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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA251212C00140000 | 11/4 2:39 PM | 140.00 | 26.82 | 26.85 | 29.1 | 0.00 | 0.00% | 1 | 6 | 59.97% | Yes |
| BABA251212C00160000 | 11/5 2:55 PM | 160.00 | 13.74 | 11.15 | 13.65 | 0.46 | 3.46% | 91 | 60 | 53.75% | Yes |
| BABA251212C00165000 | 11/5 1:09 PM | 165.00 | 10.34 | 9.9 | 10.85 | 0.21 | 2.07% | 7 | 35 | 50.01% | No |
| BABA251212C00170000 | 11/5 2:28 PM | 170.00 | 9.20 | 7.3 | 8.95 | 0.74 | 8.75% | 16 | 68 | 53.46% | No |
| BABA251212C00175000 | 11/5 2:36 PM | 175.00 | 7.40 | 6.5 | 7.05 | 0.50 | 7.25% | 10 | 74 | 51.65% | No |
| BABA251212C00180000 | 11/5 3:19 PM | 180.00 | 5.60 | 5.1 | 5.6 | 0.45 | 8.74% | 17 | 59 | 51.98% | No |
| BABA251212C00185000 | 11/5 2:55 PM | 185.00 | 4.45 | 3.95 | 4.5 | -0.25 | -5.32% | 25 | 23 | 52.49% | No |
| BABA251212C00190000 | 11/5 2:34 PM | 190.00 | 3.64 | 3.15 | 3.55 | 0.20 | 5.81% | 5 | 14 | 53.19% | No |
| BABA251212C00195000 | 11/3 1:36 PM | 195.00 | 3.35 | 2.17 | 4.1 | 0.00 | 0.00% | 1 | 4 | 57.20% | No |
| BABA251212C00200000 | 11/5 1:10 PM | 200.00 | 2.00 | 1.82 | 2.28 | -0.16 | -7.41% | 4 | 28 | 54.15% | No |
| BABA251212C00205000 | 11/5 9:30 AM | 205.00 | 1.60 | 1.36 | 2.04 | -0.20 | -11.11% | 5 | 2 | 55.57% | No |
| BABA251212C00210000 | 11/5 1:26 PM | 210.00 | 1.60 | 0.58 | 1.56 | 0.16 | 11.11% | 32 | 4 | 53.10% | No |
| BABA251212C00220000 | 11/3 3:44 PM | 220.00 | 1.14 | 0.25 | 1.59 | 0.00 | 0.00% | 29 | 30 | 58.45% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA251212P00135000 | 11/5 9:40 AM | 135.00 | 0.75 | 0.42 | 1.1 | -0.16 | -17.58% | 1 | 123 | 48.95% | No |
| BABA251212P00145000 | 11/5 2:12 PM | 145.00 | 2.32 | 2.09 | 2.43 | -0.16 | -6.45% | 44 | 29 | 46.40% | No |
| BABA251212P00150000 | 11/5 12:54 PM | 150.00 | 3.65 | 3.15 | 3.65 | -0.03 | -0.82% | 2 | 37 | 46.23% | No |
| BABA251212P00155000 | 11/5 2:05 PM | 155.00 | 5.18 | 4.6 | 6.5 | -0.27 | -4.95% | 13 | 17 | 52.77% | No |
| BABA251212P00160000 | 11/5 12:54 PM | 160.00 | 7.37 | 6.75 | 7.4 | -0.23 | -3.03% | 5 | 23 | 46.68% | No |
| BABA251212P00165000 | 11/5 11:04 AM | 165.00 | 10.25 | 9.1 | 10.3 | 0.05 | 0.49% | 10 | 17 | 48.79% | Yes |
| BABA251212P00170000 | 11/5 2:59 PM | 170.00 | 12.02 | 11.85 | 13.25 | 0.87 | 7.80% | 4 | 23 | 49.23% | Yes |
| BABA251212P00195000 | 10/31 11:05 AM | 195.00 | 28.55 | 30.2 | 33 | 0.00 | 0.00% | 1 | 1 | 55.05% | Yes |
| BABA251212P00220000 | 10/31 12:39 PM | 220.00 | 50.13 | 53.25 | 56.45 | 0.00 | 0.00% | 2 | 1 | 62.94% | Yes |
