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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA260515C00100000 | 10/10 1:15 PM | 100.00 | 63.11 | 67.25 | 70.4 | 0.00 | 0.00% | 0 | 10 | 63.13% | Yes |
| BABA260515C00105000 | 10/20 2:14 PM | 105.00 | 73.25 | 62.75 | 65.85 | 0.00 | 0.00% | 0 | 4 | 60.58% | Yes |
| BABA260515C00110000 | 10/17 9:32 AM | 110.00 | 58.22 | 58.3 | 61.45 | 0.00 | 0.00% | 1 | 2 | 58.33% | Yes |
| BABA260515C00115000 | 10/22 10:46 AM | 115.00 | 56.42 | 54 | 57.15 | 0.00 | 0.00% | 1 | 2 | 56.38% | Yes |
| BABA260515C00120000 | 11/5 9:55 AM | 120.00 | 51.22 | 49.85 | 53 | -14.99 | -22.64% | 1 | 3 | 54.74% | Yes |
| BABA260515C00125000 | 11/4 9:58 AM | 125.00 | 47.80 | 45.65 | 48.95 | 0.00 | 0.00% | 2 | 1 | 52.91% | Yes |
| BABA260515C00130000 | 10/23 3:10 PM | 130.00 | 50.55 | 41.75 | 44.85 | 0.00 | 0.00% | 0 | 1 | 51.21% | Yes |
| BABA260515C00135000 | 10/22 3:23 PM | 135.00 | 40.45 | 38.45 | 41.5 | 0.00 | 0.00% | 1 | 12 | 51.10% | Yes |
| BABA260515C00140000 | 11/4 2:44 PM | 140.00 | 35.42 | 35.75 | 38 | 0.00 | 0.00% | 3 | 17 | 51.10% | Yes |
| BABA260515C00145000 | 11/5 10:10 AM | 145.00 | 33.50 | 31.8 | 34.5 | 0.50 | 1.52% | 1 | 12 | 52.40% | Yes |
| BABA260515C00150000 | 11/4 2:59 PM | 150.00 | 29.50 | 29.25 | 31.75 | 0.00 | 0.00% | 1 | 52 | 52.30% | Yes |
| BABA260515C00155000 | 11/4 12:19 PM | 155.00 | 27.55 | 25.75 | 28.2 | 0.00 | 0.00% | 5 | 23 | 50.02% | Yes |
| BABA260515C00160000 | 11/5 1:38 PM | 160.00 | 25.11 | 23.7 | 26 | 0.31 | 1.25% | 20 | 68 | 50.44% | Yes |
| BABA260515C00165000 | 11/5 3:17 PM | 165.00 | 22.99 | 22.3 | 23.8 | 0.99 | 4.50% | 9 | 133 | 50.47% | No |
| BABA260515C00170000 | 11/5 3:49 PM | 170.00 | 20.52 | 19.5 | 20.8 | -0.33 | -1.58% | 19 | 344 | 48.47% | No |
| BABA260515C00175000 | 11/5 3:14 PM | 175.00 | 19.00 | 17.4 | 19.2 | 0.77 | 4.22% | 3 | 194 | 49.10% | No |
| BABA260515C00180000 | 11/5 3:47 PM | 180.00 | 16.92 | 16.5 | 17.1 | -0.52 | -2.98% | 8 | 70 | 48.36% | No |
| BABA260515C00185000 | 11/4 12:20 PM | 185.00 | 15.49 | 14.35 | 15.35 | 0.00 | 0.00% | 6 | 145 | 48.05% | No |
| BABA260515C00190000 | 11/5 11:13 AM | 190.00 | 13.64 | 13.55 | 14.15 | -0.21 | -1.52% | 1 | 215 | 48.62% | No |
