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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA260618C00035000 | 5/30 3:12 PM | 35.00 | 80.03 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| BABA260618C00040000 | 1/31 1:36 PM | 40.00 | 60.90 | 0 | 0 | 0.00 | 0.00% | 4 | 10 | 0.00% | Yes |
| BABA260618C00045000 | 12/19 12:52 PM | 45.00 | 42.90 | 42.95 | 44.1 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| BABA260618C00047500 | 3/11 3:44 PM | 47.50 | 94.50 | 61.95 | 64.25 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| BABA260618C00050000 | 9/15 9:33 AM | 50.00 | 111.00 | 0 | 0 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| BABA260618C00055000 | 7/9 11:25 AM | 55.00 | 52.00 | 117.85 | 121 | 0.00 | 0.00% | 0 | 10 | 150.37% | Yes |
| BABA260618C00060000 | 10/20 11:04 AM | 60.00 | 112.00 | 105.5 | 108.95 | 0.00 | 0.00% | 2 | 4 | 90.89% | Yes |
| BABA260618C00065000 | 7/30 9:56 AM | 65.00 | 57.50 | 108 | 111.2 | 0.00 | 0.00% | 1 | 2 | 130.99% | Yes |
| BABA260618C00070000 | 9/8 11:53 AM | 70.00 | 72.85 | 0 | 0 | 0.00 | 0.00% | 5 | 15 | 0.00% | Yes |
| BABA260618C00072500 | 4/22 12:13 PM | 72.50 | 49.85 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| BABA260618C00075000 | 10/9 2:30 PM | 75.00 | 99.90 | 91.1 | 94.45 | 0.00 | 0.00% | 1 | 14 | 77.00% | Yes |
| BABA260618C00077500 | 5/30 10:22 AM | 77.50 | 42.40 | 0 | 0 | 0.00 | 0.00% | 1 | 8 | 0.00% | Yes |
| BABA260618C00080000 | 10/20 11:04 AM | 80.00 | 94.66 | 86.45 | 89.75 | 0.00 | 0.00% | 5 | 348 | 73.72% | Yes |
| BABA260618C00082500 | 6/2 11:01 AM | 82.50 | 38.93 | 0 | 0 | 0.00 | 0.00% | 12 | 27 | 0.00% | Yes |
| BABA260618C00085000 | 9/19 10:52 AM | 85.00 | 84.50 | 83.1 | 85.5 | 0.00 | 0.00% | 1 | 16 | 75.26% | Yes |
| BABA260618C00087500 | 5/27 12:30 PM | 87.50 | 40.01 | 0 | 0 | 0.00 | 0.00% | 6 | 112 | 0.00% | Yes |
| BABA260618C00090000 | 10/31 11:44 AM | 90.00 | 83.17 | 77.15 | 80.3 | 0.00 | 0.00% | 4 | 107 | 67.07% | Yes |
| BABA260618C00092500 | 6/4 3:40 PM | 92.50 | 35.87 | 0 | 0 | 0.00 | 0.00% | 10 | 34 | 0.00% | Yes |
| BABA260618C00095000 | 10/21 2:19 PM | 95.00 | 76.00 | 72.45 | 75.65 | 0.00 | 0.00% | 2 | 16 | 63.86% | Yes |
| BABA260618C00097500 | 5/14 2:29 PM | 97.50 | 45.45 | 0 | 0 | 0.00 | 0.00% | 2 | 230 | 0.00% | Yes |
| BABA260618C00100000 | 11/4 3:25 PM | 100.00 | 68.75 | 67.9 | 71.1 | 0.00 | 0.00% | 2 | 459 | 61.21% | Yes |
| BABA260618C00105000 | 10/30 3:46 PM | 105.00 | 73.87 | 63.45 | 66.75 | 0.00 | 0.00% | 1 | 259 | 59.09% | Yes |
