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   0.323 0.343 69.61 -1.01
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 2.50 3.10 3.40 2.67 1148 750  S   67 BABA 0.09 0.11 0.09 0.05 1089 2730  S  
BABA 1.86 2.11 2.10 1.79 600 448  S   68 BABA 0.21 0.23 0.23 0.17 1758 2142  S  
BABA 1.14 1.16 1.13 1.06 2450 684  S   69 BABA 0.47 0.50 0.47 0.44 2982 4455  S  
BABA 0.60 0.62 0.62 0.53 6699 14952  S   70 BABA 0.93 0.98 0.95 0.91 5123 35132  S  
BABA 0.30 0.33 0.32 0.23 7408 2427  S   71 BABA 1.54 1.68 1.55 1.60 876 2976  S  
BABA 0.15 0.16 0.14 0.08 7371 8003  S   72 BABA 2.43 2.55 2.18 2.46 270 4850  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 3.10 3.40 3.15 3.29 207 23  W   67 BABA 0.38 0.41 0.35 0.47 191 436  W  
BABA 2.36 2.53 2.56 2.57 133 29  W   68 BABA 0.64 0.66 0.64 0.74 1470 1255  W  
BABA 1.74 1.78 1.76 1.94 1523 116  W   69 BABA 1.00 1.03 0.90 1.11 714 618  W  
BABA 1.23 1.26 1.26 1.42 2035 504  W   70 BABA 1.49 1.53 1.47 1.58 611 1593  W  
BABA 0.84 0.87 0.86 1.00 1367 607  W   71 BABA 2.08 2.15 1.91 2.16 463 804  W  
BABA 0.57 0.61 0.58 0.68 1428 1193  W   72 BABA 2.80 2.88 2.60 2.84 342 2919  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 3.45 3.60 3.60 4.02 18 218  W   67 BABA 0.63 0.69 0.58 0.73 29 690  W  
BABA 2.75 3.20 2.75 3.33 2 32  W   68 BABA 0.82 1.01 0.99 1.02 49 698  W  
BABA 2.15 2.30 2.27 2.70 78 25  W   69 BABA 1.30 1.57 1.26 1.39 100 641  W  
BABA 1.65 2.08 1.68 2.16 979 924  W   70 BABA 1.79 1.93 1.67 1.83 54 532  W  
BABA 1.21 1.30 1.26 1.69 204 567  W   71 BABA 2.36 2.48 2.31 2.36 32 231  W  
BABA 0.90 0.98 0.95 1.30 534 1193  W   72 BABA 3.05 3.20 2.92 2.95 89 438  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 3.45 4.25 3.82 4.86 12 43  W   67 BABA 0.82 0.99 0.96 0.85 216 496  W  
BABA 3.10 3.25 3.05 4.16 697 644  W   68 BABA 1.15 1.33 1.30 1.13 52 396  W  
BABA 2.55 2.74 2.83 3.53 13 53  W   69 BABA 1.48 1.78 1.55 1.47 72 327  W  
BABA 2.05 2.14 2.09 2.95 320 157  W   70 BABA 2.12 2.27 2.09 1.87 73 777  W  
BABA 1.63 1.75 1.64 2.44 80 700  W   71 BABA 2.54 3.00 2.61 2.34 26 510  W  
BABA 1.27 1.36 1.42 1.99 135 238  W   72 BABA 3.30 3.55 3.16 2.87 10 427  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 2.81 2.85 2.84 3.86 3004 10780  S   70 BABA 2.84 2.88 2.85 1.78 1381 27142  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 4.80 5.25 0.00 6.98 0 0  W   67 BABA 1.73 1.88 1.68 0.80 5023 148  W  
BABA 4.20 4.55 4.28 6.25 2 3  W   68 BABA 1.95 2.39 2.20 1.02 8 152  W  
BABA 3.65 4.20 3.91 5.57 6 13  W   69 BABA 2.40 2.75 2.58 1.28 13 103  W  
BABA 3.00 3.50 3.46 4.93 53 27  W   70 BABA 3.10 3.40 3.05 1.59 48 232  W  
BABA 2.75 2.99 2.85 4.33 80 73  W   71 BABA 3.65 4.80 3.58 1.94 41 61  W  
BABA 2.35 2.53 2.54 3.78 44 266  W   72 BABA 4.25 4.85 4.13 2.33 6 122  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 5.10 5.25 7.00 8.29 0 2  W   67 BABA 2.03 2.11 1.95 0.69 20 45  W  
BABA 4.50 4.65 4.62 7.55 7 80  W   68 BABA 2.43 2.69 2.46 0.87 19 41  W  
BABA 4.00 4.10 3.95 6.84 13 67  W   69 BABA 2.68 2.99 2.92 1.09 52 6  W  
BABA 3.45 3.60 3.55 6.17 41 74  W   70 BABA 3.35 5.15 3.42 1.34 93 115  W  
BABA 2.93 3.15 3.20 5.53 28 102  W   71 BABA 3.90 4.30 3.20 1.63 0 2  W  
BABA 2.63 2.85 3.00 4.94 108 37  W   72 BABA 4.50 4.65 4.50 1.96 79 71  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 4.15 4.25 4.20 11.10 970 17195  S   70 BABA 3.95 4.05 4.02 0.60 1248 27272  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.