| BABA260515C00195000 | 11/5 3:52 PM | 195.00 | 12.80 | 12.25 | 13.4 | -1.50 | -10.49% | 2 | 38 | 49.92% | No |
| BABA260515C00200000 | 11/5 3:20 PM | 200.00 | 11.54 | 11.1 | 11.85 | -0.02 | -0.17% | 2 | 325 | 49.23% | No |
| BABA260515C00210000 | 11/4 9:49 AM | 210.00 | 9.50 | 8.85 | 10.25 | 0.00 | 0.00% | 20 | 521 | 50.53% | No |
| BABA260515C00220000 | 11/5 3:17 PM | 220.00 | 7.91 | 7.55 | 7.95 | 0.36 | 4.77% | 1 | 85 | 49.30% | No |
| BABA260515C00230000 | 11/5 11:25 AM | 230.00 | 6.40 | 5.3 | 6.85 | -0.29 | -4.33% | 1 | 131 | 50.32% | No |
| BABA260515C00240000 | 11/5 9:47 AM | 240.00 | 5.35 | 5.2 | 5.65 | 0.06 | 1.13% | 2 | 145 | 50.44% | No |
| BABA260515C00250000 | 11/5 12:14 PM | 250.00 | 4.50 | 4.35 | 4.7 | 0.07 | 1.58% | 10 | 478 | 50.10% | No |
| BABA260515C00260000 | 11/3 11:21 AM | 260.00 | 4.45 | 3.5 | 4.8 | 0.00 | 0.00% | 1 | 19 | 51.77% | No |
| BABA260515C00270000 | 11/5 2:26 PM | 270.00 | 3.28 | 3.05 | 3.55 | -0.14 | -4.09% | 1 | 25 | 51.28% | No |
| BABA260515C00280000 | 10/23 10:36 AM | 280.00 | 3.60 | 2.45 | 3.05 | 0.00 | 0.00% | 0 | 5 | 51.46% | No |
| BABA260515C00290000 | 10/31 11:19 AM | 290.00 | 2.98 | 2.06 | 2.64 | 0.00 | 0.00% | 25 | 26 | 51.90% | No |
| BABA260515C00300000 | 10/3 1:07 PM | 300.00 | 5.90 | 1.63 | 2.1 | 0.00 | 0.00% | 100 | 100 | 51.49% | No |
| BABA260515C00310000 | 10/31 11:27 AM | 310.00 | 2.40 | 1.47 | 2.01 | 0.00 | 0.00% | 21 | 33 | 52.78% | No |
| BABA260515C00320000 | 11/3 12:18 PM | 320.00 | 1.69 | 1.23 | 1.81 | 0.00 | 0.00% | 1 | 9 | 53.31% | No |
| BABA260515C00330000 | 10/28 10:14 AM | 330.00 | 2.30 | 1.03 | 1.57 | 0.00 | 0.00% | 4 | 7 | 53.56% | No |
| BABA260515C00340000 | 10/28 10:14 AM | 340.00 | 2.18 | 0.85 | 1.78 | 0.00 | 0.00% | 4 | 19 | 55.42% | No |
| BABA260515C00350000 | 11/4 9:40 AM | 350.00 | 1.00 | 0.85 | 1.25 | 0.00 | 0.00% | 10 | 53 | 54.91% | No |
| BABA260515C00360000 | 11/3 1:50 PM | 360.00 | 1.24 | 0.01 | 1.7 | 0.00 | 0.00% | 1 | 120 | 54.61% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA260515P00090000 | 10/31 10:16 AM | 90.00 | 0.74 | 0.13 | 1.05 | 0.00 | 0.00% | 2 | 1 | 52.22% | No |
| BABA260515P00095000 | 10/22 12:31 PM | 95.00 | 1.01 | 0.48 | 1.14 | 0.00 | 0.00% | 1 | 142 | 49.06% | No |
| BABA260515P00100000 | 10/31 1:08 PM | 100.00 | 0.85 | 0.9 | 1.13 | 0.00 | 0.00% | 1 | 21 | 45.09% | No |