| BABA260618C00110000 | 10/31 2:57 PM | 110.00 | 65.25 | 59.3 | 62.3 | 0.00 | 0.00% | 1 | 609 | 57.20% | Yes |
| BABA260618C00115000 | 11/5 10:34 AM | 115.00 | 56.15 | 55 | 58.1 | -5.85 | -9.44% | 1 | 675 | 55.28% | Yes |
| BABA260618C00120000 | 11/5 11:44 AM | 120.00 | 51.80 | 51.1 | 54 | 0.35 | 0.68% | 2 | 2327 | 53.96% | Yes |
| BABA260618C00125000 | 11/3 9:41 AM | 125.00 | 50.80 | 47.3 | 49 | 0.00 | 0.00% | 10 | 352 | 51.22% | Yes |
| BABA260618C00130000 | 11/4 1:20 PM | 130.00 | 44.35 | 43.9 | 46.5 | 0.00 | 0.00% | 3 | 436 | 52.26% | Yes |
| BABA260618C00135000 | 11/4 10:57 AM | 135.00 | 40.35 | 40.15 | 42.95 | 0.00 | 0.00% | 1 | 784 | 51.00% | Yes |
| BABA260618C00140000 | 11/5 10:40 AM | 140.00 | 37.80 | 36 | 38.75 | 0.79 | 2.13% | 1 | 785 | 51.47% | Yes |
| BABA260618C00145000 | 11/3 11:03 AM | 145.00 | 36.49 | 33.3 | 35.25 | 0.00 | 0.00% | 1 | 342 | 49.95% | Yes |
| BABA260618C00150000 | 11/5 10:38 AM | 150.00 | 32.20 | 30.2 | 32.3 | 0.74 | 2.35% | 12 | 1222 | 49.36% | Yes |
| BABA260618C00155000 | 11/4 3:15 PM | 155.00 | 28.55 | 28.45 | 29.6 | 0.00 | 0.00% | 17 | 435 | 48.97% | Yes |
| BABA260618C00160000 | 11/5 12:22 PM | 160.00 | 26.50 | 25.6 | 28.1 | 0.35 | 1.34% | 17 | 3098 | 50.69% | Yes |
| BABA260618C00165000 | 11/5 2:52 PM | 165.00 | 25.20 | 22.6 | 25.4 | 1.37 | 5.75% | 10 | 1892 | 49.65% | No |
| BABA260618C00170000 | 11/5 2:43 PM | 170.00 | 23.05 | 21.4 | 22.55 | 1.35 | 6.22% | 7 | 1772 | 48.06% | No |
| BABA260618C00175000 | 11/5 10:09 AM | 175.00 | 20.59 | 19.25 | 21.3 | 0.79 | 3.99% | 2 | 2077 | 49.31% | No |
| BABA260618C00180000 | 11/5 3:36 PM | 180.00 | 18.70 | 17.55 | 19.85 | 0.70 | 3.89% | 162 | 4098 | 49.89% | No |
| BABA260618C00185000 | 11/5 3:43 PM | 185.00 | 17.00 | 16.55 | 17.4 | 0.45 | 2.72% | 5 | 2063 | 48.28% | No |
| BABA260618C00190000 | 11/5 11:10 AM | 190.00 | 15.16 | 15.2 | 15.8 | 0.01 | 0.07% | 11 | 2360 | 48.06% | No |
| BABA260618C00195000 | 11/5 10:09 AM | 195.00 | 14.19 | 13.9 | 14.55 | -0.06 | -0.42% | 32 | 1602 | 48.30% | No |
| BABA260618C00200000 | 11/5 3:54 PM | 200.00 | 13.00 | 12.5 | 13.1 | 0.40 | 3.17% | 142 | 13607 | 47.93% | No |
| BABA260618C00210000 | 11/5 2:38 PM | 210.00 | 11.25 | 10.55 | 11.95 | 0.11 | 0.99% | 14 | 350 | 50.20% | No |
| BABA260618C00220000 | 11/5 3:25 PM | 220.00 | 9.30 | 8.4 | 9.3 | 0.50 | 5.68% | 31 | 889 | 48.55% | No |
| BABA260618C00230000 | 11/5 3:25 PM | 230.00 | 7.70 | 7.55 | 8.35 | 0.10 | 1.32% | 13 | 422 | 50.05% | No |
