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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA260220C00050000 | 8/13 9:32 AM | 50.00 | 78.80 | 121.4 | 125.05 | 0.00 | 0.00% | 1 | 1 | 223.71% | Yes |
| BABA260220C00065000 | 9/29 9:42 AM | 65.00 | 116.90 | 113.85 | 117.4 | 0.00 | 0.00% | 1 | 1 | 234.27% | Yes |
| BABA260220C00075000 | 10/14 9:45 AM | 75.00 | 87.00 | 89.85 | 93.2 | 0.00 | 0.00% | 2 | 3 | 97.41% | Yes |
| BABA260220C00080000 | 9/3 11:27 AM | 80.00 | 58.50 | 108.85 | 110.05 | 0.00 | 0.00% | 5 | 14 | 242.47% | Yes |
| BABA260220C00085000 | 9/30 10:40 AM | 85.00 | 97.00 | 80.05 | 83.4 | 0.00 | 0.00% | 3 | 51 | 86.16% | Yes |
| BABA260220C00090000 | 10/10 3:55 PM | 90.00 | 70.78 | 75.15 | 78.5 | 0.00 | 0.00% | 5 | 15 | 80.88% | Yes |
| BABA260220C00095000 | 8/29 10:46 AM | 95.00 | 41.52 | 88.3 | 90 | 0.00 | 0.00% | 1 | 17 | 174.56% | Yes |
| BABA260220C00100000 | 11/4 10:13 AM | 100.00 | 67.06 | 65.4 | 68.75 | 0.00 | 0.00% | 2 | 296 | 71.29% | Yes |
| BABA260220C00105000 | 10/20 11:25 AM | 105.00 | 70.00 | 60.8 | 64 | 0.00 | 0.00% | 1 | 95 | 68.19% | Yes |
| BABA260220C00110000 | 10/10 2:39 PM | 110.00 | 52.85 | 56.05 | 59.25 | 0.00 | 0.00% | 2 | 161 | 64.38% | Yes |
| BABA260220C00115000 | 10/27 3:10 PM | 115.00 | 66.25 | 52.25 | 54.7 | 0.00 | 0.00% | 5 | 287 | 63.99% | Yes |
| BABA260220C00120000 | 11/5 3:56 PM | 120.00 | 48.85 | 47.6 | 48.85 | -3.28 | -6.29% | 12 | 491 | 57.02% | Yes |
| BABA260220C00125000 | 11/5 2:27 PM | 125.00 | 44.80 | 42.5 | 45.55 | -0.20 | -0.44% | 20 | 475 | 55.79% | Yes |
| BABA260220C00130000 | 11/5 2:06 PM | 130.00 | 39.50 | 39.05 | 41.35 | -0.38 | -0.95% | 5 | 1186 | 55.63% | Yes |
| BABA260220C00135000 | 11/4 3:44 PM | 135.00 | 34.35 | 34.35 | 37.35 | 0.00 | 0.00% | 3 | 1314 | 52.60% | Yes |
| BABA260220C00140000 | 11/5 3:28 PM | 140.00 | 32.00 | 30.65 | 32.4 | -2.30 | -6.71% | 11 | 824 | 52.59% | Yes |
| BABA260220C00145000 | 11/4 11:56 AM | 145.00 | 29.15 | 27.4 | 28.65 | 0.00 | 0.00% | 6 | 1554 | 50.81% | Yes |
| BABA260220C00150000 | 11/4 3:16 PM | 150.00 | 24.27 | 24.6 | 25.55 | -0.33 | -1.34% | 10 | 1882 | 50.57% | Yes |
| BABA260220C00155000 | 11/4 3:36 PM | 155.00 | 21.53 | 21.4 | 22.45 | 0.00 | 0.00% | 4 | 1277 | 49.65% | Yes |
| BABA260220C00160000 | 11/5 2:18 PM | 160.00 | 20.15 | 19.05 | 19.7 | 1.15 | 6.05% | 12 | 3049 | 49.12% | Yes |
