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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA260918C00050000 | 8/1 9:44 AM | 50.00 | 70.10 | 122.95 | 126 | 0.00 | 0.00% | 1 | 4 | 137.07% | Yes |
| BABA260918C00055000 | 8/20 9:50 AM | 55.00 | 67.15 | 117.4 | 119.8 | 0.00 | 0.00% | 6 | 5 | 122.36% | Yes |
| BABA260918C00060000 | 10/14 11:03 AM | 60.00 | 105.75 | 105.3 | 109 | 0.00 | 0.00% | 16 | 23 | 75.98% | Yes |
| BABA260918C00065000 | 8/6 9:49 AM | 65.00 | 56.00 | 107.3 | 111.1 | 0.00 | 0.00% | 0 | 1 | 108.56% | Yes |
| BABA260918C00070000 | 9/19 10:05 AM | 70.00 | 97.29 | 97.1 | 101 | 0.00 | 0.00% | 1 | 2 | 77.15% | Yes |
| BABA260918C00075000 | 10/27 3:17 PM | 75.00 | 107.00 | 91.65 | 95 | 0.00 | 0.00% | 2 | 24 | 68.01% | Yes |
| BABA260918C00080000 | 10/28 3:58 PM | 80.00 | 99.45 | 86.4 | 90 | 0.00 | 0.00% | 4 | 15 | 62.63% | Yes |
| BABA260918C00085000 | 10/2 9:43 AM | 85.00 | 109.00 | 82.1 | 85.5 | 0.00 | 0.00% | 3 | 10 | 61.12% | Yes |
| BABA260918C00090000 | 10/27 3:17 PM | 90.00 | 92.85 | 77.3 | 81 | 0.00 | 0.00% | 2 | 34 | 58.34% | Yes |
| BABA260918C00095000 | 10/3 12:55 PM | 95.00 | 100.00 | 73.25 | 76.85 | 0.00 | 0.00% | 2 | 54 | 57.69% | Yes |
| BABA260918C00100000 | 10/31 10:18 AM | 100.00 | 74.30 | 68.65 | 72.5 | 0.00 | 0.00% | 2 | 199 | 55.40% | Yes |
| BABA260918C00105000 | 10/17 1:54 PM | 105.00 | 67.00 | 64.95 | 67.95 | 0.00 | 0.00% | 166 | 376 | 54.17% | Yes |
| BABA260918C00110000 | 11/4 10:07 AM | 110.00 | 62.65 | 60.75 | 64.1 | 0.00 | 0.00% | 1 | 133 | 53.01% | Yes |
| BABA260918C00115000 | 10/29 1:52 PM | 115.00 | 72.45 | 56.95 | 60.35 | 0.00 | 0.00% | 1 | 52 | 52.29% | Yes |
| BABA260918C00120000 | 11/5 10:10 AM | 120.00 | 55.00 | 53.45 | 55.4 | -0.77 | -1.38% | 2 | 248 | 50.19% | Yes |
| BABA260918C00125000 | 11/5 2:04 PM | 125.00 | 51.02 | 49.75 | 52.75 | -2.70 | -5.03% | 10 | 81 | 50.43% | Yes |
| BABA260918C00130000 | 11/3 12:04 PM | 130.00 | 49.72 | 46.65 | 48.1 | 0.00 | 0.00% | 3 | 161 | 50.34% | Yes |
| BABA260918C00135000 | 11/4 2:42 PM | 135.00 | 43.30 | 43.15 | 44.9 | 0.00 | 0.00% | 1 | 174 | 49.85% | Yes |
| BABA260918C00140000 | 11/5 3:59 PM | 140.00 | 41.00 | 40.5 | 41.7 | -2.66 | -6.09% | 1 | 976 | 49.10% | Yes |
| BABA260918C00145000 | 11/3 9:33 AM | 145.00 | 41.20 | 37.75 | 38.95 | 0.00 | 0.00% | 1 | 153 | 48.97% | Yes |
