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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA251114C00085000 | 10/29 1:24 PM | 85.00 | 95.07 | 78.85 | 82.1 | 0.00 | 0.00% | 1 | 1 | 237.11% | Yes |
| BABA251114C00100000 | 11/3 11:27 AM | 100.00 | 66.81 | 64.5 | 67.1 | 0.00 | 0.00% | 2 | 18 | 201.37% | Yes |
| BABA251114C00110000 | 10/31 10:38 AM | 110.00 | 59.08 | 54.5 | 57.15 | 0.00 | 0.00% | 2 | 3 | 169.73% | Yes |
| BABA251114C00115000 | 10/17 3:09 PM | 115.00 | 53.84 | 49.45 | 52.15 | 0.00 | 0.00% | 8 | 8 | 153.42% | Yes |
| BABA251114C00120000 | 10/31 3:12 PM | 120.00 | 50.41 | 44.5 | 47.15 | 0.00 | 0.00% | 50 | 53 | 139.36% | Yes |
| BABA251114C00125000 | 11/5 2:34 PM | 125.00 | 41.33 | 39.6 | 42.2 | -1.76 | -4.08% | 1 | 12 | 127.05% | Yes |
| BABA251114C00130000 | 11/4 11:43 AM | 130.00 | 35.80 | 34.5 | 37.1 | 0.00 | 0.00% | 2 | 43 | 110.01% | Yes |
| BABA251114C00135000 | 11/5 3:18 PM | 135.00 | 31.42 | 29.55 | 32.25 | -1.98 | -5.93% | 10 | 27 | 98.73% | Yes |
| BABA251114C00140000 | 11/5 3:18 PM | 140.00 | 26.47 | 24.7 | 27.25 | -1.99 | -6.99% | 10 | 22 | 86.57% | Yes |
| BABA251114C00145000 | 11/5 11:39 AM | 145.00 | 19.47 | 19.8 | 22.35 | -6.12 | -23.92% | 3 | 82 | 74.56% | Yes |
| BABA251114C00150000 | 11/5 2:24 PM | 150.00 | 16.85 | 15.5 | 15.85 | 1.47 | 9.56% | 26 | 38 | 53.25% | Yes |
| BABA251114C00152500 | 11/5 10:45 AM | 152.50 | 13.49 | 12.65 | 15.3 | -5.11 | -27.47% | 2 | 19 | 59.11% | Yes |
| BABA251114C00155000 | 11/5 1:22 PM | 155.00 | 11.38 | 10.75 | 13.4 | 0.36 | 3.27% | 6 | 189 | 59.06% | Yes |
| BABA251114C00157500 | 11/5 3:06 PM | 157.50 | 10.17 | 8.8 | 11.15 | 0.65 | 6.83% | 26 | 46 | 55.15% | Yes |
| BABA251114C00160000 | 11/5 3:59 PM | 160.00 | 7.60 | 7.45 | 7.75 | -0.03 | -0.39% | 379 | 487 | 48.89% | Yes |
| BABA251114C00162500 | 11/5 2:43 PM | 162.50 | 7.19 | 5.85 | 6.75 | 0.89 | 14.13% | 105 | 28 | 53.78% | Yes |
| BABA251114C00165000 | 11/5 3:57 PM | 165.00 | 4.90 | 4.65 | 4.8 | 0.00 | 0.00% | 4556 | 1369 | 47.34% | No |
| BABA251114C00167500 | 11/5 3:58 PM | 167.50 | 3.67 | 3.65 | 3.75 | -0.28 | -7.09% | 2094 | 1147 | 47.80% | No |
| BABA251114C00170000 | 11/5 3:59 PM | 170.00 | 2.84 | 2.71 | 2.96 | -0.27 | -8.68% | 3437 | 2861 | 49.02% | No |
| BABA251114C00172500 | 11/5 3:58 PM | 172.50 | 2.16 | 2.08 | 2.3 | -0.26 | -10.74% | 1876 | 1072 | 49.94% | No |
| BABA251114C00175000 | 11/5 3:59 PM | 175.00 | 1.65 | 1.6 | 1.76 | -0.18 | -9.84% | 5381 | 3659 | 50.64% | No |
