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   0.497 0.706 106.33 -3.41

 
2023-02-03 - Calls 2023-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 1.97 2.60 2.31 0.00 57 51  W   104 BABA 0.00 0.01 0.02 0.00 839 1012  W  
BABA 1.19 1.50 1.33 0.00 338 609  W   105 BABA 0.00 0.01 0.01 0.00 4063 2975  W  
BABA 0.24 0.45 0.38 0.00 1537 101  W   106 BABA 0.03 0.09 0.03 0.00 5116 1685  W  
BABA 0.00 0.01 0.02 0.00 8720 520  W   107 BABA 0.61 0.89 0.63 0.00 5668 1551  W  
BABA 0.00 0.01 0.01 0.00 10163 2091  W   108 BABA 1.59 1.84 1.70 0.00 2745 2132  W  
BABA 0.00 0.01 0.01 0.00 4168 1048  W   109 BABA 2.61 2.84 2.65 0.00 1203 1495  W  
 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 4.10 4.35 4.20 5.15 86 54  W   104 BABA 1.77 1.90 1.80 2.69 312 709  W  
BABA 3.55 3.75 3.55 4.58 300 347  W   105 BABA 2.19 2.33 2.23 3.13 3049 2228  W  
BABA 3.05 3.20 3.13 4.06 800 57  W   106 BABA 2.67 2.82 2.76 3.61 2896 351  W  
BABA 2.60 2.73 2.68 3.58 1469 142  W   107 BABA 3.20 3.40 3.30 4.13 1055 433  W  
BABA 2.21 2.34 2.35 3.14 3024 390  W   108 BABA 3.80 4.00 3.93 4.69 487 678  W  
BABA 1.88 2.00 1.90 2.75 2874 373  W   109 BABA 4.50 4.65 4.60 5.29 322 949  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 4.70 4.95 4.78 6.60 176 4305  S   105 BABA 3.25 3.45 3.32 4.70 3780 7818  S  
BABA 3.30 3.50 3.45 5.15 912 186  S   108 BABA 4.85 5.05 4.90 6.23 703 1343  S  
BABA 2.96 3.10 3.00 4.73 104 254  S   109 BABA 5.45 5.65 5.50 6.80 183 950  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 6.10 6.65 6.80 8.87 3 61  W   104 BABA 3.80 4.05 4.10 5.20 14 105  W  
BABA 5.75 6.15 6.00 8.34 72 61  W   105 BABA 4.25 4.50 4.40 5.65 104 815  W  
BABA 5.30 5.65 5.55 7.83 91 27  W   106 BABA 4.80 5.00 4.75 6.13 104 218  W  
BABA 4.90 5.10 4.90 7.34 182 30  W   107 BABA 5.30 5.60 5.52 6.63 89 100  W  
BABA 4.25 4.70 4.50 6.88 50 55  W   108 BABA 5.85 6.35 6.00 7.15 26 293  W  
BABA 4.05 4.35 4.20 6.43 105 50  W   109 BABA 6.45 6.75 6.53 7.69 5 113  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 7.15 7.45 8.85 10.56 0 432  W   104 BABA 4.50 4.75 4.45 5.79 14 59  W  
BABA 6.55 6.95 6.72 10.03 16 106  W   105 BABA 4.95 5.25 5.18 6.24 45 213  W  
BABA 6.10 6.40 6.40 9.51 23 23  W   106 BABA 5.45 5.80 5.55 6.70 27 79  W  
BABA 5.65 5.95 5.81 9.01 75 38  W   107 BABA 5.95 6.25 6.10 7.18 39 98  W  
BABA 5.20 5.50 5.25 8.54 171 43  W   108 BABA 6.55 6.80 6.50 7.68 43 241  W  
BABA 4.70 5.10 4.95 8.08 19 26  W   109 BABA 7.10 7.45 7.21 8.20 18 186  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 7.75 8.10 0.00 12.28 0 0  W   104 BABA 5.05 5.40 5.20 6.11 5 2  W  
BABA 7.30 7.55 7.30 11.74 5 4  W   105 BABA 5.50 5.85 5.70 6.54 23 74  W  
BABA 6.80 7.05 8.56 11.22 0 8  W   106 BABA 6.00 6.20 6.18 6.98 20 16  W  
BABA 6.20 6.60 6.45 10.72 13 9  W   107 BABA 6.50 6.80 6.62 7.44 20 10  W  
BABA 5.75 6.15 5.89 10.23 18 47  W   108 BABA 7.10 7.35 7.22 7.92 83 31  W  
BABA 5.35 5.70 5.40 9.76 11 30  W   109 BABA 7.65 7.95 7.90 8.41 11 19  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 7.90 8.10 8.10 13.53 1192 4855  S   105 BABA 6.10 6.25 6.25 6.62 676 16598  S  
 
2023-03-24 - Calls 2023-03-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 9.00 9.25 0.00 15.98 0 0  W   104 BABA 6.05 6.35 6.17 6.14 8 0  W  
BABA 8.45 8.75 8.93 15.43 5 0  W   105 BABA 6.55 6.80 6.85 6.52 19 3  W  
BABA 8.00 8.25 7.95 14.89 17 2  W   106 BABA 7.05 7.30 7.14 6.91 3 0  W  
BABA 7.45 7.80 7.50 14.37 6 1  W   107 BABA 7.55 7.80 7.55 7.32 13 0  W  
BABA 6.95 7.25 7.00 13.86 25 1  W   108 BABA 8.05 8.40 7.84 7.74 10 16  W  
BABA 6.45 6.90 6.74 13.37 12 30  W   109 BABA 8.60 8.90 7.40 8.17 1 61  W  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 10.20 10.30 10.25 24.31 99 1794  S   105 BABA 7.85 8.05 8.00 5.01 135 2197  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.