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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA260417C00060000 | 10/14 12:25 PM | 60.00 | 106.41 | 105.15 | 108.4 | 0.00 | 0.00% | 2 | 3 | 101.64% | Yes |
| BABA260417C00075000 | 9/5 12:26 PM | 75.00 | 61.57 | 111.15 | 113 | 0.00 | 0.00% | 3 | 2 | 197.89% | Yes |
| BABA260417C00080000 | 9/24 10:17 AM | 80.00 | 100.00 | 94.5 | 98.4 | 0.00 | 0.00% | 1 | 1 | 134.61% | Yes |
| BABA260417C00085000 | 9/25 12:52 PM | 85.00 | 91.30 | 89.7 | 93.6 | 0.00 | 0.00% | 1 | 4 | 126.84% | Yes |
| BABA260417C00090000 | 9/4 12:06 PM | 90.00 | 45.25 | 99.25 | 100.9 | 0.00 | 0.00% | 2 | 8 | 175.51% | Yes |
| BABA260417C00095000 | 9/4 2:29 PM | 95.00 | 40.50 | 95.25 | 96.15 | 0.00 | 0.00% | 0 | 5 | 167.33% | Yes |
| BABA260417C00100000 | 10/20 10:09 AM | 100.00 | 69.15 | 66.65 | 69.85 | 0.00 | 0.00% | 1 | 32 | 65.11% | Yes |
| BABA260417C00105000 | 11/4 1:51 PM | 105.00 | 63.25 | 61.95 | 65.15 | 0.00 | 0.00% | 1 | 12 | 61.74% | Yes |
| BABA260417C00110000 | 11/4 12:25 PM | 110.00 | 58.95 | 57.45 | 60.6 | 0.00 | 0.00% | 2 | 22 | 59.20% | Yes |
| BABA260417C00115000 | 9/19 1:11 PM | 115.00 | 56.15 | 55.35 | 57.4 | 0.00 | 0.00% | 2 | 4 | 64.26% | Yes |
| BABA260417C00120000 | 11/3 9:47 AM | 120.00 | 53.21 | 48.65 | 51.7 | 0.00 | 0.00% | 3 | 44 | 54.44% | Yes |
| BABA260417C00125000 | 10/31 3:46 PM | 125.00 | 50.55 | 44.6 | 47.7 | 0.00 | 0.00% | 19 | 102 | 53.22% | Yes |
| BABA260417C00130000 | 10/31 1:21 PM | 130.00 | 46.00 | 41.25 | 43 | 0.00 | 0.00% | 5 | 145 | 51.62% | Yes |
| BABA260417C00135000 | 10/24 12:52 PM | 135.00 | 47.73 | 37.5 | 38.9 | 0.00 | 0.00% | 4 | 55 | 52.11% | Yes |
| BABA260417C00140000 | 11/5 10:53 AM | 140.00 | 34.40 | 33.7 | 35 | -0.41 | -1.18% | 1 | 54 | 50.07% | Yes |
| BABA260417C00145000 | 11/5 2:42 PM | 145.00 | 32.00 | 29.6 | 33.25 | 0.00 | 0.00% | 3 | 85 | 53.45% | Yes |
| BABA260417C00150000 | 11/4 9:58 AM | 150.00 | 29.00 | 27.05 | 28.9 | 0.00 | 0.00% | 30 | 605 | 49.46% | Yes |
| BABA260417C00155000 | 10/28 3:39 PM | 155.00 | 35.50 | 25.1 | 26.85 | 0.00 | 0.00% | 3 | 47 | 50.89% | Yes |
| BABA260417C00160000 | 11/5 1:43 PM | 160.00 | 23.10 | 21.95 | 24.45 | -0.60 | -2.53% | 50 | 1080 | 50.95% | Yes |
