Explore strikes, OI, IV and strategy data for BABA.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA251107C00080000 | 10/28 9:46 AM | 80.00 | 99.50 | 83.7 | 87 | 0.00 | 0.00% | 1 | 3 | 523.44% | Yes |
| BABA251107C00085000 | 11/5 3:37 PM | 85.00 | 82.40 | 78.7 | 82 | -12.59 | -13.25% | 1 | 1 | 484.18% | Yes |
| BABA251107C00110000 | 11/5 3:37 PM | 110.00 | 56.11 | 54 | 57 | -8.97 | -13.78% | 3 | 5 | 331.25% | Yes |
| BABA251107C00115000 | 11/5 3:37 PM | 115.00 | 51.19 | 49.2 | 52 | -13.90 | -21.36% | 3 | 6 | 309.38% | Yes |
| BABA251107C00120000 | 11/5 11:23 AM | 120.00 | 44.94 | 44.8 | 47.2 | -5.40 | -10.73% | 2 | 40 | 307.23% | Yes |
| BABA251107C00125000 | 11/5 2:34 PM | 125.00 | 40.82 | 39.8 | 42.05 | 0.42 | 1.04% | 3 | 13 | 271.09% | Yes |
| BABA251107C00130000 | 11/5 3:21 PM | 130.00 | 36.05 | 33.9 | 37.1 | 0.37 | 1.04% | 10 | 33 | 213.87% | Yes |
| BABA251107C00135000 | 11/5 3:21 PM | 135.00 | 31.05 | 28.9 | 32.05 | -0.58 | -1.83% | 12 | 14 | 184.77% | Yes |
| BABA251107C00140000 | 11/5 3:51 PM | 140.00 | 25.42 | 24.8 | 26.3 | 0.08 | 0.32% | 12 | 60 | 162.21% | Yes |
| BABA251107C00145000 | 11/5 12:53 PM | 145.00 | 20.05 | 19.85 | 22.05 | -3.10 | -13.39% | 6 | 61 | 153.13% | Yes |
| BABA251107C00150000 | 11/5 3:58 PM | 150.00 | 15.10 | 14.75 | 15.1 | -0.40 | -2.58% | 19 | 328 | 69.34% | Yes |
| BABA251107C00152500 | 11/5 3:51 PM | 152.50 | 13.23 | 12.4 | 14.65 | 1.05 | 8.62% | 5 | 157 | 111.08% | Yes |
| BABA251107C00155000 | 11/5 3:23 PM | 155.00 | 10.95 | 9.65 | 10.5 | 0.50 | 4.78% | 23 | 113 | 59.18% | Yes |
| BABA251107C00157500 | 11/5 2:34 PM | 157.50 | 9.30 | 7.55 | 8.9 | 1.48 | 18.93% | 19 | 171 | 70.95% | Yes |
| BABA251107C00160000 | 11/5 3:23 PM | 160.00 | 6.35 | 5.3 | 6.4 | 0.56 | 9.67% | 96 | 340 | 58.50% | Yes |
| BABA251107C00162500 | 11/5 3:59 PM | 162.50 | 4.00 | 3.65 | 4 | -0.05 | -1.23% | 344 | 475 | 51.61% | Yes |
| BABA251107C00165000 | 11/5 3:59 PM | 165.00 | 2.49 | 2.35 | 2.48 | -0.31 | -11.07% | 3709 | 4790 | 51.42% | No |
| BABA251107C00167500 | 11/5 3:58 PM | 167.50 | 1.50 | 1.42 | 1.5 | -0.25 | -14.29% | 5351 | 2000 | 52.64% | No |
| BABA251107C00170000 | 11/5 3:59 PM | 170.00 | 0.88 | 0.78 | 0.93 | -0.23 | -20.72% | 12061 | 6867 | 54.35% | No |
| BABA251107C00172500 | 11/5 3:58 PM | 172.50 | 0.52 | 0.43 | 0.53 | -0.13 | -20.00% | 1441 | 4236 | 55.96% | No |
| BABA251107C00175000 | 11/5 3:59 PM | 175.00 | 0.29 | 0.25 | 0.33 | -0.12 | -29.27% | 1751 | 14382 | 59.08% | No |
| BABA251107C00177500 | 11/5 3:53 PM | 177.50 | 0.18 | 0.14 | 0.21 | -0.07 | -28.00% | 951 | 3092 | 61.91% | No |
