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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA260116C00005000 | 6/12 3:57 PM | 5.00 | 71.05 | 0 | 0 | 0.00 | 0.00% | 1180 | 24 | 0.00% | Yes |
| BABA260116C00010000 | 6/11 3:50 PM | 10.00 | 110.30 | 0 | 0 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
| BABA260116C00015000 | 6/12 3:59 PM | 15.00 | 63.10 | 0 | 0 | 0.00 | 0.00% | 8 | 8 | 0.00% | Yes |
| BABA260116C00020000 | 5/16 12:27 PM | 20.00 | 67.00 | 0 | 0 | 0.00 | 0.00% | 1 | 33 | 0.00% | Yes |
| BABA260116C00025000 | 6/3 12:21 PM | 25.00 | 53.70 | 0 | 0 | 0.00 | 0.00% | 4 | 13 | 0.00% | Yes |
| BABA260116C00030000 | 6/12 9:41 AM | 30.00 | 49.20 | 0 | 0 | 0.00 | 0.00% | 11 | 236 | 0.00% | Yes |
| BABA260116C00035000 | 2/21 1:48 PM | 35.00 | 108.63 | 96.55 | 99.95 | 0.00 | 0.00% | 4 | 18 | 0.00% | Yes |
| BABA260116C00040000 | 5/14 10:17 AM | 40.00 | 93.85 | 0 | 0 | 0.00 | 0.00% | 5 | 39 | 0.00% | Yes |
| BABA260116C00042500 | 3/6 2:17 PM | 42.50 | 97.20 | 72.5 | 76.5 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| BABA260116C00045000 | 5/12 9:42 AM | 45.00 | 88.42 | 76.6 | 77.25 | 0.00 | 0.00% | 1 | 63 | 0.00% | Yes |
| BABA260116C00047500 | 11/27 9:50 AM | 47.50 | 42.46 | 39.4 | 40.3 | 0.00 | 0.00% | 10 | 7 | 0.00% | Yes |
| BABA260116C00050000 | 10/29 9:59 AM | 50.00 | 131.01 | 114.2 | 117.55 | 0.00 | 0.00% | 1 | 9 | 156.35% | Yes |
| BABA260116C00055000 | 10/10 2:12 PM | 55.00 | 105.60 | 109.2 | 112.6 | 0.00 | 0.00% | 2 | 3 | 145.31% | Yes |
| BABA260116C00060000 | 10/21 12:53 PM | 60.00 | 108.30 | 104.3 | 107.65 | 0.00 | 0.00% | 1 | 22 | 136.47% | Yes |
| BABA260116C00065000 | 9/10 12:11 PM | 65.00 | 80.10 | 92.75 | 96.2 | 0.00 | 0.00% | 1 | 6 | 0.00% | Yes |
| BABA260116C00067500 | 4/23 12:04 PM | 67.50 | 54.90 | 54.5 | 55.45 | 0.00 | 0.00% | 4 | 95 | 0.00% | Yes |
| BABA260116C00070000 | 10/10 11:37 AM | 70.00 | 92.85 | 94.4 | 97.85 | 0.00 | 0.00% | 1 | 15 | 120.56% | Yes |
| BABA260116C00072500 | 6/4 9:34 AM | 72.50 | 46.55 | 0 | 0 | 0.00 | 0.00% | 1 | 320 | 0.00% | Yes |
| BABA260116C00075000 | 10/13 10:21 AM | 75.00 | 93.28 | 89.4 | 92.8 | 0.00 | 0.00% | 2 | 14 | 111.45% | Yes |
| BABA260116C00077500 | 6/5 10:46 AM | 77.50 | 45.85 | 0 | 0 | 0.00 | 0.00% | 4 | 1090 | 0.00% | Yes |
