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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA251121C00050000 | 10/29 12:20 PM | 50.00 | 129.60 | 113.85 | 117.05 | 0.00 | 0.00% | 1 | 5 | 301.76% | Yes |
| BABA251121C00060000 | 11/3 11:08 AM | 60.00 | 106.85 | 103.85 | 107.1 | 0.00 | 0.00% | 38 | 6 | 260.25% | Yes |
| BABA251121C00065000 | 11/3 11:28 AM | 65.00 | 101.87 | 98.9 | 102.1 | 0.00 | 0.00% | 36 | 5 | 242.87% | Yes |
| BABA251121C00070000 | 10/30 3:17 PM | 70.00 | 105.00 | 93.9 | 97.1 | 0.00 | 0.00% | 58 | 9 | 225.20% | Yes |
| BABA251121C00075000 | 11/4 9:31 AM | 75.00 | 87.70 | 88.95 | 92.1 | 0.00 | 0.00% | 10 | 35 | 210.16% | Yes |
| BABA251121C00080000 | 11/3 11:08 AM | 80.00 | 86.87 | 83.9 | 87.15 | 0.00 | 0.00% | 38 | 28 | 194.73% | Yes |
| BABA251121C00085000 | 11/3 11:28 AM | 85.00 | 81.90 | 79 | 82.15 | 0.00 | 0.00% | 36 | 15 | 182.62% | Yes |
| BABA251121C00090000 | 10/1 3:32 PM | 90.00 | 93.20 | 74 | 77.2 | 0.00 | 0.00% | 2 | 9 | 169.82% | Yes |
| BABA251121C00095000 | 10/27 10:22 AM | 95.00 | 84.07 | 68.95 | 72.15 | 0.00 | 0.00% | 1 | 24 | 154.59% | Yes |
| BABA251121C00100000 | 10/31 3:50 PM | 100.00 | 70.60 | 64.95 | 66.6 | 0.00 | 0.00% | 1 | 222 | 150.20% | Yes |
| BABA251121C00105000 | 10/24 3:08 PM | 105.00 | 70.59 | 59.95 | 62.3 | 0.00 | 0.00% | 5 | 1593 | 147.85% | Yes |
| BABA251121C00110000 | 11/3 1:51 PM | 110.00 | 58.75 | 54.95 | 57.25 | 0.00 | 0.00% | 1 | 1168 | 134.62% | Yes |
| BABA251121C00115000 | 11/5 12:39 PM | 115.00 | 50.07 | 50 | 51.9 | -3.78 | -7.02% | 1 | 554 | 118.90% | Yes |
| BABA251121C00120000 | 11/4 3:44 PM | 120.00 | 46.50 | 44.2 | 47.25 | 0.00 | 0.00% | 14 | 2625 | 102.00% | Yes |
| BABA251121C00125000 | 11/4 10:13 AM | 125.00 | 40.58 | 39.25 | 42.3 | 0.00 | 0.00% | 10 | 2120 | 92.48% | Yes |
| BABA251121C00130000 | 11/5 1:15 PM | 130.00 | 35.28 | 34.25 | 37 | -2.41 | -6.39% | 2 | 3009 | 78.66% | Yes |
| BABA251121C00135000 | 11/5 11:07 AM | 135.00 | 30.48 | 30.05 | 31.5 | -0.31 | -1.01% | 2 | 3843 | 71.68% | Yes |
| BABA251121C00140000 | 11/5 3:12 PM | 140.00 | 26.40 | 25.45 | 26.85 | 1.10 | 4.35% | 30 | 10081 | 67.68% | Yes |
| BABA251121C00145000 | 11/5 3:28 PM | 145.00 | 22.02 | 21 | 23.35 | 1.32 | 6.38% | 16 | 2764 | 69.70% | Yes |
| BABA251121C00150000 | 11/5 3:23 PM | 150.00 | 17.82 | 16.55 | 17.35 | 1.32 | 8.00% | 567 | 4268 | 55.25% | Yes |
| BABA251121C00152500 | 11/4 3:55 PM | 152.50 | 14.76 | 14.2 | 16.45 | 0.00 | 0.00% | 15 | 26 | 57.68% | Yes |
| BABA251121C00155000 | 11/5 3:51 PM | 155.00 | 13.80 | 13.1 | 14.25 | 0.85 | 6.56% | 84 | 4359 | 58.46% | Yes |
| BABA251121C00157500 | 11/5 11:37 AM | 157.50 | 11.18 | 11.2 | 12.55 | -0.29 | -2.53% | 9 | 115 | 56.98% | Yes |
| BABA251121C00160000 | 11/5 3:31 PM | 160.00 | 10.50 | 10 | 10.45 | 0.63 | 6.38% | 242 | 11375 | 55.85% | Yes |