| BABA251107C00180000 | 11/5 3:58 PM | 180.00 | 0.12 | 0.08 | 0.1 | -0.05 | -29.41% | 6874 | 7278 | 62.89% | No |
| BABA251107C00182500 | 11/5 3:55 PM | 182.50 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 671 | 6013 | 66.41% | No |
| BABA251107C00185000 | 11/5 3:14 PM | 185.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 1727 | 5722 | 67.19% | No |
| BABA251107C00187500 | 11/5 3:55 PM | 187.50 | 0.06 | 0.02 | 0.06 | 0.01 | 20.00% | 90 | 1731 | 76.56% | No |
| BABA251107C00190000 | 11/5 3:42 PM | 190.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 455 | 7370 | 74.22% | No |
| BABA251107C00192500 | 11/5 3:00 PM | 192.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 42 | 1426 | 80.47% | No |
| BABA251107C00195000 | 11/5 3:00 PM | 195.00 | 0.01 | 0 | 0.01 | -0.02 | -66.67% | 122 | 2796 | 78.13% | No |
| BABA251107C00197500 | 11/5 2:49 PM | 197.50 | 0.01 | 0 | 0.01 | -0.05 | -83.33% | 21 | 6907 | 81.25% | No |
| BABA251107C00200000 | 11/5 3:42 PM | 200.00 | 0.05 | 0 | 0.02 | 0.03 | 150.00% | 23 | 13563 | 93.75% | No |
| BABA251107C00202500 | 11/4 3:59 PM | 202.50 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 26 | 126 | 109.38% | No |
| BABA251107C00205000 | 11/5 2:48 PM | 205.00 | 0.01 | 0 | 0.03 | -0.06 | -85.71% | 5 | 658 | 108.59% | No |
| BABA251107C00207500 | 11/5 10:25 AM | 207.50 | 0.16 | 0 | 0.15 | 0.15 | 1500.00% | 3 | 982 | 137.11% | No |
| BABA251107C00210000 | 11/5 10:25 AM | 210.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 3 | 961 | 106.25% | No |
| BABA251107C00212500 | 11/5 2:53 PM | 212.50 | 0.11 | 0 | 0.11 | 0.10 | 1000.00% | 14 | 12 | 143.36% | No |
| BABA251107C00215000 | 11/5 2:53 PM | 215.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 23 | 406 | 118.75% | No |
| BABA251107C00217500 | 11/5 11:18 AM | 217.50 | 0.01 | 0 | 0.11 | 0.00 | 0.00% | 9 | 5 | 154.69% | No |
| BABA251107C00220000 | 11/5 12:26 PM | 220.00 | 0.01 | 0 | 0.02 | -0.02 | -66.67% | 11 | 1523 | 134.38% | No |
| BABA251107C00225000 | 11/4 3:16 PM | 225.00 | 0.05 | 0 | 0.01 | 0.00 | 0.00% | 31 | 265 | 134.38% | No |
| BABA251107C00230000 | 11/5 9:32 AM | 230.00 | 0.53 | 0 | 0.13 | 0.51 | 2550.00% | 1 | 259 | 185.16% | No |
| BABA251107C00235000 | 11/5 3:21 PM | 235.00 | 0.20 | 0 | 0.16 | 0.10 | 100.00% | 9 | 134 | 199.80% | No |
| BABA251107C00240000 | 11/5 3:21 PM | 240.00 | 0.01 | 0 | 0.08 | 0.00 | 0.00% | 9 | 256 | 193.75% | No |
| BABA251107C00245000 | 11/4 11:59 AM | 245.00 | 0.02 | 0 | 0.13 | 0.00 | 0.00% | 25 | 65 | 214.84% | No |