| BABA260116C00080000 | 10/20 11:01 AM | 80.00 | 92.86 | 84.45 | 87.85 | 0.00 | 0.00% | 10 | 128 | 104.27% | Yes |
| BABA260116C00082500 | 5/19 9:48 AM | 82.50 | 41.60 | 0 | 0 | 0.00 | 0.00% | 1 | 732 | 0.00% | Yes |
| BABA260116C00085000 | 10/13 10:25 AM | 85.00 | 83.40 | 79.5 | 82.9 | 0.00 | 0.00% | 2 | 53 | 97.46% | Yes |
| BABA260116C00087500 | 6/10 2:12 PM | 87.50 | 37.47 | 0 | 0 | 0.00 | 0.00% | 2 | 429 | 0.00% | Yes |
| BABA260116C00090000 | 11/3 3:32 PM | 90.00 | 79.15 | 74.9 | 78 | 0.00 | 0.00% | 3 | 244 | 93.77% | Yes |
| BABA260116C00092500 | 6/11 10:46 AM | 92.50 | 33.25 | 0 | 0 | 0.00 | 0.00% | 1 | 486 | 0.00% | Yes |
| BABA260116C00095000 | 10/27 10:22 AM | 95.00 | 84.95 | 70.15 | 73.15 | 0.00 | 0.00% | 1 | 77 | 89.18% | Yes |
| BABA260116C00097500 | 6/10 3:23 PM | 97.50 | 30.20 | 0 | 0 | 0.00 | 0.00% | 1 | 330 | 0.00% | Yes |
| BABA260116C00100000 | 11/4 3:01 PM | 100.00 | 65.80 | 64.85 | 68.25 | 0.00 | 0.00% | 6 | 819 | 81.15% | Yes |
| BABA260116C00105000 | 11/5 3:42 PM | 105.00 | 61.41 | 59.9 | 63.25 | -14.59 | -19.20% | 1 | 427 | 74.91% | Yes |
| BABA260116C00110000 | 11/5 9:54 AM | 110.00 | 57.05 | 54.95 | 58.4 | 0.29 | 0.51% | 1 | 4565 | 69.65% | Yes |
| BABA260116C00115000 | 11/4 1:39 PM | 115.00 | 51.10 | 51.25 | 53.55 | 0.00 | 0.00% | 63 | 1508 | 69.85% | Yes |
| BABA260116C00120000 | 11/3 12:17 PM | 120.00 | 50.00 | 46.5 | 48.8 | 0.00 | 0.00% | 2 | 1908 | 65.43% | Yes |
| BABA260116C00125000 | 11/5 2:33 PM | 125.00 | 43.00 | 41.4 | 42.6 | 1.50 | 3.61% | 1 | 4125 | 54.48% | Yes |
| BABA260116C00130000 | 11/5 2:58 PM | 130.00 | 38.69 | 36.4 | 38.9 | 1.42 | 3.81% | 1 | 5412 | 53.09% | Yes |
| BABA260116C00135000 | 11/4 10:56 AM | 135.00 | 34.02 | 32.6 | 34.7 | 0.00 | 0.00% | 52 | 2974 | 52.82% | Yes |
| BABA260116C00140000 | 11/5 3:26 PM | 140.00 | 29.84 | 28.8 | 29.95 | 0.99 | 3.43% | 28 | 12141 | 50.13% | Yes |
| BABA260116C00145000 | 11/5 3:28 PM | 145.00 | 26.22 | 25 | 26.45 | 1.47 | 5.94% | 7 | 5912 | 52.74% | Yes |
| BABA260116C00150000 | 11/5 3:31 PM | 150.00 | 22.69 | 21.1 | 22.95 | 1.19 | 5.53% | 55 | 13859 | 51.55% | Yes |
| BABA260116C00155000 | 11/5 10:23 AM | 155.00 | 18.85 | 18.7 | 19.5 | 0.00 | 0.00% | 3 | 2180 | 49.69% | Yes |
| BABA260116C00160000 | 11/5 3:57 PM | 160.00 | 16.25 | 15.9 | 16.75 | 0.05 | 0.31% | 88 | 9384 | 49.48% | Yes |