| BABA251114C00177500 | 11/5 3:56 PM | 177.50 | 1.32 | 1.2 | 1.37 | -0.14 | -9.59% | 1009 | 842 | 50.61% | No |
| BABA251114C00180000 | 11/5 3:58 PM | 180.00 | 0.96 | 0.9 | 1.03 | -0.16 | -14.29% | 700 | 2914 | 51.32% | No |
| BABA251114C00182500 | 11/5 3:51 PM | 182.50 | 0.79 | 0.68 | 0.8 | -0.06 | -7.06% | 377 | 321 | 52.42% | No |
| BABA251114C00185000 | 11/5 3:52 PM | 185.00 | 0.52 | 0.51 | 0.59 | -0.12 | -18.75% | 1222 | 3101 | 53.08% | No |
| BABA251114C00187500 | 11/5 3:34 PM | 187.50 | 0.40 | 0.39 | 0.48 | -0.13 | -24.53% | 12 | 174 | 54.54% | No |
| BABA251114C00190000 | 11/5 3:33 PM | 190.00 | 0.32 | 0.3 | 0.33 | -0.07 | -17.95% | 737 | 4635 | 54.88% | No |
| BABA251114C00192500 | 11/5 12:29 PM | 192.50 | 0.23 | 0.11 | 0.69 | -0.07 | -23.33% | 1 | 44 | 61.72% | No |
| BABA251114C00195000 | 11/5 3:59 PM | 195.00 | 0.19 | 0.17 | 0.25 | -0.07 | -26.92% | 27 | 698 | 58.11% | No |
| BABA251114C00197500 | 11/4 3:35 PM | 197.50 | 0.20 | 0.07 | 0.33 | 0.00 | 0.00% | 3 | 58 | 61.13% | No |
| BABA251114C00200000 | 11/5 3:52 PM | 200.00 | 0.15 | 0.1 | 0.15 | 0.00 | 0.00% | 146 | 1685 | 59.96% | No |
| BABA251114C00202500 | 11/3 9:46 AM | 202.50 | 0.21 | 0.03 | 0.2 | 0.00 | 0.00% | 1 | 3 | 62.31% | No |
| BABA251114C00205000 | 11/5 9:48 AM | 205.00 | 0.20 | 0 | 0.25 | 0.11 | 122.22% | 4 | 298 | 66.21% | No |
| BABA251114C00210000 | 11/5 3:54 PM | 210.00 | 0.04 | 0.04 | 0.2 | -0.04 | -50.00% | 3 | 374 | 71.88% | No |
| BABA251114C00215000 | 11/5 2:35 PM | 215.00 | 0.04 | 0 | 0.21 | 0.01 | 33.33% | 65 | 710 | 76.37% | No |
| BABA251114C00220000 | 11/5 10:11 AM | 220.00 | 0.05 | 0.01 | 0.25 | 0.00 | 0.00% | 15 | 238 | 84.38% | No |
| BABA251114C00225000 | 11/5 2:29 PM | 225.00 | 0.03 | 0 | 0.06 | -0.02 | -40.00% | 6 | 456 | 75.39% | No |
| BABA251114C00230000 | 11/5 11:19 AM | 230.00 | 0.01 | 0 | 0.15 | -0.02 | -66.67% | 20 | 80 | 88.67% | No |
| BABA251114C00235000 | 10/24 3:21 PM | 235.00 | 0.37 | 0 | 0.13 | 0.00 | 0.00% | 1 | 596 | 91.99% | No |
| BABA251114C00240000 | 11/5 3:06 PM | 240.00 | 0.01 | 0 | 0.01 | -0.05 | -83.33% | 1 | 506 | 75.00% | No |
| BABA251114C00245000 | 10/31 10:05 AM | 245.00 | 0.05 | 0 | 0.31 | 0.00 | 0.00% | 5 | 9 | 112.70% | No |
| BABA251114C00250000 | 11/3 3:59 PM | 250.00 | 0.01 | 0 | 0.01 | -0.11 | -91.67% | 5 | 50 | 82.81% | No |
| BABA251114C00260000 | 11/3 3:59 PM | 260.00 | 0.26 | 0 | 0.01 | 0.00 | 0.00% | 1 | 31 | 90.63% | No |
