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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA251128C00100000 | 11/4 1:20 PM | 100.00 | 65.86 | 64.2 | 67.3 | 0.00 | 0.00% | 48 | 9 | 124.56% | Yes |
| BABA251128C00110000 | 11/3 3:41 PM | 110.00 | 58.51 | 54.2 | 57.4 | 0.00 | 0.00% | 48 | 4 | 105.57% | Yes |
| BABA251128C00115000 | 10/24 10:29 AM | 115.00 | 60.65 | 49.3 | 52.4 | 0.00 | 0.00% | 4 | 4 | 97.07% | Yes |
| BABA251128C00120000 | 10/16 2:43 PM | 120.00 | 46.65 | 44.25 | 47.45 | 0.00 | 0.00% | 0 | 1 | 87.67% | Yes |
| BABA251128C00125000 | 10/13 10:08 AM | 125.00 | 44.15 | 39.35 | 42.55 | 0.00 | 0.00% | 0 | 6 | 80.40% | Yes |
| BABA251128C00130000 | 11/5 12:43 PM | 130.00 | 36.80 | 34.45 | 37.6 | -1.93 | -4.98% | 8 | 26 | 72.58% | Yes |
| BABA251128C00135000 | 11/4 9:52 AM | 135.00 | 30.94 | 29.65 | 32.85 | 0.00 | 0.00% | 1 | 86 | 66.82% | Yes |
| BABA251128C00140000 | 11/5 1:15 PM | 140.00 | 26.03 | 25 | 28.4 | 0.13 | 0.50% | 3 | 98 | 63.01% | Yes |
| BABA251128C00145000 | 11/5 10:10 AM | 145.00 | 22.55 | 20.75 | 23.8 | -1.20 | -5.05% | 1 | 18 | 59.08% | Yes |
| BABA251128C00150000 | 11/5 3:25 PM | 150.00 | 18.41 | 17.55 | 18.35 | 0.51 | 2.85% | 58 | 87 | 54.50% | Yes |
| BABA251128C00155000 | 11/5 3:59 PM | 155.00 | 14.25 | 13.6 | 14.45 | 0.24 | 1.71% | 8 | 220 | 51.22% | Yes |
| BABA251128C00160000 | 11/5 3:59 PM | 160.00 | 11.36 | 11.05 | 11.55 | 0.46 | 4.22% | 40 | 1554 | 53.39% | Yes |
| BABA251128C00165000 | 11/5 3:57 PM | 165.00 | 8.95 | 8.7 | 8.95 | -0.10 | -1.10% | 321 | 6644 | 54.02% | No |
| BABA251128C00170000 | 11/5 3:59 PM | 170.00 | 6.82 | 6.55 | 7.05 | 0.37 | 5.74% | 422 | 10361 | 54.66% | No |
| BABA251128C00175000 | 11/5 3:59 PM | 175.00 | 5.22 | 5 | 5.4 | 0.32 | 6.53% | 38 | 392 | 55.47% | No |
| BABA251128C00180000 | 11/5 3:58 PM | 180.00 | 3.80 | 3.75 | 3.8 | 0.08 | 2.15% | 373 | 741 | 55.08% | No |
| BABA251128C00185000 | 11/5 3:48 PM | 185.00 | 2.94 | 2.71 | 3.05 | 0.06 | 2.08% | 178 | 331 | 56.35% | No |
| BABA251128C00190000 | 11/5 3:42 PM | 190.00 | 2.22 | 2.05 | 2.25 | 0.17 | 8.29% | 50 | 622 | 57.17% | No |
| BABA251128C00195000 | 11/5 2:28 PM | 195.00 | 1.70 | 1.36 | 1.88 | 0.16 | 10.39% | 28 | 823 | 58.19% | No |
| BABA251128C00200000 | 11/5 3:59 PM | 200.00 | 1.27 | 1.11 | 1.29 | 0.13 | 11.40% | 78 | 671 | 58.94% | No |
| BABA251128C00205000 | 11/5 1:24 PM | 205.00 | 0.91 | 0.4 | 1.05 | 0.02 | 2.25% | 9 | 103 | 56.96% | No |
| BABA251128C00210000 | 11/5 1:43 PM | 210.00 | 0.68 | 0.42 | 1.08 | -0.01 | -1.45% | 4 | 142 | 62.11% | No |
| BABA251128C00215000 | 11/4 9:33 AM | 215.00 | 0.48 | 0.43 | 2.08 | 0.00 | 0.00% | 1 | 530 | 74.90% | No |
| BABA251128C00220000 | 11/5 1:59 PM | 220.00 | 0.40 | 0.36 | 0.54 | -0.08 | -16.67% | 39 | 1374 | 64.31% | No |
| BABA251128C00225000 | 11/5 11:43 AM | 225.00 | 0.30 | 0.27 | 0.42 | -0.06 | -16.67% | 31 | 36 | 65.14% | No |
| BABA251128C00230000 | 11/5 1:04 PM | 230.00 | 0.75 | 0.17 | 1.3 | -0.35 | -31.82% | 10 | 10 | 78.96% | No |
| BABA251128C00235000 | 11/3 2:15 PM | 235.00 | 0.40 | 0.13 | 2.29 | 0.00 | 0.00% | 10 | 27 | 91.82% | No |
| BABA251128C00240000 | 11/3 9:33 AM | 240.00 | 0.29 | 0 | 1.15 | 0.00 | 0.00% | 10 | 66 | 82.76% | No |