| BABA260116C00165000 | 11/5 3:56 PM | 165.00 | 13.92 | 13.6 | 14.05 | 0.52 | 3.88% | 379 | 5158 | 48.48% | No |
| BABA260116C00170000 | 11/5 3:50 PM | 170.00 | 11.90 | 11.5 | 12.05 | 0.40 | 3.48% | 323 | 9316 | 48.96% | No |
| BABA260116C00175000 | 11/5 3:59 PM | 175.00 | 9.92 | 9.7 | 10.15 | 0.35 | 3.66% | 231 | 9737 | 48.87% | No |
| BABA260116C00180000 | 11/5 3:49 PM | 180.00 | 8.31 | 8.15 | 8.5 | 0.17 | 2.09% | 629 | 7881 | 48.81% | No |
| BABA260116C00185000 | 11/5 3:59 PM | 185.00 | 6.95 | 6.8 | 7.2 | 0.03 | 0.43% | 227 | 3438 | 49.22% | No |
| BABA260116C00190000 | 11/5 3:52 PM | 190.00 | 5.98 | 5.75 | 6.1 | 0.13 | 2.22% | 437 | 6181 | 49.66% | No |
| BABA260116C00195000 | 11/5 3:06 PM | 195.00 | 5.31 | 4.8 | 5.15 | 0.46 | 9.48% | 103 | 3983 | 50.04% | No |
| BABA260116C00200000 | 11/5 3:39 PM | 200.00 | 4.30 | 4.1 | 4.2 | 0.20 | 4.88% | 358 | 16765 | 49.76% | No |
| BABA260116C00210000 | 11/5 2:11 PM | 210.00 | 2.95 | 2.75 | 3.15 | 0.01 | 0.34% | 119 | 3092 | 50.42% | No |
| BABA260116C00220000 | 11/5 3:00 PM | 220.00 | 2.20 | 2.05 | 2.4 | 0.06 | 2.80% | 68 | 7182 | 52.08% | No |
| BABA260116C00230000 | 11/5 2:55 PM | 230.00 | 1.63 | 1.5 | 1.86 | 0.09 | 5.84% | 676 | 3318 | 53.50% | No |
| BABA260116C00240000 | 11/5 3:51 PM | 240.00 | 1.17 | 0.87 | 1.25 | 0.08 | 7.34% | 13 | 3286 | 52.66% | No |
| BABA260116C00250000 | 11/5 3:15 PM | 250.00 | 0.87 | 0.8 | 1.11 | 0.02 | 2.35% | 717 | 3391 | 55.76% | No |
| BABA260116C00260000 | 11/4 3:37 PM | 260.00 | 0.65 | 0.33 | 0.83 | 0.05 | 8.33% | 10 | 413 | 54.57% | No |
| BABA260116C00270000 | 11/5 12:08 PM | 270.00 | 0.55 | 0.45 | 0.61 | 0.05 | 10.00% | 2 | 490 | 57.28% | No |
| BABA260116C00280000 | 11/5 2:19 PM | 280.00 | 0.30 | 0.18 | 0.52 | -0.24 | -44.44% | 3 | 552 | 56.84% | No |
| BABA260116C00290000 | 11/5 2:02 PM | 290.00 | 0.25 | 0.2 | 0.42 | -0.04 | -13.79% | 1 | 979 | 58.89% | No |
| BABA260116C00300000 | 11/5 9:51 AM | 300.00 | 0.22 | 0.17 | 0.37 | 0.00 | 0.00% | 46 | 1045 | 60.60% | No |
| BABA260116C00310000 | 11/5 9:33 AM | 310.00 | 0.17 | 0.17 | 0.25 | 0.00 | 0.00% | 1 | 2030 | 61.28% | No |
| BABA260116C00320000 | 10/30 9:38 AM | 320.00 | 0.68 | 0.1 | 0.39 | 0.00 | 0.00% | 1 | 11 | 65.14% | No |
| BABA260116C00330000 | 10/30 11:12 AM | 330.00 | 0.75 | 0 | 0.35 | 0.00 | 0.00% | 1 | 11 | 64.84% | No |