| BABA260220C00165000 | 11/5 2:47 PM | 165.00 | 16.90 | 16.6 | 17.15 | 0.30 | 1.81% | 259 | 1754 | 48.53% | No |
| BABA260220C00170000 | 11/5 3:52 PM | 170.00 | 15.05 | 14.6 | 15.05 | 0.65 | 4.51% | 420 | 1447 | 48.58% | No |
| BABA260220C00175000 | 11/5 2:49 PM | 175.00 | 13.20 | 12.75 | 13.2 | 0.40 | 3.12% | 12 | 2359 | 48.73% | No |
| BABA260220C00180000 | 11/5 2:35 PM | 180.00 | 12.02 | 11.1 | 11.6 | 0.92 | 8.29% | 23 | 2546 | 49.02% | No |
| BABA260220C00185000 | 11/5 3:14 PM | 185.00 | 10.14 | 9.7 | 10.2 | 0.54 | 5.62% | 15 | 920 | 49.35% | No |
| BABA260220C00190000 | 11/5 3:39 PM | 190.00 | 8.80 | 8.45 | 8.85 | 0.41 | 4.89% | 13 | 1285 | 49.34% | No |
| BABA260220C00195000 | 11/5 2:41 PM | 195.00 | 8.10 | 7.35 | 7.95 | 0.70 | 9.46% | 7 | 851 | 50.25% | No |
| BABA260220C00200000 | 11/5 3:59 PM | 200.00 | 6.55 | 6 | 6.85 | 0.05 | 0.77% | 213 | 2591 | 50.11% | No |
| BABA260220C00210000 | 11/5 2:27 PM | 210.00 | 5.25 | 4.6 | 5.4 | 0.23 | 4.58% | 52 | 1147 | 51.20% | No |
| BABA260220C00220000 | 11/5 3:57 PM | 220.00 | 3.90 | 3.6 | 4.15 | 0.05 | 1.30% | 32 | 1407 | 50.51% | No |
| BABA260220C00230000 | 11/5 2:22 PM | 230.00 | 3.12 | 2.81 | 3.3 | 0.00 | 0.00% | 200 | 1561 | 51.49% | No |
| BABA260220C00240000 | 11/5 2:40 PM | 240.00 | 2.52 | 2.17 | 2.71 | 0.12 | 5.00% | 7 | 1119 | 52.50% | No |
| BABA260220C00250000 | 11/5 12:41 PM | 250.00 | 1.86 | 1.8 | 2.01 | 0.06 | 3.33% | 95 | 1565 | 53.10% | No |
| BABA260220C00260000 | 10/31 9:36 AM | 260.00 | 2.90 | 1.42 | 1.75 | 0.00 | 0.00% | 2 | 218 | 54.37% | No |
| BABA260220C00270000 | 11/4 1:15 PM | 270.00 | 1.20 | 0.93 | 1.43 | 0.00 | 0.00% | 25 | 264 | 54.25% | No |
| BABA260220C00280000 | 11/5 2:47 PM | 280.00 | 1.02 | 0.81 | 1.2 | 0.10 | 10.87% | 2 | 658 | 55.54% | No |
| BABA260220C00290000 | 11/4 2:04 PM | 290.00 | 0.76 | 0.22 | 1.38 | 0.00 | 0.00% | 1 | 204 | 56.03% | No |
| BABA260220C00300000 | 11/4 1:39 PM | 300.00 | 0.60 | 0.45 | 1.07 | 0.00 | 0.00% | 1 | 297 | 58.13% | No |
| BABA260220C00310000 | 11/4 10:21 AM | 310.00 | 0.54 | 0.45 | 0.55 | 0.00 | 0.00% | 1 | 563 | 56.71% | No |
| BABA260220C00320000 | 10/28 10:24 AM | 320.00 | 1.04 | 0.08 | 1.02 | 0.00 | 0.00% | 0 | 3 | 59.84% | No |
| BABA260220C00330000 | 10/28 11:34 AM | 330.00 | 0.85 | 0.02 | 0.75 | 0.00 | 0.00% | 1 | 4 | 58.94% | No |
