Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For BABA 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 0.413 209.51 3.43

 
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 6.05 7.85 6.60 0.00 75 56  W   202.5 BABA 0.00 0.01 0.21 0.00 1262 2270  W  
BABA 4.15 4.65 4.47 0.00 643 861  W   205 BABA 0.00 0.01 0.01 0.00 10343 3905  W  
BABA 1.67 2.50 2.10 0.00 4401 1120  W   207.5 BABA 0.02 0.07 0.05 0.00 10475 3789  W  
BABA 0.02 0.05 0.05 0.00 15514 3433  W   210 BABA 0.25 0.84 0.59 0.00 4934 2365  W  
BABA 0.00 0.01 0.33 0.00 5099 1640  W   212.5 BABA 2.68 3.20 2.98 0.00 1605 2410  W  
BABA 0.00 0.01 0.01 0.00 2816 4474  W   215 BABA 5.25 6.00 5.65 0.00 1037 2996  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 6.55 6.70 6.65 7.00 446 537  S   205 BABA 1.97 2.24 2.18 2.49 3104 4337  S  
BABA 5.00 5.20 5.10 5.49 1468 607  S   207.5 BABA 3.00 3.15 3.05 3.48 1357 1876  S  
BABA 3.65 3.80 3.75 4.20 9488 2094  S   210 BABA 4.10 4.35 4.27 4.68 1672 10029  S  
BABA 2.57 2.69 2.62 3.13 3411 1078  S   212.5 BABA 5.50 5.75 5.65 6.11 1719 2044  S  
BABA 1.79 1.85 1.82 2.27 3423 4373  S   215 BABA 7.15 7.55 7.45 7.75 471 5275  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 9.15 10.45 9.00 10.53 8 6  W   202.5 BABA 2.64 2.99 2.90 3.50 287 212  W  
BABA 7.70 8.60 7.92 8.96 95 90  W   205 BABA 3.40 3.60 3.41 4.44 247 259  W  
BABA 6.25 7.05 6.05 7.55 103 57  W   207.5 BABA 4.35 4.65 4.74 5.53 323 373  W  
BABA 5.00 5.25 5.18 6.29 1042 519  W   210 BABA 5.40 5.90 5.65 6.77 358 656  W  
BABA 3.95 4.40 4.00 5.19 225 149  W   212.5 BABA 6.90 7.45 7.51 8.16 313 243  W  
BABA 2.93 3.20 3.19 4.23 1654 1906  W   215 BABA 8.30 9.00 9.15 9.70 269 422  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 10.15 11.30 11.00 11.97 1 20  W   202.5 BABA 3.45 3.70 3.80 4.92 68 288  W  
BABA 8.75 9.50 8.80 10.48 37 29  W   205 BABA 4.25 4.60 4.49 5.93 157 692  W  
BABA 7.20 8.05 7.25 9.11 114 190  W   207.5 BABA 5.25 5.60 5.75 7.06 249 353  W  
BABA 6.05 6.30 6.10 7.87 155 220  W   210 BABA 6.15 6.80 6.65 8.32 198 427  W  
BABA 4.80 5.25 4.70 6.75 119 96  W   212.5 BABA 7.75 8.40 8.38 9.70 16 164  W  
BABA 3.90 4.15 3.90 5.75 155 208  W   215 BABA 8.85 10.10 9.95 11.20 13 161  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 11.10 11.80 10.40 13.20 0 9  W   202.5 BABA 4.35 4.75 5.80 6.13 1 45  W  
BABA 9.70 10.45 9.73 11.76 10 23  W   205 BABA 5.25 5.55 5.55 7.18 23 90  W  
BABA 8.25 8.80 8.25 10.42 42 62  W   207.5 BABA 6.25 6.70 6.63 8.35 25 135  W  
BABA 7.00 7.50 7.20 9.20 122 55  W   210 BABA 7.50 8.10 8.01 9.62 23 190  W  
BABA 5.80 6.40 5.85 8.07 88 74  W   212.5 BABA 8.75 9.35 8.85 10.99 13 93  W  
BABA 4.95 5.20 4.90 7.05 107 133  W   215 BABA 10.30 11.05 10.55 12.47 12 81  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 10.75 11.00 10.65 12.89 181 1617  S   205 BABA 6.15 6.35 6.31 8.28 345 7564  S  
BABA 8.00 8.20 8.09 10.36 871 2419  S   210 BABA 8.40 8.65 8.83 10.74 2927 14636  S  
BABA 5.80 6.00 5.95 8.20 532 2731  S   215 BABA 11.15 11.45 11.35 13.58 2465 11416  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 12.60 13.40 0.00 15.31 0 0  W   202.5 BABA 5.85 6.25 7.30 8.15 7 106  W  
BABA 11.20 12.15 11.46 13.93 33 55  W   205 BABA 6.80 7.30 7.29 9.26 24 71  W  
BABA 9.85 10.40 10.15 12.63 8 3  W   207.5 BABA 7.70 8.40 8.60 10.46 30 111  W  
BABA 8.65 9.20 8.85 11.42 64 76  W   210 BABA 9.00 9.70 9.57 11.75 35 261  W  
BABA 7.40 8.15 7.65 10.29 14 717  W   212.5 BABA 10.05 11.15 10.92 13.12 23 40  W  
BABA 6.25 6.80 6.15 9.25 11 43  W   215 BABA 11.90 12.35 12.45 14.58 16 227  W  
 
2021-07-02 - Calls 2021-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 13.30 14.10 16.13 16.25 0 1  W   202.5 BABA 6.60 6.95 6.90 9.03 2 2  W  
BABA 12.05 12.75 11.82 14.88 19 25  W   205 BABA 7.30 8.00 7.70 10.16 5 64  W  
BABA 10.40 11.40 10.45 13.60 26 14  W   207.5 BABA 8.50 9.05 8.95 11.37 13 7  W  
BABA 9.15 10.10 9.24 12.39 66 67  W   210 BABA 9.85 10.45 10.19 12.67 406 20  W  
BABA 8.00 8.95 7.80 11.27 5 4  W   212.5 BABA 10.95 11.80 15.52 14.04 0 1  W  
BABA 7.00 7.50 7.25 10.22 3 7  W   215 BABA 12.50 13.25 13.20 15.49 10 4  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 13.20 13.65 13.00 16.63 179 461  S   205 BABA 8.65 8.90 8.89 11.76 193 1565  S  
BABA 10.60 10.90 10.73 14.17 3117 2359  S   210 BABA 10.95 11.30 11.40 14.29 3516 6076  S  
BABA 8.35 8.60 8.40 11.99 249 1127  S   215 BABA 13.70 14.10 14.12 17.10 19 6657  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.