| BABA260417C00165000 | 11/5 3:54 PM | 165.00 | 20.30 | 19.6 | 21 | -0.70 | -3.33% | 8 | 1475 | 48.17% | No |
| BABA260417C00170000 | 11/5 2:25 PM | 170.00 | 19.14 | 17.55 | 19.6 | 0.94 | 5.16% | 21 | 713 | 49.73% | No |
| BABA260417C00175000 | 11/5 2:25 PM | 175.00 | 17.13 | 15.85 | 17 | 0.23 | 1.36% | 27 | 228 | 48.14% | No |
| BABA260417C00180000 | 11/5 3:15 PM | 180.00 | 15.15 | 14.2 | 16.1 | 0.65 | 4.48% | 33 | 1318 | 50.07% | No |
| BABA260417C00185000 | 11/5 3:42 PM | 185.00 | 13.49 | 12.75 | 13.8 | 0.19 | 1.43% | 31 | 443 | 48.43% | No |
| BABA260417C00190000 | 11/5 2:51 PM | 190.00 | 12.50 | 11.2 | 12.3 | 0.50 | 4.17% | 27 | 1138 | 48.29% | No |
| BABA260417C00195000 | 11/5 12:01 PM | 195.00 | 10.70 | 9.95 | 11.8 | -0.25 | -2.28% | 23 | 848 | 50.22% | No |
| BABA260417C00200000 | 11/5 3:28 PM | 200.00 | 9.83 | 9.5 | 10.25 | 0.28 | 2.93% | 26 | 1299 | 49.35% | No |
| BABA260417C00210000 | 11/5 10:40 AM | 210.00 | 8.15 | 7.1 | 8.1 | 0.35 | 4.49% | 1 | 355 | 49.08% | No |
| BABA260417C00220000 | 11/5 2:51 PM | 220.00 | 6.57 | 6.25 | 6.75 | 0.37 | 5.97% | 7 | 998 | 49.96% | No |
| BABA260417C00230000 | 11/5 3:28 PM | 230.00 | 5.33 | 5.1 | 5.45 | 0.13 | 2.50% | 7 | 255 | 50.15% | No |
| BABA260417C00240000 | 11/5 3:19 PM | 240.00 | 4.40 | 4.2 | 4.95 | -0.65 | -12.87% | 50 | 256 | 50.96% | No |
| BABA260417C00250000 | 11/5 9:39 AM | 250.00 | 3.52 | 3.45 | 3.75 | -0.08 | -2.22% | 2 | 392 | 50.72% | No |
| BABA260417C00260000 | 11/5 11:08 AM | 260.00 | 2.97 | 2.79 | 3.85 | 0.00 | 0.00% | 3 | 34 | 52.68% | No |
| BABA260417C00270000 | 10/31 3:55 PM | 270.00 | 3.40 | 2.26 | 3.2 | 0.00 | 0.00% | 7 | 9 | 52.91% | No |
| BABA260417C00280000 | 11/4 9:35 AM | 280.00 | 2.11 | 1.83 | 2.21 | 0.00 | 0.00% | 4 | 175 | 51.87% | No |
| BABA260417C00290000 | 11/4 9:39 AM | 290.00 | 1.60 | 1.06 | 2.05 | 0.00 | 0.00% | 7 | 367 | 51.42% | No |
| BABA260417C00300000 | 11/4 1:08 PM | 300.00 | 1.50 | 1.22 | 1.78 | 0.00 | 0.00% | 103 | 422 | 53.32% | No |
| BABA260417C00310000 | 11/5 9:30 AM | 310.00 | 1.27 | 1.13 | 2.07 | 0.00 | 0.00% | 1 | 638 | 56.19% | No |
| BABA260417C00320000 | 10/27 11:55 AM | 320.00 | 2.07 | 0.17 | 2.11 | 0.00 | 0.00% | 1 | 7 | 54.71% | No |
| BABA260417C00330000 | 10/27 3:00 PM | 330.00 | 1.91 | 0.42 | 1.87 | 0.00 | 0.00% | 2 | 20 | 56.68% | No |
