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   0.368 0.381 73.52 0.10

 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 2.80 2.95 2.98 2.75 16 663  W   71 BABA 0.27 0.29 0.28 0.20 666 2412  W  
BABA 2.07 2.15 2.07 1.96 259 693  W   72 BABA 0.50 0.55 0.55 0.41 1376 3378  W  
BABA 1.45 1.57 1.45 1.30 715 2006  W   73 BABA 0.87 0.91 0.88 0.76 780 1784  W  
BABA 0.95 1.00 0.97 0.80 2446 2103  W   74 BABA 1.37 1.43 1.40 1.26 724 1333  W  
BABA 0.60 0.62 0.61 0.46 7127 4563  W   75 BABA 1.99 2.08 2.01 1.91 206 1966  W  
BABA 0.34 0.40 0.35 0.24 3128 3992  W   76 BABA 2.64 2.84 2.72 2.69 20 628  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 3.25 3.35 3.30 3.43 44 111  Q   71 BABA 0.60 0.65 0.62 0.68 150 503  Q  
BABA 2.57 2.74 2.67 2.75 167 415  Q   72 BABA 0.94 0.97 0.94 0.99 121 1230  Q  
BABA 1.98 2.06 2.08 2.15 386 467  Q   73 BABA 1.33 1.38 1.37 1.39 160 1458  Q  
BABA 1.49 1.56 1.51 1.64 537 893  Q   74 BABA 1.83 1.90 1.81 1.88 240 683  Q  
BABA 1.09 1.17 1.11 1.22 2207 7010  Q   75 BABA 2.43 2.52 2.48 2.45 95 492  Q  
BABA 0.81 0.88 0.80 0.88 528 1786  Q   76 BABA 3.10 3.25 3.18 3.12 21 524  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 3.65 4.05 3.70 4.39 15 156  W   71 BABA 0.94 1.01 0.99 1.05 39 5121  W  
BABA 3.00 3.15 3.15 3.73 53 199  W   72 BABA 1.27 1.38 1.30 1.38 33 233  W  
BABA 2.47 2.56 2.50 3.13 132 126  W   73 BABA 1.74 1.86 1.76 1.77 44 177  W  
BABA 1.98 2.08 2.03 2.59 281 412  W   74 BABA 2.22 2.39 2.25 2.22 45 306  W  
BABA 1.57 1.64 1.61 2.12 660 845  W   75 BABA 2.79 2.92 2.78 2.74 36 659  W  
BABA 1.24 1.29 1.26 1.72 99 1352  W   76 BABA 3.45 3.60 3.55 3.32 66 92  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BABA 4.05 4.15 4.37 5.33 0 24  W   71 BABA 1.15 1.32 1.27 1.19 23 240  W  
BABA 3.40 3.55 3.65 4.66 2 223  W   72 BABA 1.63 1.70 1.56 1.50 20 169  W  
BABA 2.87 2.99 2.93 4.04 13 185  W   73 BABA 2.07 2.15 2.09 1.86 7 4055  W  
BABA 2.34 2.49 2.44 3.48 84 106  W   74 BABA 2.55 2.66 2.58 2.28 3 97  W  
BABA 1.96 2.17 2.01 2.97 133 258  W   75 BABA 3.15 3.25 3.14 2.74 6 236  W  
BABA 1.61 1.70 1.65 2.52 153 452  W   76 BABA 3.75 3.90 3.74 3.27 2 251  W  
 
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 4.35 4.45 4.58 6.40 6 0  S   71 BABA 1.49 1.51 1.46 1.20 43 0  S  
BABA 3.75 3.85 4.07 5.72 5 0  S   72 BABA 1.88 1.91 1.85 1.48 59 0  S  
BABA 3.20 3.30 3.33 5.08 16 0  S   73 BABA 2.33 2.36 2.35 1.81 112 0  S  
BABA 2.72 2.98 2.76 4.49 332 0  S   74 BABA 2.83 2.86 2.87 2.18 386 0  S  
BABA 2.30 2.35 2.31 3.94 3248 25855  S   75 BABA 3.40 3.50 3.40 2.59 74 20133  S  
BABA 1.91 1.96 1.95 3.44 289 0  S   76 BABA 4.00 4.15 4.00 3.05 26 0  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 4.70 4.85 4.75 7.63 7 25  W   71 BABA 1.68 1.89 1.76 1.12 6 61  W  
BABA 4.10 4.25 4.25 6.93 5 21  W   72 BABA 2.11 2.27 2.09 1.37 15 46  W  
BABA 3.55 3.70 3.65 6.27 21 48  W   73 BABA 2.63 2.73 2.76 1.65 0 71  W  
BABA 3.10 3.20 3.25 5.65 21 50  W   74 BABA 3.10 3.25 3.15 1.97 2 54  W  
BABA 2.60 2.74 2.75 5.06 139 153  W   75 BABA 3.70 3.80 3.70 2.33 4 94  W  
BABA 2.27 2.37 2.33 4.52 24 80  W   76 BABA 4.30 4.40 4.25 2.73 3 100  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 3.95 4.00 3.95 9.59 948 8590  S   75 BABA 4.65 4.80 4.65 1.32 22 9011  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.