Optionistics

Quote for BABA (ALIBABA GROUP HOLDING LIMITIED)

Data as of

Last
100.96
Change
+0.72
Open
101.18
Previous
100.24
High
101.29
Low
99.80
Bid
-
Ask
-
Volume
7,879,346
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.422
Hist Vol
0.394
Opt Volume
59,973
Open Int
1,838,642

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

show all panelsmore…
ContractPremiumTime Value% of StockMonthsIVol
Mar 19 '27 105.0014.6812.6811.85%50.47
Dec 18 '26 105.009.387.386.89%20.44
Dec 18 '26 110.007.107.106.64%20.44
Jan 15 '27 105.0010.908.908.32%30.44
Oct 16 '26 106.003.452.452.29%00.44
Jan 15 '27 110.008.608.608.04%30.44
Apr 16 '27 110.0012.6512.6511.82%60.44
Oct 16 '26 110.001.701.701.59%00.44
Mar 19 '27 110.0011.4511.4510.70%50.44
Jun 17 '27 110.0014.9514.9513.97%80.44
Oct 16 '26 109.002.042.041.91%00.43
Oct 16 '26 105.003.981.981.85%00.43
Apr 16 '27 105.0014.6812.6811.85%60.43
Oct 16 '26 107.002.892.892.70%00.43
Nov 20 '26 110.005.105.104.77%10.43
Feb 19 '27 110.0010.0810.089.42%40.43
Oct 16 '26 108.002.422.422.26%00.43
Jun 17 '27 105.0016.9514.9513.97%80.43
Nov 20 '26 105.007.355.355.00%10.43
Feb 19 '27 105.0012.2410.249.57%40.43
Sep 17 '27 110.0017.8517.8516.68%110.43
Sep 17 '27 105.0019.9517.9516.78%110.42
Dec 17 '27 105.0022.7520.7519.39%140.42
Jan 21 '28 110.0021.6821.6820.26%150.42
Dec 17 '27 110.0020.5220.5219.18%140.42
Jan 21 '28 105.0023.5021.5020.09%150.41
Jun 16 '28 105.0027.8025.8024.11%200.40
Jun 16 '28 110.0025.3525.3523.69%200.39
Oct 16 '26 104.004.361.361.27%00.39
Dec 15 '28 110.0030.8030.8028.79%260.38
Dec 15 '28 105.0030.9028.9027.01%260.34
Jan 19 '29 110.0029.6029.6027.66%270.34
Jan 19 '29 105.0031.5029.5027.57%270.33