| BABA260918C00150000 | 11/5 3:02 PM | 150.00 | 36.60 | 33.5 | 37.7 | 0.40 | 1.10% | 2 | 808 | 51.26% | Yes |
| BABA260918C00155000 | 11/5 9:45 AM | 155.00 | 32.31 | 30.9 | 33.5 | -1.69 | -4.97% | 1 | 657 | 48.04% | Yes |
| BABA260918C00160000 | 11/5 11:00 AM | 160.00 | 30.34 | 28.45 | 31.25 | 0.28 | 0.93% | 11 | 274 | 48.05% | Yes |
| BABA260918C00165000 | 11/5 2:24 PM | 165.00 | 29.00 | 27.5 | 28.75 | 0.80 | 2.84% | 23 | 349 | 47.41% | No |
| BABA260918C00170000 | 11/5 2:52 PM | 170.00 | 26.65 | 24.15 | 27.65 | 1.05 | 4.10% | 14 | 297 | 48.89% | No |
| BABA260918C00175000 | 11/4 9:31 AM | 175.00 | 24.25 | 23.1 | 25.25 | 0.00 | 0.00% | 6 | 332 | 48.00% | No |
| BABA260918C00180000 | 11/5 9:49 AM | 180.00 | 22.25 | 21.8 | 23 | 0.05 | 0.23% | 1 | 935 | 47.17% | No |
| BABA260918C00185000 | 11/4 3:18 PM | 185.00 | 20.55 | 20.2 | 21.45 | 0.00 | 0.00% | 5 | 392 | 47.30% | No |
| BABA260918C00190000 | 11/5 3:40 PM | 190.00 | 19.50 | 18.1 | 19.35 | 1.00 | 5.41% | 37 | 556 | 46.35% | No |
| BABA260918C00195000 | 11/5 3:09 PM | 195.00 | 18.16 | 16.75 | 19.25 | -1.84 | -9.20% | 1 | 245 | 48.52% | No |
| BABA260918C00200000 | 11/5 2:52 PM | 200.00 | 17.00 | 15.9 | 18 | 0.63 | 3.85% | 18 | 1994 | 48.65% | No |
| BABA260918C00210000 | 11/5 3:44 PM | 210.00 | 14.38 | 13.2 | 14.75 | -0.05 | -0.35% | 1 | 319 | 47.19% | No |
| BABA260918C00220000 | 11/5 12:46 PM | 220.00 | 12.61 | 11.75 | 13.7 | 0.29 | 2.35% | 7 | 482 | 48.97% | No |
| BABA260918C00230000 | 11/4 9:35 AM | 230.00 | 10.50 | 10.35 | 12.1 | 0.00 | 0.00% | 1 | 656 | 49.37% | No |
| BABA260918C00240000 | 11/5 10:22 AM | 240.00 | 8.85 | 8.6 | 10.25 | -1.25 | -12.38% | 18 | 190 | 48.85% | No |
| BABA260918C00250000 | 11/5 11:07 AM | 250.00 | 7.95 | 7.95 | 9 | -0.20 | -2.45% | 581 | 2959 | 49.09% | No |
| BABA260918C00260000 | 11/4 1:49 PM | 260.00 | 7.09 | 6.1 | 7.65 | 0.00 | 0.00% | 9 | 161 | 48.72% | No |
| BABA260918C00270000 | 10/21 12:19 PM | 270.00 | 7.60 | 5.25 | 6.7 | 0.00 | 0.00% | 1 | 54 | 48.88% | No |
| BABA260918C00280000 | 11/5 2:33 PM | 280.00 | 5.80 | 4.8 | 6.45 | -0.52 | -8.23% | 1 | 96 | 50.45% | No |
| BABA260918C00290000 | 11/3 3:29 PM | 290.00 | 5.62 | 4.15 | 5.8 | 0.00 | 0.00% | 1 | 16 | 50.86% | No |