| BABA260116C00340000 | 10/29 12:47 PM | 340.00 | 0.42 | 0 | 0.3 | 0.00 | 0.00% | 1 | 9 | 65.92% | No |
| BABA260116C00350000 | 11/5 2:40 PM | 350.00 | 0.29 | 0.02 | 0.29 | 0.06 | 26.09% | 4 | 19 | 68.46% | No |
| BABA260116C00360000 | 11/5 2:40 PM | 360.00 | 0.12 | 0.05 | 0.12 | 0.05 | 71.43% | 3 | 1214 | 66.02% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA260116P00005000 | 6/7 11:55 AM | 5.00 | 0.05 | 0 | 0 | 0.00 | 0.00% | 1000 | 1588 | 50.00% | No |
| BABA260116P00010000 | 4/23 9:34 AM | 10.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 958 | 1191 | 223.44% | No |
| BABA260116P00015000 | 5/2 9:33 AM | 15.00 | 0.10 | 0.02 | 0.43 | 0.00 | 0.00% | 1 | 33 | 243.75% | No |
| BABA260116P00020000 | 4/30 1:16 PM | 20.00 | 0.10 | 0 | 0.42 | 0.00 | 0.00% | 10 | 10 | 211.33% | No |
| BABA260116P00025000 | 5/15 1:25 PM | 25.00 | 0.24 | 0 | 0 | 0.00 | 0.00% | 2 | 76 | 50.00% | No |
| BABA260116P00030000 | 4/16 1:47 PM | 30.00 | 0.45 | 0 | 0.62 | 0.00 | 0.00% | 20 | 1 | 179.69% | No |
| BABA260116P00035000 | 6/6 3:29 PM | 35.00 | 0.05 | 0 | 0 | 0.00 | 0.00% | 5 | 807 | 50.00% | No |
| BABA260116P00040000 | 4/15 3:06 PM | 40.00 | 0.56 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 50.00% | No |
| BABA260116P00042500 | 6/3 9:36 AM | 42.50 | 0.15 | 0 | 0 | 0.00 | 0.00% | 0 | 5 | 50.00% | No |
| BABA260116P00045000 | 6/9 9:52 AM | 45.00 | 0.13 | 0 | 0 | 0.00 | 0.00% | 2 | 623 | 50.00% | No |
| BABA260116P00047500 | 5/5 12:07 PM | 47.50 | 0.35 | 0.09 | 0.35 | 0.00 | 0.00% | 4 | 28 | 125.98% | No |
| BABA260116P00050000 | 7/15 9:32 AM | 50.00 | 0.22 | 0 | 0.68 | 0.00 | 0.00% | 1 | 99 | 128.91% | No |
| BABA260116P00055000 | 7/2 9:37 AM | 55.00 | 0.18 | 0 | 0.69 | 0.00 | 0.00% | 2 | 1 | 119.34% | No |
| BABA260116P00060000 | 9/8 3:16 PM | 60.00 | 0.09 | 0 | 0 | 0.00 | 0.00% | 1 | 8 | 50.00% | No |
| BABA260116P00065000 | 9/8 3:16 PM | 65.00 | 0.12 | 0 | 0 | 0.00 | 0.00% | 1 | 35 | 50.00% | No |
| BABA260116P00067500 | 6/4 3:53 PM | 67.50 | 0.60 | 0 | 0 | 0.00 | 0.00% | 1 | 1039 | 50.00% | No |
| BABA260116P00070000 | 9/17 3:31 PM | 70.00 | 0.12 | 0 | 0.58 | 0.00 | 0.00% | 51 | 91 | 92.38% | No |
| BABA260116P00072500 | 6/4 3:53 PM | 72.50 | 0.86 | 0 | 0 | 0.00 | 0.00% | 4 | 2525 | 50.00% | No |
| BABA260116P00075000 | 10/13 12:06 PM | 75.00 | 0.13 | 0 | 0.63 | 0.00 | 0.00% | 2 | 139 | 86.62% | No |