| BABA260515P00110000 | 11/5 2:02 PM | 110.00 | 1.75 | 1.67 | 1.92 | 0.09 | 5.42% | 13 | 21 | 43.18% | No |
| BABA260515P00115000 | 11/5 2:21 PM | 115.00 | 2.30 | 2.08 | 2.43 | 0.10 | 4.55% | 53 | 106 | 42.14% | No |
| BABA260515P00120000 | 11/3 1:32 PM | 120.00 | 2.93 | 2.97 | 3.25 | 0.00 | 0.00% | 6 | 23 | 42.03% | No |
| BABA260515P00125000 | 10/24 11:11 AM | 125.00 | 3.50 | 3.7 | 4.1 | 0.00 | 0.00% | 1 | 2 | 41.38% | No |
| BABA260515P00130000 | 10/28 12:30 PM | 130.00 | 4.20 | 4.75 | 5.9 | 0.00 | 0.00% | 10 | 30 | 43.33% | No |
| BABA260515P00135000 | 10/28 10:13 AM | 135.00 | 5.17 | 6 | 6.5 | 0.00 | 0.00% | 2 | 49 | 40.78% | No |
| BABA260515P00140000 | 10/31 1:08 PM | 140.00 | 7.34 | 7.5 | 8.2 | 0.00 | 0.00% | 1 | 20 | 41.05% | No |
| BABA260515P00145000 | 11/4 2:50 PM | 145.00 | 9.76 | 9.15 | 9.8 | 0.00 | 0.00% | 3 | 707 | 40.47% | No |
| BABA260515P00150000 | 11/4 1:12 PM | 150.00 | 11.50 | 11.1 | 11.75 | 0.00 | 0.00% | 1 | 277 | 40.26% | No |
| BABA260515P00155000 | 10/31 10:01 AM | 155.00 | 13.41 | 13.35 | 14 | 0.00 | 0.00% | 2 | 297 | 40.24% | No |
| BABA260515P00160000 | 11/3 3:25 PM | 160.00 | 15.30 | 15.8 | 17 | 0.00 | 0.00% | 2 | 64 | 41.38% | No |
| BABA260515P00165000 | 11/5 1:47 PM | 165.00 | 18.80 | 18.35 | 19.05 | 0.90 | 5.03% | 14 | 277 | 39.99% | Yes |
| BABA260515P00170000 | 11/5 1:49 PM | 170.00 | 21.65 | 20.5 | 22.5 | 1.10 | 5.35% | 16 | 220 | 41.15% | Yes |
| BABA260515P00175000 | 11/5 10:52 AM | 175.00 | 25.00 | 24.2 | 25.75 | 1.74 | 7.48% | 89 | 51 | 41.49% | Yes |
| BABA260515P00180000 | 11/5 12:47 PM | 180.00 | 28.22 | 27.5 | 28.95 | 1.42 | 5.30% | 10 | 418 | 41.34% | Yes |
| BABA260515P00185000 | 10/31 3:37 PM | 185.00 | 29.30 | 30.85 | 32.4 | 0.00 | 0.00% | 1 | 6 | 41.36% | Yes |
| BABA260515P00190000 | 10/31 12:58 PM | 190.00 | 33.00 | 34.35 | 35.9 | 0.00 | 0.00% | 1 | 9 | 41.15% | Yes |
| BABA260515P00195000 | 10/13 10:46 AM | 195.00 | 38.00 | 38.05 | 39.65 | 0.00 | 0.00% | 1 | 6 | 41.17% | Yes |
| BABA260515P00210000 | 10/7 1:10 PM | 210.00 | 41.04 | 50 | 50.95 | 0.00 | 0.00% | 0 | 0 | 39.36% | Yes |
| BABA260515P00230000 | 10/28 3:11 PM | 230.00 | 58.78 | 66.2 | 68.4 | 0.00 | 0.00% | 0 | 1 | 39.18% | Yes |