| BABA260918C00300000 | 11/5 2:37 PM | 300.00 | 4.43 | 4.1 | 4.75 | -0.17 | -3.70% | 501 | 2858 | 49.92% | No |
| BABA260918C00310000 | 10/31 3:38 PM | 310.00 | 5.00 | 2.95 | 4.5 | 0.00 | 0.00% | 2 | 74 | 50.98% | No |
| BABA260918C00330000 | 11/4 9:57 AM | 330.00 | 3.30 | 2.79 | 3.4 | 0.00 | 0.00% | 1 | 7 | 50.72% | No |
| BABA260918C00340000 | 11/5 3:28 PM | 340.00 | 2.83 | 2.73 | 3.1 | -0.12 | -4.07% | 2 | 47 | 50.44% | No |
| BABA260918C00350000 | 11/4 2:58 PM | 350.00 | 2.62 | 2.27 | 2.95 | 0.00 | 0.00% | 2 | 32 | 50.65% | No |
| BABA260918C00360000 | 11/5 3:41 PM | 360.00 | 2.33 | 2.01 | 2.72 | -0.47 | -16.79% | 3 | 53 | 50.95% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA260918P00050000 | 10/8 1:15 PM | 50.00 | 0.19 | 0 | 0.52 | 0.00 | 0.00% | 2 | 13 | 59.08% | No |
| BABA260918P00055000 | 8/22 2:57 PM | 55.00 | 0.19 | 0 | 1.34 | 0.00 | 0.00% | 1 | 3 | 63.38% | No |
| BABA260918P00060000 | 8/6 3:32 PM | 60.00 | 0.83 | 0 | 1.26 | 0.00 | 0.00% | 2 | 2 | 58.08% | No |
| BABA260918P00065000 | 9/22 10:02 AM | 65.00 | 0.49 | 0 | 0 | 0.00 | 0.00% | 10 | 358 | 25.00% | No |
| BABA260918P00070000 | 10/13 10:24 AM | 70.00 | 0.80 | 0.2 | 1.23 | 0.00 | 0.00% | 2 | 53 | 51.07% | No |
| BABA260918P00075000 | 11/5 10:29 AM | 75.00 | 0.80 | 0.5 | 0.83 | -0.20 | -20.00% | 1 | 385 | 48.69% | No |
| BABA260918P00080000 | 10/30 11:07 AM | 80.00 | 1.00 | 0.7 | 1.1 | 0.00 | 0.00% | 1 | 175 | 47.75% | No |
| BABA260918P00085000 | 10/31 2:46 PM | 85.00 | 1.12 | 1 | 1.63 | 0.00 | 0.00% | 20 | 198 | 48.25% | No |
| BABA260918P00090000 | 10/31 2:46 PM | 90.00 | 1.52 | 0.95 | 1.99 | 0.00 | 0.00% | 20 | 2370 | 46.92% | No |
| BABA260918P00095000 | 10/7 10:47 AM | 95.00 | 1.50 | 1.31 | 2.64 | 0.00 | 0.00% | 2 | 302 | 46.80% | No |
| BABA260918P00100000 | 11/4 3:10 PM | 100.00 | 2.50 | 2.29 | 2.74 | 0.00 | 0.00% | 20 | 433 | 43.73% | No |
| BABA260918P00105000 | 11/3 3:57 PM | 105.00 | 3.20 | 2.99 | 3.3 | 0.00 | 0.00% | 1 | 106 | 42.63% | No |
| BABA260918P00110000 | 11/5 10:25 AM | 110.00 | 4.05 | 3.3 | 4.1 | 0.25 | 6.58% | 17 | 1948 | 42.11% | No |
| BABA260918P00115000 | 10/29 11:20 AM | 115.00 | 3.81 | 4.7 | 5.05 | 0.00 | 0.00% | 6 | 423 | 41.68% | No |
| BABA260918P00120000 | 11/5 11:13 AM | 120.00 | 5.85 | 5.65 | 6.65 | -0.15 | -2.50% | 2 | 1479 | 42.63% | No |