| BABA260618C00240000 | 11/5 11:28 AM | 240.00 | 6.39 | 5.75 | 6.65 | -0.41 | -6.03% | 23 | 2216 | 49.17% | No |
| BABA260618C00250000 | 11/5 2:45 PM | 250.00 | 5.80 | 5.3 | 5.75 | 0.45 | 8.41% | 27 | 2444 | 49.77% | No |
| BABA260618C00260000 | 11/4 9:36 AM | 260.00 | 4.50 | 4.5 | 4.9 | 0.00 | 0.00% | 1 | 571 | 50.08% | No |
| BABA260618C00270000 | 10/31 1:45 PM | 270.00 | 5.29 | 3.1 | 4.25 | 0.00 | 0.00% | 2 | 11 | 50.60% | No |
| BABA260618C00280000 | 11/5 2:37 PM | 280.00 | 3.59 | 3.3 | 3.65 | -1.41 | -28.20% | 3 | 100 | 50.26% | No |
| BABA260618C00290000 | 11/3 1:19 PM | 290.00 | 3.70 | 2.51 | 3.2 | 0.00 | 0.00% | 1 | 99 | 50.04% | No |
| BABA260618C00300000 | 11/5 3:20 PM | 300.00 | 2.69 | 2.5 | 2.99 | -0.09 | -3.24% | 6 | 1032 | 51.65% | No |
| BABA260618C00310000 | 11/5 10:43 AM | 310.00 | 2.16 | 2.18 | 2.55 | -0.24 | -10.00% | 2 | 497 | 51.88% | No |
| BABA260618C00320000 | 11/4 9:31 AM | 320.00 | 1.74 | 1.78 | 2.48 | 0.00 | 0.00% | 1 | 34 | 52.56% | No |
| BABA260618C00330000 | 11/3 9:33 AM | 330.00 | 1.93 | 1.25 | 2.12 | 0.00 | 0.00% | 1 | 2 | 51.83% | No |
| BABA260618C00340000 | 10/30 1:51 PM | 340.00 | 2.64 | 1.11 | 1.8 | 0.00 | 0.00% | 1 | 22 | 52.03% | No |
| BABA260618C00350000 | 11/3 1:32 PM | 350.00 | 1.63 | 1.07 | 1.58 | 0.00 | 0.00% | 1 | 16 | 52.69% | No |
| BABA260618C00360000 | 11/5 3:48 PM | 360.00 | 1.14 | 0.92 | 1.7 | -0.08 | -6.56% | 19 | 187 | 54.07% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA260618P00010000 | 5/8 11:03 AM | 10.00 | 0.04 | 0 | 0.21 | 0.00 | 0.00% | 0 | 30 | 147.66% | No |
| BABA260618P00020000 | 4/21 12:31 PM | 20.00 | 0.75 | 0 | 0.33 | 0.00 | 0.00% | 0 | 1 | 115.82% | No |
| BABA260618P00025000 | 6/10 12:43 PM | 25.00 | 0.10 | 0 | 0 | 0.00 | 0.00% | 1 | 52 | 50.00% | No |
| BABA260618P00030000 | 10/23 2:09 PM | 30.00 | 0.24 | 0.08 | 0.51 | 0.00 | 0.00% | 0 | 0 | 100.98% | No |
| BABA260618P00035000 | 4/22 12:11 PM | 35.00 | 0.60 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 50.00% | No |
| BABA260618P00040000 | 4/23 11:00 AM | 40.00 | 0.62 | 0.15 | 0.81 | 0.00 | 0.00% | 2 | 9 | 90.63% | No |
| BABA260618P00045000 | 4/9 9:32 AM | 45.00 | 1.88 | 0.23 | 1.07 | 0.00 | 0.00% | 1 | 71 | 87.70% | No |
| BABA260618P00047500 | 2/5 12:57 PM | 47.50 | 0.47 | 0.21 | 0.9 | 0.00 | 0.00% | 0 | 2 | 81.98% | No |
| BABA260618P00050000 | 10/17 10:40 AM | 50.00 | 0.13 | 0 | 0.15 | 0.00 | 0.00% | 1 | 40 | 59.96% | No |
| BABA260618P00055000 | 9/24 9:35 AM | 55.00 | 0.33 | 0 | 0.43 | 0.00 | 0.00% | 1 | 10 | 63.09% | No |