| BABA260116P00077500 | 6/10 11:40 AM | 77.50 | 1.16 | 0 | 0 | 0.00 | 0.00% | 70 | 2194 | 25.00% | No |
| BABA260116P00080000 | 10/27 2:14 PM | 80.00 | 0.16 | 0 | 0.39 | 0.00 | 0.00% | 1 | 676 | 74.71% | No |
| BABA260116P00082500 | 6/11 10:21 AM | 82.50 | 1.52 | 0 | 0 | 0.00 | 0.00% | 4 | 7359 | 25.00% | No |
| BABA260116P00085000 | 10/28 11:13 AM | 85.00 | 0.15 | 0 | 0.29 | 0.00 | 0.00% | 1 | 990 | 66.21% | No |
| BABA260116P00087500 | 6/11 3:07 PM | 87.50 | 2.18 | 0 | 0 | 0.00 | 0.00% | 4 | 559 | 25.00% | No |
| BABA260116P00090000 | 10/30 9:40 AM | 90.00 | 0.13 | 0.01 | 0.23 | 0.00 | 0.00% | 10 | 3034 | 59.47% | No |
| BABA260116P00092500 | 6/10 1:56 PM | 92.50 | 2.94 | 0 | 0 | 0.00 | 0.00% | 30 | 5211 | 25.00% | No |
| BABA260116P00095000 | 11/5 10:23 AM | 95.00 | 0.13 | 0.03 | 0.13 | -0.03 | -18.75% | 8 | 2089 | 51.86% | No |
| BABA260116P00097500 | 6/11 3:04 PM | 97.50 | 4.10 | 0 | 0 | 0.00 | 0.00% | 92 | 1360 | 25.00% | No |
| BABA260116P00100000 | 11/5 10:24 AM | 100.00 | 0.18 | 0.15 | 0.25 | -0.02 | -10.00% | 1 | 17379 | 53.71% | No |
| BABA260116P00105000 | 11/3 3:32 PM | 105.00 | 0.20 | 0.01 | 0.46 | 0.00 | 0.00% | 1 | 5438 | 50.24% | No |
| BABA260116P00110000 | 10/30 3:37 PM | 110.00 | 0.30 | 0.1 | 0.58 | 0.00 | 0.00% | 10 | 6396 | 53.52% | No |
| BABA260116P00115000 | 11/5 11:31 AM | 115.00 | 0.48 | 0.4 | 0.5 | -0.01 | -2.04% | 14 | 1997 | 47.12% | No |
| BABA260116P00120000 | 11/5 1:40 PM | 120.00 | 0.60 | 0.48 | 0.78 | -0.09 | -13.04% | 33 | 3897 | 46.51% | No |
| BABA260116P00125000 | 11/5 3:54 PM | 125.00 | 0.95 | 0.79 | 1.02 | -0.06 | -5.94% | 83 | 4157 | 44.31% | No |
| BABA260116P00130000 | 11/5 2:09 PM | 130.00 | 1.43 | 1.17 | 1.64 | -0.09 | -5.92% | 11 | 3194 | 44.70% | No |
| BABA260116P00135000 | 11/5 2:35 PM | 135.00 | 2.00 | 2 | 2.2 | -0.15 | -6.98% | 21 | 1808 | 43.20% | No |
| BABA260116P00140000 | 11/5 3:43 PM | 140.00 | 2.94 | 2.89 | 3.2 | -0.24 | -7.55% | 18 | 6141 | 43.24% | No |
| BABA260116P00145000 | 11/5 3:38 PM | 145.00 | 4.06 | 4 | 4.25 | -0.34 | -7.73% | 15 | 5209 | 42.22% | No |
| BABA260116P00150000 | 11/5 3:59 PM | 150.00 | 5.68 | 5.45 | 5.95 | -0.12 | -2.07% | 20 | 16786 | 42.85% | No |
| BABA260116P00155000 | 11/5 3:00 PM | 155.00 | 7.31 | 7.35 | 7.65 | -0.47 | -6.04% | 35 | 8803 | 42.16% | No |