| BABA260220C00340000 | 10/13 10:53 AM | 340.00 | 0.87 | 0 | 0.75 | 0.00 | 0.00% | 1 | 0 | 60.74% | No |
| BABA260220C00350000 | 10/17 3:59 PM | 350.00 | 0.67 | 0 | 0.7 | 0.00 | 0.00% | 3 | 29 | 62.16% | No |
| BABA260220C00360000 | 10/29 9:56 AM | 360.00 | 0.62 | 0.02 | 0.42 | 0.00 | 0.00% | 1 | 30 | 60.35% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA260220P00050000 | 10/17 3:18 PM | 50.00 | 0.01 | 0 | 2.14 | 0.00 | 0.00% | 1 | 4 | 128.61% | No |
| BABA260220P00055000 | 9/29 1:17 PM | 55.00 | 0.21 | 0 | 1.16 | 0.00 | 0.00% | 1 | 6 | 106.45% | No |
| BABA260220P00060000 | 10/23 9:30 AM | 60.00 | 0.06 | 0 | 1.7 | 0.00 | 0.00% | 10 | 82 | 105.52% | No |
| BABA260220P00065000 | 8/5 3:59 PM | 65.00 | 0.36 | 0 | 0.7 | 0.00 | 0.00% | 10 | 4 | 84.18% | No |
| BABA260220P00070000 | 10/3 10:16 AM | 70.00 | 0.09 | 0 | 0.3 | 0.00 | 0.00% | 20 | 33 | 69.14% | No |
| BABA260220P00075000 | 9/5 1:41 PM | 75.00 | 0.28 | 0 | 0.27 | 0.00 | 0.00% | 3 | 615 | 63.09% | No |
| BABA260220P00080000 | 10/13 12:58 PM | 80.00 | 0.16 | 0 | 0.36 | 0.00 | 0.00% | 2 | 2616 | 60.55% | No |
| BABA260220P00085000 | 10/13 11:17 AM | 85.00 | 0.48 | 0 | 0.4 | 0.00 | 0.00% | 1 | 553 | 56.74% | No |
| BABA260220P00090000 | 10/27 11:50 AM | 90.00 | 0.15 | 0 | 0.65 | 0.00 | 0.00% | 3 | 136 | 56.30% | No |
| BABA260220P00095000 | 11/3 2:30 PM | 95.00 | 0.30 | 0.01 | 0.53 | 0.00 | 0.00% | 2 | 194 | 50.29% | No |
| BABA260220P00100000 | 10/29 10:38 AM | 100.00 | 0.35 | 0.07 | 0.67 | 0.00 | 0.00% | 95 | 881 | 54.05% | No |
| BABA260220P00105000 | 11/4 11:09 AM | 105.00 | 0.54 | 0.15 | 0.86 | 0.00 | 0.00% | 1 | 1519 | 52.10% | No |
| BABA260220P00110000 | 11/3 1:46 PM | 110.00 | 0.56 | 0.3 | 1.05 | 0.00 | 0.00% | 2 | 1174 | 49.72% | No |
| BABA260220P00115000 | 11/4 1:26 PM | 115.00 | 0.93 | 0.76 | 1 | 0.00 | 0.00% | 1 | 462 | 44.70% | No |
| BABA260220P00120000 | 11/4 10:24 AM | 120.00 | 1.41 | 1.26 | 1.62 | 0.00 | 0.00% | 8 | 821 | 45.58% | No |
| BABA260220P00125000 | 11/5 11:06 AM | 125.00 | 1.91 | 1.75 | 2.06 | 0.27 | 16.46% | 1 | 198 | 43.96% | No |
| BABA260220P00130000 | 11/5 3:28 PM | 130.00 | 2.52 | 2.41 | 2.74 | -0.02 | -0.79% | 170 | 1447 | 43.09% | No |
| BABA260220P00135000 | 11/3 1:11 PM | 135.00 | 3.17 | 3.15 | 3.55 | 0.00 | 0.00% | 10 | 721 | 42.08% | No |
| BABA260220P00140000 | 11/5 1:41 PM | 140.00 | 4.70 | 4.4 | 4.7 | 0.05 | 1.08% | 19 | 444 | 41.72% | No |