| BABA251121C00162500 | 11/5 3:59 PM | 162.50 | 8.85 | 8.45 | 8.85 | 0.23 | 2.67% | 118 | 56 | 54.40% | Yes |
| BABA251121C00165000 | 11/5 3:58 PM | 165.00 | 7.58 | 7.45 | 7.8 | 0.23 | 3.13% | 1216 | 11791 | 56.03% | No |
| BABA251121C00167500 | 11/5 3:23 PM | 167.50 | 6.89 | 6.4 | 6.9 | 0.56 | 8.85% | 1450 | 148 | 57.08% | No |
| BABA251121C00170000 | 11/5 3:59 PM | 170.00 | 5.55 | 5.5 | 5.6 | 0.30 | 5.71% | 4185 | 19524 | 56.32% | No |
| BABA251121C00172500 | 11/5 3:59 PM | 172.50 | 4.70 | 4.65 | 4.9 | 0.14 | 3.07% | 54 | 1355 | 57.10% | No |
| BABA251121C00175000 | 11/5 3:54 PM | 175.00 | 4.17 | 3.9 | 4.25 | 0.21 | 5.30% | 700 | 9604 | 57.67% | No |
| BABA251121C00177500 | 11/5 3:42 PM | 177.50 | 3.50 | 3.3 | 3.65 | 0.05 | 1.45% | 11 | 1645 | 58.28% | No |
| BABA251121C00180000 | 11/5 3:58 PM | 180.00 | 2.95 | 2.83 | 3.1 | 0.08 | 2.79% | 1739 | 14230 | 58.96% | No |
| BABA251121C00182500 | 11/5 3:21 PM | 182.50 | 2.65 | 2.36 | 2.55 | 0.19 | 7.72% | 597 | 1034 | 58.94% | No |
| BABA251121C00185000 | 11/5 3:59 PM | 185.00 | 2.05 | 1.84 | 2.13 | 0.02 | 0.99% | 239 | 11342 | 58.55% | No |
| BABA251121C00187500 | 11/5 2:10 PM | 187.50 | 1.81 | 1.65 | 1.86 | 0.06 | 3.43% | 73 | 811 | 60.08% | No |
| BABA251121C00190000 | 11/5 3:50 PM | 190.00 | 1.50 | 1.3 | 1.66 | 0.05 | 3.45% | 510 | 7073 | 60.64% | No |
| BABA251121C00195000 | 11/5 3:45 PM | 195.00 | 1.12 | 0.93 | 1.14 | 0.07 | 6.67% | 271 | 4856 | 61.48% | No |
| BABA251121C00200000 | 11/5 3:57 PM | 200.00 | 0.75 | 0.71 | 0.82 | 0.01 | 1.35% | 822 | 19489 | 63.18% | No |
| BABA251121C00205000 | 11/5 2:59 PM | 205.00 | 0.60 | 0.49 | 0.65 | 0.04 | 7.14% | 2 | 459 | 64.84% | No |
| BABA251121C00210000 | 11/5 3:33 PM | 210.00 | 0.42 | 0.35 | 0.54 | 0.00 | 0.00% | 121 | 19050 | 66.99% | No |
| BABA251121C00215000 | 11/4 12:34 PM | 215.00 | 0.37 | 0 | 0.44 | 0.00 | 0.00% | 17 | 1100 | 63.87% | No |
| BABA251121C00220000 | 11/5 3:53 PM | 220.00 | 0.25 | 0.22 | 0.29 | 0.04 | 19.05% | 118 | 20385 | 69.92% | No |
| BABA251121C00230000 | 11/5 10:44 AM | 230.00 | 0.12 | 0.12 | 0.3 | 0.00 | 0.00% | 3 | 7603 | 76.37% | No |
| BABA251121C00240000 | 11/5 2:52 PM | 240.00 | 0.15 | 0.05 | 0.15 | 0.05 | 50.00% | 1 | 881 | 76.37% | No |
| BABA251121C00250000 | 11/5 2:25 PM | 250.00 | 0.07 | 0.05 | 0.12 | 0.00 | 0.00% | 2 | 2323 | 81.64% | No |
| BABA251121C00260000 | 11/5 12:23 PM | 260.00 | 0.13 | 0.03 | 0.11 | -0.01 | -7.14% | 4 | 707 | 86.33% | No |
| BABA251121C00270000 | 11/5 3:52 PM | 270.00 | 0.04 | 0.01 | 0.05 | 0.01 | 33.33% | 14 | 469 | 84.77% | No |
| BABA251121C00280000 | 11/5 11:44 AM | 280.00 | 0.17 | 0 | 0.23 | 0.09 | 112.50% | 1 | 535 | 104.10% | No |
| BABA251121C00290000 | 11/4 10:28 AM | 290.00 | 0.01 | 0 | 0.23 | 0.00 | 0.00% | 16 | 282 | 109.96% | No |
