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   0.574 0.696 78.8 -1.91

 
2022-09-23 - Calls 2022-09-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 2.42 2.96 2.37 0.00 1 0  W   76 BABA 0.00 0.01 0.01 0.00 976 1014  W  
BABA 1.61 2.00 1.75 0.00 396 11  W   77 BABA 0.00 0.01 0.01 0.00 3150 1040  W  
BABA 0.73 0.97 0.75 0.00 2659 453  W   78 BABA 0.01 0.02 0.02 0.00 5988 1422  W  
BABA 0.01 0.04 0.02 0.00 5537 248  W   79 BABA 0.19 0.33 0.27 0.00 1428 3077  W  
BABA 0.00 0.01 0.01 0.00 4018 697  W   80 BABA 1.09 1.37 1.19 0.00 2001 6164  W  
BABA 0.00 0.01 0.01 0.00 2331 1577  W   81 BABA 2.09 2.34 2.28 0.00 448 1380  W  
 
2022-09-30 - Calls 2022-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 4.05 4.30 4.01 4.41 18 14  Q   76 BABA 1.31 1.38 1.37 1.56 563 465  Q  
BABA 3.45 3.60 3.52 3.79 231 36  Q   77 BABA 1.65 1.73 1.74 1.94 2538 465  Q  
BABA 2.91 3.00 2.92 3.23 377 225  Q   78 BABA 2.10 2.13 2.13 2.39 987 291  Q  
BABA 2.41 2.47 2.45 2.73 1133 81  Q   79 BABA 2.54 2.63 2.60 2.88 327 207  Q  
BABA 2.00 2.01 1.97 2.29 4949 2027  Q   80 BABA 3.05 3.25 3.05 3.44 888 2584  Q  
BABA 1.58 1.65 1.58 1.90 1744 969  Q   81 BABA 3.70 3.85 3.74 4.05 274 673  Q  
 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 4.95 5.20 4.89 5.74 1 2  W   76 BABA 2.19 2.29 2.22 2.71 15 66  W  
BABA 4.35 4.60 3.75 5.17 4 357  W   77 BABA 2.55 2.68 2.86 3.14 39 67  W  
BABA 3.80 4.00 3.95 4.63 75 62  W   78 BABA 2.98 3.10 3.30 3.60 142 168  W  
BABA 3.35 3.50 3.43 4.14 122 31  W   79 BABA 3.45 3.60 3.73 4.11 68 512  W  
BABA 2.89 3.05 3.00 3.69 373 142  W   80 BABA 4.00 4.15 4.10 4.65 86 369  W  
BABA 2.48 2.59 2.51 3.27 98 199  W   81 BABA 4.55 4.75 4.67 5.23 36 313  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 5.70 5.95 5.85 6.85 7 0  W   76 BABA 2.86 3.00 2.83 3.52 55 10  W  
BABA 5.15 5.35 5.00 6.29 2 41  W   77 BABA 3.25 3.40 3.00 3.96 2 12  W  
BABA 4.60 4.80 4.20 5.77 23 51  W   78 BABA 3.65 3.85 4.02 4.43 44 297  W  
BABA 4.10 4.30 4.05 5.28 32 0  W   79 BABA 4.20 4.35 4.75 4.93 26 37  W  
BABA 3.60 3.85 3.70 4.82 63 46  W   80 BABA 4.70 4.90 5.12 5.46 61 536  W  
BABA 3.20 3.40 3.30 4.39 661 372  W   81 BABA 5.25 5.45 5.38 6.03 662 1713  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 6.35 6.65 7.42 7.87 0 17  S   76 BABA 3.40 3.60 3.55 4.11 41 17  S  
BABA 5.75 6.00 5.39 7.33 1 35  S   77 BABA 3.80 4.00 4.00 4.55 171 40  S  
BABA 5.25 5.45 5.41 6.81 11 46  S   78 BABA 4.35 4.50 4.65 5.02 140 86  S  
BABA 4.80 4.95 4.80 6.32 131 20  S   79 BABA 4.75 4.95 5.00 5.52 38 54  S  
BABA 4.25 4.45 4.40 5.86 959 7726  S   80 BABA 5.30 5.50 5.30 6.04 2007 20982  S  
BABA 3.80 4.00 3.90 5.42 70 110  S   81 BABA 5.85 6.05 6.17 6.59 16 189  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 6.90 7.20 6.50 8.87 10 29  W   76 BABA 3.95 4.10 4.11 4.55 10 2  W  
BABA 6.35 6.60 7.40 8.33 0 7  W   77 BABA 4.35 4.50 4.47 4.99 12 50  W  
BABA 5.75 6.05 5.26 7.81 28 4  W   78 BABA 4.80 5.00 5.20 5.45 25 47  W  
BABA 5.30 5.50 5.46 7.32 50 4  W   79 BABA 5.30 5.45 5.75 5.94 24 269  W  
BABA 4.85 5.05 5.00 6.85 39 18  W   80 BABA 5.80 6.00 6.05 6.45 26 360  W  
BABA 4.35 4.55 3.97 6.40 26 0  W   81 BABA 6.35 6.55 6.65 6.98 35 224  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 7.15 7.95 0.00 9.86 0 0  W   76 BABA 4.50 4.70 4.45 4.86 2 0  W  
BABA 6.95 7.30 0.00 9.32 0 0  W   77 BABA 4.95 5.10 4.13 5.29 0 1  W  
BABA 6.35 6.85 6.15 8.81 14 0  W   78 BABA 5.35 5.60 5.62 5.75 29 0  W  
BABA 5.95 6.15 6.00 8.31 15 0  W   79 BABA 5.90 6.05 6.15 6.22 42 0  W  
BABA 5.45 5.70 0.00 7.84 0 0  W   80 BABA 6.40 6.65 6.74 6.72 23 1  W  
BABA 4.75 5.20 6.25 7.38 0 1  W   81 BABA 6.75 7.15 7.06 7.24 19 2  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 6.65 6.85 6.75 9.85 1953 497  S   80 BABA 7.45 7.65 7.60 6.93 769 3421  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.