| BABA260116P00160000 | 11/5 3:01 PM | 160.00 | 9.45 | 9.6 | 10 | -0.62 | -6.16% | 9 | 5377 | 42.68% | No |
| BABA260116P00165000 | 11/5 3:26 PM | 165.00 | 11.98 | 12.2 | 12.65 | -0.82 | -6.41% | 629 | 8018 | 43.05% | Yes |
| BABA260116P00170000 | 11/5 1:38 PM | 170.00 | 15.05 | 15.1 | 15.4 | -0.66 | -4.20% | 41 | 2363 | 42.69% | Yes |
| BABA260116P00175000 | 11/5 12:54 PM | 175.00 | 18.45 | 18.3 | 18.65 | 0.05 | 0.27% | 60 | 6136 | 43.02% | Yes |
| BABA260116P00180000 | 11/5 1:20 PM | 180.00 | 21.80 | 21.3 | 22.7 | -0.60 | -2.68% | 8 | 2253 | 45.29% | Yes |
| BABA260116P00185000 | 11/5 11:21 AM | 185.00 | 26.11 | 24.85 | 26.45 | 0.65 | 2.55% | 32 | 1523 | 45.72% | Yes |
| BABA260116P00190000 | 11/5 10:26 AM | 190.00 | 29.79 | 28.65 | 30.2 | -1.56 | -4.98% | 1 | 2936 | 45.33% | Yes |
| BABA260116P00195000 | 11/4 9:50 AM | 195.00 | 34.85 | 33.05 | 34.25 | 0.00 | 0.00% | 2 | 215 | 45.37% | Yes |
| BABA260116P00200000 | 11/4 2:28 PM | 200.00 | 37.80 | 36.35 | 38.95 | 0.00 | 0.00% | 3 | 632 | 47.78% | Yes |
| BABA260116P00210000 | 10/29 12:58 PM | 210.00 | 35.55 | 46.3 | 47.7 | 0.00 | 0.00% | 2 | 266 | 48.01% | Yes |
| BABA260116P00220000 | 10/29 10:28 AM | 220.00 | 43.49 | 54.1 | 56.4 | 0.00 | 0.00% | 7 | 110 | 44.70% | Yes |
| BABA260116P00230000 | 10/17 9:46 AM | 230.00 | 68.50 | 63.6 | 66.75 | 0.00 | 0.00% | 2 | 3 | 52.66% | Yes |
| BABA260116P00240000 | 11/3 10:15 AM | 240.00 | 73.02 | 73.3 | 75.55 | 0.00 | 0.00% | 1 | 46 | 43.46% | Yes |
| BABA260116P00250000 | 10/7 10:14 AM | 250.00 | 65.74 | 83.15 | 86.35 | 0.00 | 0.00% | 1 | 51 | 58.15% | Yes |
| BABA260116P00260000 | 10/29 10:28 AM | 260.00 | 79.99 | 93 | 96.35 | 0.00 | 0.00% | 3 | 4 | 62.23% | Yes |
| BABA260116P00270000 | 9/26 10:25 AM | 270.00 | 99.50 | 0 | 0 | 0.00 | 0.00% | 55 | 54 | 0.00% | Yes |
| BABA260116P00280000 | 9/24 11:38 AM | 280.00 | 103.10 | 104 | 106.7 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| BABA260116P00290000 | 9/29 9:31 AM | 290.00 | 111.47 | 108.65 | 112.2 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| BABA260116P00300000 | 10/9 2:54 PM | 300.00 | 127.83 | 133 | 136.25 | 0.00 | 0.00% | 1290 | 0 | 75.32% | Yes |
| BABA260116P00310000 | 9/15 9:39 AM | 310.00 | 152.45 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