| BABA251121C00300000 | 11/5 11:26 AM | 300.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 29 | 72 | 100.39% | No |
| BABA251121C00310000 | 11/5 2:30 PM | 310.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 5 | 1736 | 98.44% | No |
| BABA251121C00360000 | 10/10 12:44 PM | 360.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 0 | 1 | 125.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA251121P00050000 | 10/22 12:18 PM | 50.00 | 0.01 | 0 | 0.23 | 0.00 | 0.00% | 1 | 6 | 236.33% | No |
| BABA251121P00055000 | 7/21 9:47 AM | 55.00 | 0.07 | 0 | 0.3 | 0.00 | 0.00% | 30 | 30 | 225.39% | No |
| BABA251121P00060000 | 9/23 11:35 AM | 60.00 | 0.29 | 0 | 0 | 0.00 | 0.00% | 2 | 9 | 50.00% | No |
| BABA251121P00065000 | 7/25 11:42 AM | 65.00 | 0.15 | 0 | 0.61 | 0.00 | 0.00% | 4 | 60 | 213.09% | No |
| BABA251121P00070000 | 8/14 9:57 AM | 70.00 | 0.16 | 0 | 0.68 | 0.00 | 0.00% | 1 | 21 | 200.78% | No |
| BABA251121P00075000 | 8/25 9:44 AM | 75.00 | 0.19 | 0 | 0.5 | 0.00 | 0.00% | 36 | 118 | 177.54% | No |
| BABA251121P00080000 | 11/3 12:45 PM | 80.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 10 | 222 | 109.38% | No |
| BABA251121P00085000 | 11/3 2:35 PM | 85.00 | 0.01 | 0 | 0.07 | 0.00 | 0.00% | 6 | 863 | 118.75% | No |
| BABA251121P00090000 | 11/3 12:42 PM | 90.00 | 0.02 | 0 | 0.56 | 0.00 | 0.00% | 4 | 2265 | 142.19% | No |
| BABA251121P00095000 | 11/5 11:56 AM | 95.00 | 0.02 | 0 | 0.14 | 0.00 | 0.00% | 6 | 2697 | 108.20% | No |
| BABA251121P00100000 | 11/4 1:17 PM | 100.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 12 | 6167 | 88.28% | No |
| BABA251121P00105000 | 11/5 1:32 PM | 105.00 | 0.03 | 0 | 0.17 | -0.04 | -57.14% | 5 | 2591 | 92.38% | No |
| BABA251121P00110000 | 11/5 3:41 PM | 110.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 21 | 5442 | 76.56% | No |
| BABA251121P00115000 | 11/5 2:30 PM | 115.00 | 0.06 | 0.03 | 0.08 | -0.02 | -25.00% | 10 | 2713 | 71.48% | No |
| BABA251121P00120000 | 11/5 3:01 PM | 120.00 | 0.09 | 0.07 | 0.1 | 0.00 | 0.00% | 2 | 6906 | 67.58% | No |
| BABA251121P00125000 | 11/5 3:52 PM | 125.00 | 0.14 | 0.11 | 0.18 | 0.04 | 40.00% | 9 | 1666 | 64.55% | No |
| BABA251121P00130000 | 11/5 3:30 PM | 130.00 | 0.19 | 0.17 | 0.2 | -0.02 | -9.52% | 307 | 9204 | 58.79% | No |
| BABA251121P00135000 | 11/5 2:02 PM | 135.00 | 0.34 | 0.1 | 0.46 | -0.03 | -8.11% | 5 | 4397 | 54.69% | No |
| BABA251121P00140000 | 11/5 3:59 PM | 140.00 | 0.54 | 0.43 | 0.6 | -0.09 | -14.29% | 41 | 6866 | 52.73% | No |
| BABA251121P00145000 | 11/5 3:23 PM | 145.00 | 0.92 | 0.92 | 1.03 | -0.24 | -20.69% | 81 | 4073 | 51.78% | No |
| BABA251121P00150000 | 11/5 3:52 PM | 150.00 | 1.72 | 1.59 | 1.85 | -0.28 | -14.00% | 453 | 5161 | 50.78% | No |