| BABA260618P00060000 | 10/10 2:52 PM | 60.00 | 0.24 | 0 | 0.67 | 0.00 | 0.00% | 54 | 62 | 62.21% | No |
| BABA260618P00065000 | 10/13 1:14 PM | 65.00 | 0.19 | 0.06 | 0.53 | 0.00 | 0.00% | 1 | 62 | 56.54% | No |
| BABA260618P00070000 | 9/30 2:54 PM | 70.00 | 0.25 | 0.01 | 0.63 | 0.00 | 0.00% | 1 | 107 | 53.03% | No |
| BABA260618P00072500 | 6/11 9:34 AM | 72.50 | 1.73 | 0 | 0 | 0.00 | 0.00% | 1 | 16 | 25.00% | No |
| BABA260618P00075000 | 10/2 1:44 PM | 75.00 | 0.19 | 0 | 0.76 | 0.00 | 0.00% | 1 | 119 | 50.44% | No |
| BABA260618P00077500 | 6/11 1:29 PM | 77.50 | 2.56 | 0 | 0 | 0.00 | 0.00% | 2 | 10 | 25.00% | No |
| BABA260618P00080000 | 10/9 11:42 AM | 80.00 | 0.48 | 0 | 0.91 | 0.00 | 0.00% | 1 | 808 | 54.54% | No |
| BABA260618P00082500 | 5/29 3:04 PM | 82.50 | 3.90 | 0 | 0 | 0.00 | 0.00% | 105 | 178 | 12.50% | No |
| BABA260618P00085000 | 11/3 2:00 PM | 85.00 | 0.59 | 0.18 | 1.15 | 0.00 | 0.00% | 4 | 5644 | 53.00% | No |
| BABA260618P00087500 | 6/10 9:50 AM | 87.50 | 4.35 | 0 | 0 | 0.00 | 0.00% | 14 | 447 | 12.50% | No |
| BABA260618P00090000 | 11/3 11:03 AM | 90.00 | 0.93 | 0.35 | 1.29 | 0.00 | 0.00% | 6 | 1074 | 50.29% | No |
| BABA260618P00092500 | 6/10 1:02 PM | 92.50 | 5.55 | 0 | 0 | 0.00 | 0.00% | 18 | 911 | 12.50% | No |
| BABA260618P00095000 | 10/17 11:17 AM | 95.00 | 1.45 | 1 | 1.14 | 0.00 | 0.00% | 15 | 2708 | 45.20% | No |
| BABA260618P00097500 | 6/10 12:46 PM | 97.50 | 7.05 | 0 | 0 | 0.00 | 0.00% | 6 | 629 | 12.50% | No |
| BABA260618P00100000 | 11/5 9:43 AM | 100.00 | 1.60 | 1.39 | 1.71 | 0.13 | 8.84% | 1 | 4969 | 45.79% | No |
| BABA260618P00105000 | 11/4 3:00 PM | 105.00 | 2.01 | 1.81 | 1.97 | 0.00 | 0.00% | 2 | 194 | 43.68% | No |
| BABA260618P00110000 | 10/17 3:25 PM | 110.00 | 2.59 | 2.34 | 2.75 | 0.00 | 0.00% | 11 | 664 | 44.03% | No |
| BABA260618P00115000 | 10/14 3:31 PM | 115.00 | 4.10 | 2.8 | 3.3 | 0.00 | 0.00% | 28 | 4381 | 42.68% | No |
| BABA260618P00120000 | 11/3 2:05 PM | 120.00 | 4.00 | 3.75 | 4.25 | 0.17 | 4.44% | 1 | 2179 | 42.51% | No |
| BABA260618P00125000 | 11/5 2:33 PM | 125.00 | 5.00 | 4.7 | 5.9 | -0.15 | -2.91% | 25 | 438 | 43.99% | No |
| BABA260618P00130000 | 11/5 9:59 AM | 130.00 | 6.25 | 5.95 | 7 | -0.25 | -3.85% | 6 | 1616 | 43.09% | No |
| BABA260618P00135000 | 11/5 2:37 PM | 135.00 | 7.59 | 7.35 | 7.8 | 0.42 | 5.86% | 5 | 813 | 41.05% | No |
| BABA260618P00140000 | 11/5 2:16 PM | 140.00 | 9.25 | 8.8 | 9.6 | -0.35 | -3.65% | 163 | 2263 | 41.24% | No |