| BABA251107C00250000 | 11/5 10:01 AM | 250.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 441 | 175.00% | No |
| BABA251107C00260000 | 11/4 11:01 AM | 260.00 | 0.01 | 0 | 0.13 | 0.00 | 0.00% | 2 | 50 | 242.19% | No |
| BABA251107C00270000 | 11/4 1:28 PM | 270.00 | 0.02 | 0 | 0.13 | 0.00 | 0.00% | 20 | 56 | 259.38% | No |
| BABA251107C00280000 | 11/5 3:02 PM | 280.00 | 0.01 | 0 | 0.16 | -0.07 | -87.50% | 8 | 50 | 282.03% | No |
| BABA251107C00290000 | 11/5 9:56 AM | 290.00 | 0.01 | 0 | 0.13 | 0.00 | 0.00% | 2 | 49 | 291.41% | No |
| BABA251107C00300000 | 11/5 9:39 AM | 300.00 | 0.29 | 0 | 0.13 | 0.27 | 1350.00% | 1 | 39 | 306.25% | No |
| BABA251107C00310000 | 11/5 10:02 AM | 310.00 | 0.01 | 0 | 0.13 | -0.02 | -66.67% | 2 | 29 | 321.09% | No |
| BABA251107C00320000 | 11/5 10:49 AM | 320.00 | 0.07 | 0 | 0.08 | 0.01 | 16.67% | 10 | 13 | 318.75% | No |
| BABA251107C00330000 | 11/5 10:49 AM | 330.00 | 0.02 | 0 | 0.13 | 0.00 | 0.00% | 10 | 57 | 348.44% | No |
| BABA251107C00340000 | 11/5 10:03 AM | 340.00 | 0.03 | 0 | 0.05 | -0.05 | -62.50% | 5 | 38 | 331.25% | No |
| BABA251107C00350000 | 11/4 2:46 PM | 350.00 | 0.01 | 0 | 0.13 | 0.00 | 0.00% | 5 | 67 | 373.44% | No |
| BABA251107C00360000 | 10/31 3:53 PM | 360.00 | 0.16 | 0 | 0.13 | 0.00 | 0.00% | 13 | 11 | 385.94% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA251107P00110000 | 11/5 2:49 PM | 110.00 | 0.01 | 0 | 0.06 | 0.00 | 0.00% | 23 | 247 | 209.38% | No |
| BABA251107P00115000 | 11/5 2:49 PM | 115.00 | 0.21 | 0 | 0.03 | 0.15 | 250.00% | 22 | 29 | 175.00% | No |
| BABA251107P00120000 | 11/5 3:30 PM | 120.00 | 0.01 | 0 | 0.01 | -0.04 | -80.00% | 2 | 41 | 140.63% | No |
| BABA251107P00125000 | 11/5 3:58 PM | 125.00 | 0.02 | 0 | 0.09 | 0.01 | 100.00% | 7 | 88 | 155.47% | No |
| BABA251107P00130000 | 11/5 12:08 PM | 130.00 | 0.01 | 0 | 0.02 | -0.01 | -50.00% | 1 | 222 | 115.63% | No |
| BABA251107P00135000 | 11/4 11:00 AM | 135.00 | 0.02 | 0 | 0.15 | 0.00 | 0.00% | 18 | 135 | 124.61% | No |
| BABA251107P00140000 | 11/5 3:59 PM | 140.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 3 | 1182 | 88.28% | No |
| BABA251107P00145000 | 11/5 3:44 PM | 145.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 172 | 1989 | 77.73% | No |
| BABA251107P00150000 | 11/5 3:51 PM | 150.00 | 0.05 | 0.03 | 0.09 | -0.05 | -50.00% | 156 | 1936 | 63.28% | No |
| BABA251107P00152500 | 11/5 3:12 PM | 152.50 | 0.07 | 0.06 | 0.15 | -0.18 | -72.00% | 198 | 310 | 58.98% | No |
| BABA251107P00155000 | 11/5 3:53 PM | 155.00 | 0.16 | 0.14 | 0.2 | -0.25 | -60.98% | 499 | 1984 | 53.91% | No |