| BABA260220P00145000 | 11/4 1:38 PM | 145.00 | 6.15 | 5.85 | 6.15 | 0.00 | 0.00% | 16 | 292 | 41.58% | No |
| BABA260220P00150000 | 11/5 12:40 PM | 150.00 | 7.95 | 7.55 | 8.05 | -0.09 | -1.12% | 2 | 933 | 42.04% | No |
| BABA260220P00155000 | 11/5 1:50 PM | 155.00 | 9.80 | 9.5 | 9.95 | -0.35 | -3.45% | 4 | 1565 | 41.59% | No |
| BABA260220P00160000 | 11/5 11:17 AM | 160.00 | 12.50 | 11.95 | 12.25 | -0.10 | -0.79% | 4 | 1108 | 41.52% | No |
| BABA260220P00165000 | 11/5 3:55 PM | 165.00 | 14.60 | 14.6 | 14.9 | -0.68 | -4.45% | 53 | 837 | 41.67% | Yes |
| BABA260220P00170000 | 11/5 2:40 PM | 170.00 | 17.00 | 17.45 | 17.9 | -0.60 | -3.41% | 7 | 943 | 42.05% | Yes |
| BABA260220P00175000 | 11/5 2:49 PM | 175.00 | 20.10 | 20.65 | 20.95 | -0.70 | -3.37% | 42 | 1103 | 41.87% | Yes |
| BABA260220P00180000 | 11/5 1:43 PM | 180.00 | 24.01 | 24 | 24.35 | 1.01 | 4.39% | 131 | 769 | 42.02% | Yes |
| BABA260220P00185000 | 11/5 10:14 AM | 185.00 | 27.25 | 27.6 | 27.95 | -0.36 | -1.30% | 2 | 268 | 42.13% | Yes |
| BABA260220P00190000 | 11/5 10:14 AM | 190.00 | 31.02 | 30.9 | 31.85 | -0.01 | -0.03% | 1 | 95 | 42.58% | Yes |
| BABA260220P00195000 | 11/4 10:25 AM | 195.00 | 35.44 | 34.8 | 36 | 0.00 | 0.00% | 4 | 30 | 43.35% | Yes |
| BABA260220P00200000 | 10/31 1:18 PM | 200.00 | 36.93 | 38.8 | 39.85 | 0.00 | 0.00% | 3 | 130 | 42.58% | Yes |
| BABA260220P00210000 | 10/21 3:34 PM | 210.00 | 47.60 | 47.35 | 48.6 | 0.00 | 0.00% | 4 | 35 | 43.43% | Yes |
| BABA260220P00220000 | 10/14 3:38 PM | 220.00 | 60.00 | 55.55 | 58.05 | 0.00 | 0.00% | 4 | 39 | 46.01% | Yes |
| BABA260220P00230000 | 10/24 11:31 AM | 230.00 | 57.25 | 64.35 | 66.65 | 0.00 | 0.00% | 50 | 95 | 42.55% | Yes |
| BABA260220P00250000 | 9/24 10:04 AM | 250.00 | 75.50 | 75.45 | 78.3 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| BABA260220P00260000 | 9/19 11:02 AM | 260.00 | 96.15 | 92.7 | 95.15 | 0.00 | 0.00% | 40 | 17 | 0.00% | Yes |
| BABA260220P00270000 | 9/24 11:38 AM | 270.00 | 94.10 | 94.5 | 97.35 | 0.00 | 0.00% | 45 | 45 | 0.00% | Yes |
| BABA260220P00290000 | 9/26 10:27 AM | 290.00 | 119.40 | 0 | 0 | 0.00 | 0.00% | 55 | 55 | 0.00% | Yes |
| BABA260220P00310000 | 10/2 10:20 AM | 310.00 | 119.55 | 143 | 146.3 | 0.00 | 0.00% | 0 | 0 | 64.92% | Yes |
| BABA260220P00320000 | 10/21 10:44 AM | 320.00 | 151.56 | 153 | 156.3 | 0.00 | 0.00% | 0 | 0 | 67.41% | Yes |