| BABA260417C00340000 | 10/27 3:00 PM | 340.00 | 1.79 | 0.46 | 1.71 | 0.00 | 0.00% | 3 | 4 | 58.00% | No |
| BABA260417C00350000 | 10/29 12:01 PM | 350.00 | 1.48 | 0.35 | 1.3 | 0.00 | 0.00% | 1 | 12 | 57.12% | No |
| BABA260417C00360000 | 10/30 1:00 PM | 360.00 | 1.07 | 0.1 | 1.24 | 0.00 | 0.00% | 18 | 175 | 56.91% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA260417P00022500 | 10/10 2:10 PM | 22.50 | 0.01 | 0 | 0.65 | 0.00 | 0.00% | 20 | 121 | 140.82% | No |
| BABA260417P00055000 | 10/13 1:28 PM | 55.00 | 0.01 | 0 | 0.29 | 0.00 | 0.00% | 1 | 9 | 70.31% | No |
| BABA260417P00065000 | 11/5 12:04 PM | 65.00 | 0.17 | 0 | 0.36 | 0.07 | 70.00% | 1 | 2 | 62.01% | No |
| BABA260417P00070000 | 10/27 9:43 AM | 70.00 | 0.14 | 0 | 0.59 | 0.00 | 0.00% | 28 | 128 | 61.52% | No |
| BABA260417P00075000 | 8/29 3:52 PM | 75.00 | 0.50 | 0 | 0.76 | 0.00 | 0.00% | 36 | 12 | 59.28% | No |
| BABA260417P00080000 | 9/23 10:07 AM | 80.00 | 0.40 | 0 | 0 | 0.00 | 0.00% | 1 | 9 | 25.00% | No |
| BABA260417P00085000 | 10/17 2:05 PM | 85.00 | 0.75 | 0.12 | 0.59 | 0.00 | 0.00% | 5 | 79 | 50.15% | No |
| BABA260417P00090000 | 10/10 2:01 PM | 90.00 | 1.00 | 0.09 | 0.84 | 0.00 | 0.00% | 5 | 20 | 54.00% | No |
| BABA260417P00095000 | 9/26 11:53 AM | 95.00 | 0.61 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 12.50% | No |
| BABA260417P00100000 | 11/4 11:21 AM | 100.00 | 0.95 | 0.43 | 0.87 | 0.00 | 0.00% | 2 | 41 | 46.17% | No |
| BABA260417P00105000 | 11/3 2:33 PM | 105.00 | 0.88 | 0.48 | 1.54 | 0.00 | 0.00% | 11 | 45 | 48.21% | No |
| BABA260417P00110000 | 11/4 2:41 PM | 110.00 | 1.31 | 0.92 | 1.53 | 0.00 | 0.00% | 106 | 297 | 44.07% | No |
| BABA260417P00115000 | 11/5 2:34 PM | 115.00 | 1.76 | 1.67 | 1.81 | 0.07 | 4.14% | 22 | 3127 | 41.98% | No |
| BABA260417P00120000 | 11/4 9:31 AM | 120.00 | 2.95 | 2.06 | 2.49 | 0.00 | 0.00% | 2 | 634 | 41.79% | No |
| BABA260417P00125000 | 11/5 10:30 AM | 125.00 | 3.35 | 2.79 | 3.35 | 0.15 | 4.69% | 3 | 227 | 41.66% | No |
| BABA260417P00130000 | 11/4 12:08 PM | 130.00 | 4.55 | 3.85 | 4.2 | 0.30 | 7.06% | 1 | 582 | 40.78% | No |
| BABA260417P00135000 | 11/4 9:31 AM | 135.00 | 6.05 | 5.05 | 6.25 | 0.00 | 0.00% | 2 | 600 | 43.34% | No |