| BABA260618P00145000 | 11/3 11:03 AM | 145.00 | 11.23 | 10.6 | 12.2 | 0.00 | 0.00% | 1 | 1132 | 42.74% | No |
| BABA260618P00150000 | 11/4 2:40 PM | 150.00 | 13.40 | 12.8 | 14.15 | 0.00 | 0.00% | 6 | 2717 | 42.26% | No |
| BABA260618P00155000 | 11/4 12:57 PM | 155.00 | 15.32 | 15 | 16.35 | 0.00 | 0.00% | 10 | 1863 | 41.93% | No |
| BABA260618P00160000 | 11/4 10:25 AM | 160.00 | 17.90 | 17.45 | 18.25 | 0.00 | 0.00% | 87 | 790 | 40.62% | No |
| BABA260618P00165000 | 11/5 1:46 PM | 165.00 | 20.45 | 20.25 | 21 | 0.17 | 0.84% | 11 | 2242 | 40.66% | Yes |
| BABA260618P00170000 | 11/5 1:47 PM | 170.00 | 23.25 | 22.35 | 23.55 | 0.10 | 0.43% | 10 | 244 | 39.95% | Yes |
| BABA260618P00175000 | 11/5 10:56 AM | 175.00 | 26.63 | 25.2 | 27 | 3.98 | 17.57% | 5 | 136 | 40.65% | Yes |
| BABA260618P00180000 | 11/5 11:03 AM | 180.00 | 30.00 | 29.05 | 30.9 | 2.10 | 7.53% | 11 | 269 | 41.90% | Yes |
| BABA260618P00185000 | 10/28 9:35 AM | 185.00 | 27.08 | 31.95 | 33.95 | 0.00 | 0.00% | 1 | 13 | 41.18% | Yes |
| BABA260618P00190000 | 11/5 9:50 AM | 190.00 | 36.80 | 35.95 | 37.4 | 0.71 | 1.97% | 10 | 61 | 40.96% | Yes |
| BABA260618P00195000 | 10/29 12:23 PM | 195.00 | 33.10 | 38.45 | 41.05 | 0.00 | 0.00% | 6 | 26 | 40.86% | Yes |
| BABA260618P00200000 | 11/4 10:47 AM | 200.00 | 43.81 | 43.25 | 44.8 | 0.00 | 0.00% | 20 | 1071 | 40.69% | Yes |
| BABA260618P00210000 | 11/5 9:47 AM | 210.00 | 52.40 | 50.15 | 52.95 | 0.75 | 1.45% | 10 | 37 | 41.04% | Yes |
| BABA260618P00220000 | 10/29 9:32 AM | 220.00 | 49.57 | 58.35 | 60.9 | 0.00 | 0.00% | 4 | 126 | 39.95% | Yes |
| BABA260618P00230000 | 10/9 1:08 PM | 230.00 | 62.85 | 67.85 | 69.65 | 0.00 | 0.00% | 0 | 1 | 39.97% | Yes |
| BABA260618P00240000 | 11/4 10:12 AM | 240.00 | 77.81 | 75.9 | 78.65 | 0.00 | 0.00% | 10 | 48 | 39.95% | Yes |
| BABA260618P00250000 | 10/29 10:14 AM | 250.00 | 74.40 | 84.95 | 87.35 | 0.00 | 0.00% | 1 | 3 | 37.84% | Yes |
| BABA260618P00260000 | 10/15 3:39 PM | 260.00 | 95.95 | 94.85 | 96.6 | 0.00 | 0.00% | 1 | 10 | 36.70% | Yes |
| BABA260618P00270000 | 3/5 1:07 PM | 270.00 | 131.65 | 151 | 156 | 0.00 | 0.00% | 0 | 0 | 144.39% | Yes |
| BABA260618P00280000 | 11/4 9:35 AM | 280.00 | 117.60 | 113.5 | 116.3 | 0.00 | 0.00% | 5 | 5 | 39.21% | Yes |
| BABA260618P00290000 | 10/23 10:40 AM | 290.00 | 120.00 | 123.3 | 126.4 | 0.00 | 0.00% | 0 | 3 | 41.83% | Yes |
| BABA260618P00310000 | 10/28 10:58 AM | 310.00 | 133.85 | 143 | 146.2 | 0.00 | 0.00% | 2 | 2 | 44.10% | Yes |