| BABA260918P00125000 | 11/5 2:37 PM | 125.00 | 7.19 | 6.9 | 8.05 | 0.19 | 2.71% | 5 | 134 | 42.49% | No |
| BABA260918P00130000 | 11/4 10:48 AM | 130.00 | 8.53 | 8.25 | 8.9 | 0.00 | 0.00% | 3 | 185 | 40.73% | No |
| BABA260918P00135000 | 11/5 3:17 PM | 135.00 | 10.05 | 9.7 | 11.65 | 0.10 | 1.01% | 1 | 1154 | 42.82% | No |
| BABA260918P00140000 | 11/4 10:48 AM | 140.00 | 11.92 | 11.4 | 12.6 | 0.00 | 0.00% | 35 | 170 | 40.76% | No |
| BABA260918P00145000 | 11/3 10:03 AM | 145.00 | 13.63 | 13.4 | 14.95 | 0.00 | 0.00% | 100 | 189 | 41.20% | No |
| BABA260918P00150000 | 11/5 3:46 PM | 150.00 | 16.00 | 15.7 | 16.4 | 0.00 | 0.00% | 5 | 146 | 39.66% | No |
| BABA260918P00155000 | 11/5 10:37 AM | 155.00 | 18.58 | 16.95 | 19.4 | 0.33 | 1.81% | 1 | 396 | 40.62% | No |
| BABA260918P00160000 | 10/31 12:26 PM | 160.00 | 19.90 | 20.4 | 21.5 | 0.00 | 0.00% | 3 | 727 | 39.71% | No |
| BABA260918P00165000 | 11/5 11:35 AM | 165.00 | 24.00 | 23 | 24.35 | 0.85 | 3.67% | 10 | 628 | 39.81% | Yes |
| BABA260918P00170000 | 11/5 1:55 PM | 170.00 | 26.55 | 24.85 | 27 | 0.15 | 0.57% | 185 | 1955 | 39.31% | Yes |
| BABA260918P00175000 | 11/5 11:01 AM | 175.00 | 29.44 | 28.75 | 30 | 4.70 | 19.00% | 5 | 456 | 39.15% | Yes |
| BABA260918P00180000 | 11/5 11:04 AM | 180.00 | 33.00 | 31.5 | 34 | 4.35 | 15.18% | 5 | 84 | 40.37% | Yes |
| BABA260918P00185000 | 10/29 2:56 PM | 185.00 | 30.05 | 34.25 | 36.55 | 0.00 | 0.00% | 23 | 102 | 39.00% | Yes |
| BABA260918P00190000 | 10/29 3:13 PM | 190.00 | 32.90 | 37.3 | 40.25 | 0.00 | 0.00% | 4 | 23 | 39.30% | Yes |
| BABA260918P00195000 | 10/28 10:22 AM | 195.00 | 36.50 | 42.2 | 43.8 | 0.00 | 0.00% | 2 | 42 | 39.15% | Yes |
| BABA260918P00200000 | 10/22 10:51 AM | 200.00 | 46.30 | 44.35 | 47.4 | 0.00 | 0.00% | 1 | 9 | 38.88% | Yes |
| BABA260918P00210000 | 10/3 3:10 PM | 210.00 | 41.75 | 53.35 | 55.05 | 0.00 | 0.00% | 7 | 51 | 38.55% | Yes |
| BABA260918P00220000 | 9/19 10:08 AM | 220.00 | 63.30 | 60.55 | 63.05 | 0.00 | 0.00% | 20 | 10 | 38.14% | Yes |
| BABA260918P00240000 | 10/28 2:21 PM | 240.00 | 71.24 | 78.4 | 80.15 | 0.00 | 0.00% | 6 | 32 | 37.57% | Yes |
| BABA260918P00250000 | 10/29 10:49 AM | 250.00 | 77.30 | 86 | 89.4 | 0.00 | 0.00% | 2 | 11 | 38.14% | Yes |
| BABA260918P00280000 | 10/2 10:08 AM | 280.00 | 95.16 | 113.95 | 116.4 | 0.00 | 0.00% | 0 | 10 | 33.61% | Yes |
