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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA251205C00100000 | 11/4 9:51 AM | 100.00 | 65.46 | 64.2 | 67.35 | 0.00 | 0.00% | 50 | 5 | 109.67% | Yes |
| BABA251205C00110000 | 10/23 3:41 PM | 110.00 | 63.28 | 54.3 | 57.45 | 0.00 | 0.00% | 0 | 5 | 93.99% | Yes |
| BABA251205C00130000 | 10/31 11:31 AM | 130.00 | 40.15 | 34.75 | 37.85 | 0.00 | 0.00% | 1 | 1 | 67.24% | Yes |
| BABA251205C00135000 | 10/30 11:54 AM | 135.00 | 41.74 | 29.6 | 33.2 | 0.00 | 0.00% | 0 | 1 | 60.25% | Yes |
| BABA251205C00145000 | 11/5 3:51 PM | 145.00 | 22.63 | 21.55 | 22.75 | -2.07 | -8.38% | 2 | 40 | 50.68% | Yes |
| BABA251205C00150000 | 11/5 11:00 AM | 150.00 | 18.40 | 16.8 | 19.5 | 0.25 | 1.38% | 15 | 49 | 58.22% | Yes |
| BABA251205C00155000 | 11/5 3:15 PM | 155.00 | 15.64 | 13.55 | 15.7 | 0.18 | 1.16% | 5 | 7 | 54.93% | Yes |
| BABA251205C00160000 | 11/5 2:52 PM | 160.00 | 13.17 | 11.9 | 12.6 | 1.37 | 11.61% | 20 | 27 | 51.99% | Yes |
| BABA251205C00165000 | 11/5 2:34 PM | 165.00 | 10.55 | 9.45 | 10.15 | 1.33 | 14.43% | 77 | 81 | 52.48% | No |
| BABA251205C00170000 | 11/5 3:52 PM | 170.00 | 7.81 | 7.25 | 7.95 | 0.51 | 6.99% | 35 | 155 | 52.15% | No |
| BABA251205C00175000 | 11/5 2:55 PM | 175.00 | 6.04 | 5.8 | 6.85 | 0.44 | 7.86% | 750 | 439 | 54.87% | No |
| BABA251205C00180000 | 11/5 2:37 PM | 180.00 | 5.10 | 4 | 4.9 | 0.68 | 15.38% | 16 | 430 | 52.37% | No |
| BABA251205C00185000 | 11/5 3:57 PM | 185.00 | 3.60 | 3.4 | 3.65 | 0.18 | 5.26% | 15 | 163 | 53.74% | No |
| BABA251205C00190000 | 11/5 2:20 PM | 190.00 | 2.92 | 2.66 | 3.15 | 0.32 | 12.31% | 5 | 170 | 55.86% | No |
| BABA251205C00195000 | 11/5 12:09 PM | 195.00 | 2.01 | 1.42 | 2.85 | -0.04 | -1.95% | 2 | 130 | 55.57% | No |
| BABA251205C00200000 | 11/5 3:53 PM | 200.00 | 1.64 | 1.31 | 1.75 | 0.04 | 2.50% | 72 | 500 | 55.14% | No |
| BABA251205C00205000 | 11/5 2:47 PM | 205.00 | 1.26 | 0.12 | 1.38 | -0.04 | -3.08% | 11 | 16 | 50.24% | No |
| BABA251205C00210000 | 11/5 11:03 AM | 210.00 | 0.89 | 0.43 | 1.24 | -0.39 | -30.47% | 9 | 318 | 55.69% | No |
| BABA251205C00215000 | 11/3 11:01 AM | 215.00 | 1.10 | 0.1 | 1.1 | 0.00 | 0.00% | 2 | 404 | 55.74% | No |
| BABA251205C00220000 | 11/4 3:49 PM | 220.00 | 0.60 | 0 | 1.12 | 0.00 | 0.00% | 14 | 29 | 58.64% | No |
| BABA251205C00225000 | 10/29 9:33 AM | 225.00 | 2.29 | 0 | 2.5 | 0.00 | 0.00% | 4 | 2 | 73.54% | No |
| BABA251205C00230000 | 11/4 3:03 PM | 230.00 | 0.39 | 0.01 | 0.41 | 0.00 | 0.00% | 2 | 33 | 55.76% | No |
| BABA251205C00235000 | 10/31 9:31 AM | 235.00 | 0.99 | 0 | 1.4 | 0.00 | 0.00% | 1 | 31 | 71.88% | No |
| BABA251205C00245000 | 10/29 1:38 PM | 245.00 | 0.89 | 0 | 0.95 | 0.00 | 0.00% | 2 | 5 | 73.14% | No |
| BABA251205C00260000 | 10/27 1:34 PM | 260.00 | 0.64 | 0 | 2.21 | 0.00 | 0.00% | 0 | 2 | 95.21% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA251205P00110000 | 10/31 9:45 AM | 110.00 | 0.86 | 0 | 2.16 | 0.00 | 0.00% | 5 | 5 | 94.48% | No |
| BABA251205P00135000 | 11/4 3:13 PM | 135.00 | 0.84 | 0.01 | 1 | 0.00 | 0.00% | 136 | 197 | 52.98% | No |
| BABA251205P00140000 | 11/4 3:43 PM | 140.00 | 1.31 | 0.04 | 1.56 | 0.00 | 0.00% | 51 | 487 | 51.93% | No |
| BABA251205P00145000 | 11/5 3:30 PM | 145.00 | 1.81 | 1.51 | 2.15 | -0.30 | -14.22% | 30 | 63 | 49.17% | No |
| BABA251205P00150000 | 11/5 2:43 PM | 150.00 | 2.83 | 2.79 | 3.05 | -0.47 | -14.24% | 71 | 146 | 47.17% | No |
| BABA251205P00155000 | 11/5 3:27 PM | 155.00 | 4.40 | 3.95 | 4.6 | -0.43 | -8.90% | 70 | 197 | 47.28% | No |
| BABA251205P00160000 | 11/5 2:45 PM | 160.00 | 6.00 | 6.15 | 6.8 | -0.80 | -11.76% | 1347 | 216 | 48.52% | No |
| BABA251205P00165000 | 11/5 12:56 PM | 165.00 | 9.06 | 8 | 10.1 | -0.50 | -5.23% | 47 | 99 | 53.13% | Yes |
| BABA251205P00170000 | 11/5 11:12 AM | 170.00 | 12.12 | 11.45 | 12.7 | -0.03 | -0.25% | 2 | 52 | 51.73% | Yes |
| BABA251205P00175000 | 11/5 2:57 PM | 175.00 | 14.59 | 14.5 | 16.15 | 1.64 | 12.66% | 1 | 29 | 52.91% | Yes |
| BABA251205P00180000 | 11/5 11:00 AM | 180.00 | 19.43 | 18.45 | 19.9 | -1.08 | -5.27% | 1 | 43 | 54.00% | Yes |
| BABA251205P00185000 | 11/5 2:16 PM | 185.00 | 22.85 | 22.4 | 24.1 | 6.10 | 36.42% | 3 | 150 | 50.67% | Yes |
| BABA251205P00215000 | 11/4 2:42 PM | 215.00 | 51.10 | 48.3 | 51.6 | 0.00 | 0.00% | 9 | 1 | 67.63% | Yes |
