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

Quote for BABA (ALIBABA GROUP HOLDING LIMITIED)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 BABA  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

237.76 

 ALIBABA GROUP HOLDING LIMITIED       CHANGE

-2.42 

 HIGH 244.90   LOW 237.65   DIVIDEND DATE  
 OPEN 244.63   CLOSE 240.18   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 17,262,338   SPLIT DATE     DATE/TIME: 2021-02-26 
 OPTION VOLUME 196264   IMPLIED VOLATILITY 0.37   HISTORICAL VOL  0.43 
Data used in the screeners below are delayed from February 4, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 BABA  266.96    BABA  Jan 20 '23  260.00  69.41  62.45  23.39%    0.45  23
 BABA  266.96    BABA  Jan 20 '23  265.00  67.30  65.34  24.48%    0.45  23
 BABA  266.96    BABA  Jun 17 '22  260.00  58.35  51.39  19.25%    0.45  16
 BABA  266.96    BABA  Jun 17 '22  265.00  55.56  53.60  20.08%    0.44  16
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 BABA  Jan 20 '23  265.00   C  67.30    BABA  Jan 20 '23  265.00   P  63.20    130.50  1.96
 BABA  Jan 20 '23  260.00   C  69.41    BABA  Jan 20 '23  260.00   P  58.65    128.06  6.96
 BABA  Jun 17 '22  260.00   C  58.35    BABA  Jun 17 '22  260.00   P  48.41    106.76  6.96
 BABA  Jan 20 '23  270.00   C  63.75    BABA  Jan 20 '23  270.00   P  65.47    129.22  3.04
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 BABA  Feb 19 '21  270.00   P  8.70    BABA  Feb 19 '21  267.50   P  7.15    1.55  2.50
 BABA  Jan 20 '23  270.00   P  65.47    BABA  Jan 20 '23  260.00   P  58.65    6.82  10.00
 BABA  Sep 17 '21  270.00   P  36.38    BABA  Sep 17 '21  265.00   P  33.25    3.12  5.00
 BABA  Feb 19 '21  270.00   P  8.70    BABA  Feb 19 '21  265.00   P  6.03    2.67  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 BABA  Jan 20 '23  260.00   C  69.41    BABA  Jan 20 '23  270.00   C  63.75    5.66  10.00
 BABA  Jan 20 '23  265.00   C  67.30    BABA  Jan 20 '23  270.00   C  63.75    3.55  5.00
 BABA  Jun 17 '22  260.00   C  58.35    BABA  Jun 17 '22  270.00   C  53.15    5.20  10.00
 BABA  Aug 20 '21  260.00   C  37.25    BABA  Aug 20 '21  270.00   C  32.15    5.10  10.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 BABA  Sep 17 '21  270.00   C  35.05    BABA  Sep 17 '21  265.00   C  36.90    -1.85  5.00
 BABA  Jul 16 '21  270.00   C  28.60    BABA  Jul 16 '21  265.00   C  30.65    -2.05  5.00
 BABA  Feb 19 '21  262.50   C  9.90    BABA  Feb 19 '21  260.00   C  11.39    -1.49  2.50
 BABA  Sep 17 '21  270.00   C  35.05    BABA  Sep 17 '21  260.00   C  39.35    -4.30  10.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 BABA  Sep 17 '21  260.00   P  31.45    BABA  Sep 17 '21  265.00   P  33.25    -1.80  5.00
 BABA  Feb 19 '21  262.50   P  5.00    BABA  Feb 19 '21  267.50   P  7.15    -2.15  5.00
 BABA  Nov 19 '21  260.00   P  36.50    BABA  Nov 19 '21  270.00   P  41.35    -4.85  10.00
 BABA  Sep 17 '21  260.00   P  31.45    BABA  Sep 17 '21  270.00   P  36.38    -4.93  10.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BABA  Sep 17 '21  270.00   C  35.05    BABA  Oct 15 '21  270.00   C  37.00    -1.95  1
 BABA  Aug 20 '21  260.00   C  37.25    BABA  Sep 17 '21  260.00   C  39.35    -2.10  1
 BABA  Jun 17 '22  270.00   C  53.15    BABA  Jan 20 '23  270.00   C  63.75    -10.60  7
 BABA  Oct 15 '21  260.00   C  41.80    BABA  Nov 19 '21  260.00   C  44.35    -2.55  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BABA  Nov 19 '21  260.00   P  36.50    BABA  Jan 21 '22  260.00   P  40.00    -3.50  2
 BABA  Sep 17 '21  260.00   P  31.45    BABA  Oct 15 '21  260.00   P  33.15    -1.70  1
 BABA  Nov 19 '21  260.00   P  36.50    BABA  Jun 17 '22  260.00   P  48.41    -11.91  7
 BABA  Aug 20 '21  260.00   P  28.95    BABA  Oct 15 '21  260.00   P  33.15    -4.20  2
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.