| BABA251128C00245000 | 10/20 3:09 PM | 245.00 | 1.10 | 0 | 1.15 | 0.00 | 0.00% | 0 | 1 | 86.33% | No |
| BABA251128C00250000 | 11/4 10:42 AM | 250.00 | 0.18 | 0.03 | 0.99 | 0.00 | 0.00% | 37 | 42 | 87.94% | No |
| BABA251128C00260000 | 11/4 10:42 AM | 260.00 | 0.08 | 0.01 | 0.75 | 0.00 | 0.00% | 2 | 3 | 90.14% | No |
| BABA251128C00270000 | 11/5 1:04 PM | 270.00 | 0.49 | 0 | 1 | 0.23 | 88.46% | 10 | 14 | 100.39% | No |
| BABA251128C00280000 | 10/29 12:24 PM | 280.00 | 0.26 | 0 | 1.29 | 0.00 | 0.00% | 1 | 2 | 110.74% | No |
| BABA251128C00300000 | 10/17 10:04 AM | 300.00 | 0.17 | 0 | 0.95 | 0.00 | 0.00% | 1 | 1 | 116.31% | No |
| BABA251128C00350000 | 10/20 3:03 PM | 350.00 | 0.05 | 0 | 1.15 | 0.00 | 0.00% | 1 | 2 | 143.80% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA251128P00100000 | 10/29 1:34 PM | 100.00 | 0.17 | 0 | 0.67 | 0.00 | 0.00% | 2 | 3 | 103.03% | No |
| BABA251128P00110000 | 10/31 12:38 PM | 110.00 | 0.03 | 0 | 0.92 | 0.00 | 0.00% | 4 | 1 | 90.63% | No |
| BABA251128P00120000 | 11/5 11:52 AM | 120.00 | 0.14 | 0.07 | 0.2 | -0.11 | -44.00% | 4 | 5 | 60.06% | No |
| BABA251128P00125000 | 11/4 10:45 AM | 125.00 | 0.22 | 0 | 0.26 | 0.00 | 0.00% | 1 | 11 | 52.93% | No |
| BABA251128P00130000 | 11/4 12:29 PM | 130.00 | 0.28 | 0 | 0.75 | 0.00 | 0.00% | 2 | 227 | 55.66% | No |
| BABA251128P00135000 | 11/5 10:24 AM | 135.00 | 0.37 | 0.03 | 0.72 | -0.08 | -17.78% | 2 | 278 | 55.71% | No |
| BABA251128P00140000 | 11/5 2:27 PM | 140.00 | 0.82 | 0.78 | 0.9 | -0.13 | -13.68% | 13 | 284 | 50.51% | No |
| BABA251128P00145000 | 11/5 1:22 PM | 145.00 | 1.49 | 1.32 | 1.5 | -0.12 | -7.45% | 8 | 697 | 49.44% | No |
| BABA251128P00150000 | 11/5 2:41 PM | 150.00 | 2.21 | 2.24 | 2.52 | -0.46 | -17.23% | 43 | 621 | 49.48% | No |
| BABA251128P00155000 | 11/5 3:57 PM | 155.00 | 3.82 | 3.75 | 4 | -0.38 | -9.05% | 25 | 249 | 49.79% | No |
| BABA251128P00160000 | 11/5 3:04 PM | 160.00 | 5.47 | 5.7 | 6.05 | -0.73 | -11.77% | 32 | 1880 | 50.68% | No |
| BABA251128P00165000 | 11/5 3:59 PM | 165.00 | 8.25 | 8.25 | 8.6 | -0.45 | -5.17% | 115 | 555 | 50.50% | Yes |
| BABA251128P00170000 | 11/5 3:58 PM | 170.00 | 11.30 | 11.1 | 11.55 | -0.50 | -4.24% | 59 | 1123 | 50.65% | Yes |
| BABA251128P00175000 | 11/5 11:15 AM | 175.00 | 15.55 | 14.5 | 15.15 | 0.37 | 2.44% | 5 | 214 | 51.87% | Yes |
| BABA251128P00180000 | 11/5 10:59 AM | 180.00 | 18.25 | 17.7 | 20 | -0.65 | -3.44% | 6 | 191 | 54.35% | Yes |
| BABA251128P00185000 | 11/5 2:47 PM | 185.00 | 21.62 | 20.35 | 22.8 | 6.17 | 39.94% | 2 | 11 | 54.25% | Yes |
| BABA251128P00190000 | 11/4 11:07 AM | 190.00 | 26.45 | 26 | 27.7 | 0.00 | 0.00% | 12 | 94 | 52.54% | Yes |
| BABA251128P00195000 | 10/31 11:03 AM | 195.00 | 26.95 | 29.15 | 32.2 | 0.00 | 0.00% | 2 | 15 | 62.35% | Yes |
| BABA251128P00200000 | 10/31 10:32 AM | 200.00 | 33.64 | 33.8 | 36.05 | 0.00 | 0.00% | 1 | 10 | 54.35% | Yes |
| BABA251128P00210000 | 10/21 10:09 AM | 210.00 | 42.60 | 43.3 | 46.55 | 0.00 | 0.00% | 1 | 2 | 71.61% | Yes |
| BABA251128P00215000 | 10/21 2:31 PM | 215.00 | 48.74 | 48.15 | 51.4 | 0.00 | 0.00% | 0 | 1 | 74.41% | Yes |