| BABA260417P00140000 | 11/5 10:54 AM | 140.00 | 6.86 | 6.35 | 7.05 | 1.01 | 17.26% | 5 | 1349 | 41.05% | No |
| BABA260417P00145000 | 11/4 1:35 PM | 145.00 | 8.30 | 7.95 | 9.15 | 0.00 | 0.00% | 2 | 1153 | 42.05% | No |
| BABA260417P00150000 | 11/4 2:50 PM | 150.00 | 10.65 | 9.85 | 10.65 | 0.00 | 0.00% | 18 | 587 | 40.78% | No |
| BABA260417P00155000 | 11/5 2:25 PM | 155.00 | 12.07 | 11.6 | 13.4 | 0.17 | 1.43% | 1 | 1459 | 42.11% | No |
| BABA260417P00160000 | 11/5 2:25 PM | 160.00 | 14.54 | 14.1 | 16.25 | -0.76 | -4.97% | 23 | 1815 | 43.02% | No |
| BABA260417P00165000 | 11/5 12:11 PM | 165.00 | 17.60 | 16.85 | 18.05 | -0.30 | -1.68% | 32 | 857 | 40.99% | Yes |
| BABA260417P00170000 | 11/5 3:30 PM | 170.00 | 20.05 | 19.7 | 21 | -0.20 | -0.99% | 33 | 770 | 41.13% | Yes |
| BABA260417P00175000 | 11/5 12:12 PM | 175.00 | 23.50 | 22.75 | 24.4 | 0.10 | 0.43% | 32 | 246 | 41.83% | Yes |
| BABA260417P00180000 | 11/5 10:47 AM | 180.00 | 26.80 | 25.95 | 27.45 | -0.50 | -1.83% | 5 | 174 | 41.28% | Yes |
| BABA260417P00185000 | 10/31 3:50 PM | 185.00 | 27.85 | 29.45 | 30.95 | 0.00 | 0.00% | 3 | 54 | 41.36% | Yes |
| BABA260417P00190000 | 11/4 9:36 AM | 190.00 | 35.00 | 32.85 | 34.65 | 0.00 | 0.00% | 1 | 22 | 41.52% | Yes |
| BABA260417P00195000 | 10/6 11:42 AM | 195.00 | 25.89 | 36.8 | 38 | 0.00 | 0.00% | 2 | 5 | 40.40% | Yes |
| BABA260417P00200000 | 10/31 9:31 AM | 200.00 | 38.35 | 40.85 | 42.45 | 0.00 | 0.00% | 1 | 11 | 41.75% | Yes |
| BABA260417P00210000 | 10/2 1:56 PM | 210.00 | 36.14 | 48.8 | 50.35 | 0.00 | 0.00% | 4 | 41 | 40.81% | Yes |
| BABA260417P00220000 | 11/3 10:49 AM | 220.00 | 57.73 | 57.65 | 59.4 | 0.00 | 0.00% | 4 | 4 | 42.14% | Yes |
| BABA260417P00230000 | 11/4 10:57 AM | 230.00 | 67.35 | 66.65 | 67.75 | 0.00 | 0.00% | 2 | 6 | 39.76% | Yes |
| BABA260417P00240000 | 10/9 12:39 PM | 240.00 | 69.86 | 74.7 | 77 | 0.00 | 0.00% | 0 | 2 | 39.58% | Yes |
| BABA260417P00260000 | 10/13 1:33 PM | 260.00 | 93.87 | 93.75 | 96.8 | 0.00 | 0.00% | 0 | 18 | 44.32% | Yes |
| BABA260417P00280000 | 10/13 1:35 PM | 280.00 | 112.62 | 113.2 | 116.35 | 0.00 | 0.00% | 0 | 20 | 46.41% | Yes |
| BABA260417P00290000 | 10/2 11:26 AM | 290.00 | 102.70 | 123.1 | 126.3 | 0.00 | 0.00% | 45 | 19 | 48.33% | Yes |