| BABA251121P00152500 | 11/5 12:49 PM | 152.50 | 2.37 | 2.06 | 2.43 | -0.08 | -3.27% | 4 | 613 | 50.39% | No |
| BABA251121P00155000 | 11/5 3:58 PM | 155.00 | 3.00 | 2.84 | 3.05 | -0.34 | -10.18% | 215 | 6273 | 50.56% | No |
| BABA251121P00157500 | 11/5 3:55 PM | 157.50 | 3.75 | 3.75 | 3.95 | -0.15 | -3.85% | 21 | 1190 | 51.31% | No |
| BABA251121P00160000 | 11/5 3:58 PM | 160.00 | 4.80 | 4.65 | 4.9 | -0.55 | -10.28% | 97 | 15076 | 51.04% | No |
| BABA251121P00162500 | 11/5 2:41 PM | 162.50 | 5.50 | 5.55 | 6.4 | -0.90 | -14.06% | 1048 | 765 | 51.78% | No |
| BABA251121P00165000 | 11/5 3:47 PM | 165.00 | 7.03 | 7.05 | 7.45 | -0.77 | -9.87% | 154 | 11862 | 52.00% | Yes |
| BABA251121P00167500 | 11/5 1:49 PM | 167.50 | 8.60 | 8.25 | 9.35 | -0.54 | -5.91% | 35 | 10791 | 53.22% | Yes |
| BABA251121P00170000 | 11/5 3:37 PM | 170.00 | 10.00 | 10 | 10.6 | -0.81 | -7.49% | 105 | 3371 | 53.13% | Yes |
| BABA251121P00172500 | 11/5 1:21 PM | 172.50 | 11.72 | 11.05 | 12.65 | -0.63 | -5.10% | 8 | 976 | 52.44% | Yes |
| BABA251121P00175000 | 11/5 3:05 PM | 175.00 | 13.03 | 12.8 | 14.25 | -0.60 | -4.40% | 27 | 3494 | 51.76% | Yes |
| BABA251121P00177500 | 11/5 12:55 PM | 177.50 | 15.68 | 14.1 | 16.5 | 0.10 | 0.64% | 2 | 439 | 50.88% | Yes |
| BABA251121P00180000 | 11/5 11:33 AM | 180.00 | 18.15 | 16.4 | 18 | -0.05 | -0.27% | 37 | 4637 | 50.10% | Yes |
| BABA251121P00182500 | 11/5 2:37 PM | 182.50 | 18.86 | 17.8 | 20.35 | 2.13 | 12.73% | 13 | 51 | 61.01% | Yes |
| BABA251121P00185000 | 11/5 3:34 PM | 185.00 | 21.30 | 19.95 | 21.95 | -0.91 | -4.10% | 14 | 2096 | 56.20% | Yes |
| BABA251121P00187500 | 11/4 2:22 PM | 187.50 | 23.90 | 22.65 | 25 | 0.00 | 0.00% | 8 | 132 | 52.52% | Yes |
| BABA251121P00190000 | 11/5 10:13 AM | 190.00 | 26.30 | 25.1 | 27.1 | 0.55 | 2.14% | 11 | 2232 | 52.88% | Yes |
| BABA251121P00195000 | 11/4 2:24 PM | 195.00 | 30.99 | 28.7 | 31.05 | 0.00 | 0.00% | 5 | 371 | 58.79% | Yes |
| BABA251121P00200000 | 11/5 10:12 AM | 200.00 | 35.65 | 34.2 | 36.7 | -1.61 | -4.32% | 20 | 193 | 51.07% | Yes |
| BABA251121P00205000 | 11/3 10:10 AM | 205.00 | 37.42 | 38.25 | 40.55 | 0.00 | 0.00% | 1 | 8 | 59.57% | Yes |
| BABA251121P00210000 | 10/31 9:44 AM | 210.00 | 40.55 | 43.15 | 45.4 | 0.00 | 0.00% | 40 | 156 | 59.18% | Yes |
| BABA251121P00220000 | 10/30 10:37 AM | 220.00 | 45.33 | 53.05 | 56.3 | 0.00 | 0.00% | 1 | 51 | 92.92% | Yes |
| BABA251121P00230000 | 10/28 11:03 AM | 230.00 | 53.32 | 63.05 | 66.35 | 0.00 | 0.00% | 1 | 0 | 104.35% | Yes |
| BABA251121P00240000 | 10/20 12:31 PM | 240.00 | 66.50 | 73.05 | 76.3 | 0.00 | 0.00% | 2 | 0 | 113.04% | Yes |
| BABA251121P00250000 | 6/6 3:18 PM | 250.00 | 131.29 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| BABA251121P00260000 | 10/6 10:05 AM | 260.00 | 73.25 | 93.05 | 96.3 | 0.00 | 0.00% | 1 | 0 | 130.76% | Yes |