| BABA251107P00157500 | 11/5 3:58 PM | 157.50 | 0.35 | 0.34 | 0.4 | -0.41 | -53.95% | 670 | 4008 | 52.34% | No |
| BABA251107P00160000 | 11/5 3:59 PM | 160.00 | 0.75 | 0.73 | 0.82 | -0.58 | -43.61% | 1522 | 4049 | 51.56% | No |
| BABA251107P00162500 | 11/5 3:46 PM | 162.50 | 1.26 | 1.33 | 1.56 | -0.93 | -42.47% | 1170 | 2132 | 50.29% | No |
| BABA251107P00165000 | 11/5 3:57 PM | 165.00 | 2.49 | 2.41 | 2.6 | -0.81 | -24.55% | 2544 | 3417 | 51.51% | Yes |
| BABA251107P00167500 | 11/5 3:59 PM | 167.50 | 3.93 | 4 | 4.15 | -1.12 | -22.18% | 351 | 3182 | 51.17% | Yes |
| BABA251107P00170000 | 11/5 2:53 PM | 170.00 | 4.80 | 5.5 | 6.1 | -2.10 | -30.43% | 218 | 2529 | 56.10% | Yes |
| BABA251107P00172500 | 11/5 2:46 PM | 172.50 | 6.50 | 7.05 | 8.15 | -2.27 | -25.88% | 43 | 1029 | 55.62% | Yes |
| BABA251107P00175000 | 11/5 3:45 PM | 175.00 | 10.04 | 9.3 | 10.5 | -1.06 | -9.55% | 351 | 3656 | 60.55% | Yes |
| BABA251107P00177500 | 11/5 2:56 PM | 177.50 | 11.56 | 11.1 | 13.25 | -1.04 | -8.25% | 34 | 1107 | 82.52% | Yes |
| BABA251107P00180000 | 11/5 2:10 PM | 180.00 | 14.66 | 13.5 | 15.35 | -1.01 | -6.45% | 11 | 1067 | 70.51% | Yes |
| BABA251107P00182500 | 11/5 2:37 PM | 182.50 | 16.54 | 15.55 | 18.7 | -0.57 | -3.33% | 9 | 127 | 122.17% | Yes |
| BABA251107P00185000 | 11/5 2:16 PM | 185.00 | 19.85 | 18.75 | 20.35 | 0.07 | 0.35% | 27 | 247 | 87.70% | Yes |
| BABA251107P00187500 | 11/5 3:17 PM | 187.50 | 21.61 | 20.5 | 22.8 | -0.93 | -4.13% | 1 | 72 | 90.23% | Yes |
| BABA251107P00190000 | 11/5 3:20 PM | 190.00 | 24.22 | 23.05 | 25.4 | -0.49 | -1.98% | 8 | 129 | 108.59% | Yes |
| BABA251107P00192500 | 10/31 11:43 AM | 192.50 | 22.90 | 25.5 | 28.8 | 0.00 | 0.00% | 1 | 0 | 167.87% | Yes |
| BABA251107P00195000 | 11/5 1:25 PM | 195.00 | 30.27 | 28 | 31.25 | 4.02 | 15.31% | 3 | 101 | 175.39% | Yes |
| BABA251107P00200000 | 11/5 3:20 PM | 200.00 | 33.95 | 33 | 36.3 | 9.19 | 37.12% | 7 | 6 | 196.29% | Yes |
| BABA251107P00205000 | 10/24 10:05 AM | 205.00 | 30.40 | 38.05 | 41.2 | 0.00 | 0.00% | 40 | 0 | 209.08% | Yes |
| BABA251107P00210000 | 10/9 10:08 AM | 210.00 | 35.90 | 43.05 | 46 | 0.00 | 0.00% | 1 | 0 | 214.84% | Yes |
| BABA251107P00230000 | 10/8 10:46 AM | 230.00 | 50.56 | 63.05 | 66.1 | 0.00 | 0.00% | 0 | 0 | 280.18% | Yes |
| BABA251107P00235000 | 10/10 11:12 AM | 235.00 | 68.21 | 68.05 | 71.1 | 0.00 | 0.00% | 1 | 0 | 293.75% | Yes |
| BABA251107P00250000 | 10/3 9:41 AM | 250.00 | 59.71 | 83.05 | 86.3 | 0.00 | 0.00% | 1 | 0 | 345.51% | Yes |
