.43 10 74  W  
BABA 7.40 7.60 7.60 8.69 13 25  W   109 BABA 7.70 7.90 8.82 2.74 1 3  W  
BABA 6.95 7.20 7.12 8.10 81 415  W   110 BABA 8.15 8.50 7.72 3.07 3 42  W  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA1 10.15 12.45 9.79 0.00 1 6864 NS   105 BABA1 4.95 7.45 6.70 0.00 2 61 NS  
BABA 10.35 11.50 10.60 21.10 105 8581  S   105 BABA 6.50 6.85 6.62 0.67 650 5004  S  
BABA1 7.80 10.20 8.80 0.00 19 4710 NS   110 BABA1 7.70 10.00 8.61 0.00 0 37 NS  
BABA 8.15 8.55 8.40 17.51 2775 14397  S   110 BABA 9.25 9.65 9.60 1.25 107 3733  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.