| BABA251114C00270000 | 10/31 11:35 AM | 270.00 | 0.02 | 0 | 1.15 | 0.00 | 0.00% | 1 | 1 | 164.16% | No |
| BABA251114C00290000 | 11/3 3:58 PM | 290.00 | 0.79 | 0 | 1.95 | 0.00 | 0.00% | 1 | 2 | 200.10% | No |
| BABA251114C00300000 | 11/3 3:56 PM | 300.00 | 0.80 | 0 | 1.95 | 0.00 | 0.00% | 1 | 2 | 209.28% | No |
| BABA251114C00310000 | 11/3 3:54 PM | 310.00 | 1.03 | 0 | 1.95 | 0.00 | 0.00% | 1 | 5 | 218.07% | No |
| BABA251114C00330000 | 10/31 2:54 PM | 330.00 | 0.01 | 0 | 0.95 | 0.00 | 0.00% | 20 | 20 | 209.38% | No |
| BABA251114C00360000 | 11/4 12:50 PM | 360.00 | 0.35 | 0 | 1.5 | 0.00 | 0.00% | 2 | 1 | 246.48% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA251114P00080000 | 10/13 11:21 AM | 80.00 | 0.05 | 0 | 0.95 | 0.00 | 0.00% | 0 | 1 | 242.19% | No |
| BABA251114P00085000 | 10/14 1:44 PM | 85.00 | 0.01 | 0 | 1.63 | 0.00 | 0.00% | 0 | 1 | 247.07% | No |
| BABA251114P00095000 | 10/15 10:07 AM | 95.00 | 0.01 | 0 | 0.75 | 0.00 | 0.00% | 0 | 1 | 182.81% | No |
| BABA251114P00100000 | 11/3 1:27 PM | 100.00 | 0.04 | 0 | 0.94 | 0.00 | 0.00% | 1 | 4 | 174.51% | No |
| BABA251114P00105000 | 11/5 2:57 PM | 105.00 | 0.02 | 0 | 0.94 | 0.01 | 100.00% | 2 | 11 | 159.67% | No |
| BABA251114P00110000 | 11/4 10:31 AM | 110.00 | 0.02 | 0 | 0.55 | 0.00 | 0.00% | 3 | 138 | 132.42% | No |
| BABA251114P00115000 | 10/29 3:54 PM | 115.00 | 0.01 | 0 | 1.65 | 0.00 | 0.00% | 332 | 99 | 147.66% | No |
| BABA251114P00120000 | 11/5 12:12 PM | 120.00 | 0.03 | 0 | 0.05 | -0.17 | -85.00% | 2 | 8 | 77.73% | No |
| BABA251114P00125000 | 11/5 2:29 PM | 125.00 | 0.03 | 0.01 | 0.05 | -0.06 | -66.67% | 7 | 145 | 69.92% | No |
| BABA251114P00130000 | 11/5 12:08 PM | 130.00 | 0.04 | 0.02 | 0.11 | 0.01 | 33.33% | 2 | 256 | 67.19% | No |
| BABA251114P00135000 | 11/5 3:57 PM | 135.00 | 0.07 | 0.04 | 0.07 | 0.03 | 75.00% | 326 | 275 | 56.25% | No |
| BABA251114P00140000 | 11/5 2:05 PM | 140.00 | 0.11 | 0.04 | 0.17 | -0.05 | -31.25% | 37 | 275 | 51.95% | No |
| BABA251114P00145000 | 11/5 3:37 PM | 145.00 | 0.23 | 0.16 | 0.26 | -0.10 | -30.30% | 69 | 646 | 49.95% | No |
| BABA251114P00150000 | 11/5 3:52 PM | 150.00 | 0.43 | 0.43 | 0.51 | -0.32 | -42.67% | 151 | 1130 | 45.95% | No |
| BABA251114P00152500 | 11/5 3:14 PM | 152.50 | 0.68 | 0.68 | 0.82 | -0.42 | -38.18% | 50 | 131 | 45.92% | No |
| BABA251114P00155000 | 11/5 3:43 PM | 155.00 | 1.10 | 1.01 | 1.26 | -0.50 | -31.25% | 687 | 917 | 45.87% | No |
| BABA251114P00157500 | 11/5 3:45 PM | 157.50 | 1.60 | 1.6 | 1.87 | -0.70 | -30.43% | 265 | 276 | 45.97% | No |
| BABA251114P00160000 | 11/5 3:58 PM | 160.00 | 2.44 | 2.39 | 2.55 | -0.65 | -21.04% | 577 | 1089 | 44.85% | No |
| BABA251114P00162500 | 11/5 3:59 PM | 162.50 | 3.40 | 3.3 | 3.55 | -0.80 | -19.05% | 567 | 734 | 45.04% | No |
| BABA251114P00165000 | 11/5 3:40 PM | 165.00 | 4.33 | 4.4 | 4.9 | -0.97 | -18.30% | 4091 | 1351 | 46.56% | Yes |
| BABA251114P00167500 | 11/5 3:56 PM | 167.50 | 5.91 | 5.85 | 6.35 | -0.62 | -9.49% | 77 | 280 | 47.02% | Yes |
| BABA251114P00170000 | 11/5 2:56 PM | 170.00 | 6.85 | 7.5 | 7.85 | -1.55 | -18.45% | 68 | 2522 | 46.02% | Yes |
| BABA251114P00172500 | 11/5 3:59 PM | 172.50 | 9.42 | 8.7 | 9.95 | -0.87 | -8.45% | 85 | 1359 | 49.61% | Yes |
| BABA251114P00175000 | 11/5 3:20 PM | 175.00 | 10.42 | 10.2 | 12.3 | -1.70 | -14.03% | 95 | 896 | 55.05% | Yes |
| BABA251114P00177500 | 11/5 11:39 AM | 177.50 | 14.15 | 12.35 | 14.1 | -0.27 | -1.87% | 4 | 741 | 52.54% | Yes |
| BABA251114P00180000 | 11/5 1:42 PM | 180.00 | 15.88 | 13.9 | 16.25 | -0.51 | -3.11% | 10 | 1603 | 53.08% | Yes |
| BABA251114P00182500 | 11/5 1:26 PM | 182.50 | 18.37 | 16.05 | 18.45 | 0.67 | 3.79% | 2 | 56 | 53.03% | Yes |
| BABA251114P00185000 | 11/5 1:22 PM | 185.00 | 19.88 | 19.05 | 21.15 | -0.12 | -0.60% | 2 | 117 | 61.82% | Yes |
| BABA251114P00187500 | 11/5 3:17 PM | 187.50 | 21.85 | 20.8 | 23.35 | 7.02 | 47.34% | 1 | 4 | 60.45% | Yes |
| BABA251114P00190000 | 11/5 10:38 AM | 190.00 | 25.25 | 23.15 | 26.4 | 0.25 | 1.00% | 1 | 41 | 76.29% | Yes |
| BABA251114P00192500 | 10/31 10:37 AM | 192.50 | 24.26 | 25.6 | 28.25 | 0.00 | 0.00% | 2 | 2 | 66.75% | Yes |
| BABA251114P00195000 | 10/17 11:32 AM | 195.00 | 31.40 | 28.1 | 31.35 | 0.00 | 0.00% | 2 | 7 | 84.72% | Yes |
| BABA251114P00197500 | 10/31 11:06 AM | 197.50 | 28.25 | 30.55 | 33.2 | 0.00 | 0.00% | 20 | 20 | 73.44% | Yes |
| BABA251114P00200000 | 11/3 10:38 AM | 200.00 | 33.80 | 33.05 | 35.3 | 0.00 | 0.00% | 1 | 3 | 59.57% | Yes |
| BABA251114P00205000 | 10/31 11:25 AM | 205.00 | 35.90 | 38.05 | 41.35 | 0.00 | 0.00% | 1 | 0 | 102.00% | Yes |
| BABA251114P00210000 | 10/31 10:00 AM | 210.00 | 39.25 | 43 | 46.3 | 0.00 | 0.00% | 1 | 0 | 108.89% | Yes |
| BABA251114P00220000 | 10/20 10:07 AM | 220.00 | 53.55 | 53.05 | 56.2 | 0.00 | 0.00% | 5 | 0 | 121.29% | Yes |
| BABA251114P00225000 | 10/28 9:32 AM | 225.00 | 47.10 | 58.05 | 61.2 | 0.00 | 0.00% | 0 | 0 | 128.27% | Yes |
