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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA261218C00025000 | 6/11 1:31 PM | 25.00 | 94.95 | 0 | 0 | 0.00 | 0.00% | 30 | 30 | 0.00% | Yes |
| BABA261218C00030000 | 6/11 1:31 PM | 30.00 | 90.90 | 0 | 0 | 0.00 | 0.00% | 30 | 30 | 0.00% | Yes |
| BABA261218C00035000 | 4/8 3:26 PM | 35.00 | 65.66 | 89.05 | 92.65 | 0.00 | 0.00% | 1 | 9 | 0.00% | Yes |
| BABA261218C00040000 | 4/15 3:15 PM | 40.00 | 75.00 | 0 | 0 | 0.00 | 0.00% | 10 | 0 | 0.00% | Yes |
| BABA261218C00042500 | 1/29 10:36 AM | 42.50 | 59.75 | 90 | 94.15 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| BABA261218C00045000 | 2/3 1:58 PM | 45.00 | 57.41 | 0 | 0 | 0.00 | 0.00% | 1 | 26 | 0.00% | Yes |
| BABA261218C00047500 | 1/29 11:23 AM | 47.50 | 56.61 | 86.15 | 89.65 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| BABA261218C00050000 | 10/29 10:08 AM | 50.00 | 132.00 | 116 | 119 | 0.00 | 0.00% | 1 | 3 | 80.70% | Yes |
| BABA261218C00055000 | 10/2 10:59 AM | 55.00 | 137.62 | 110 | 114 | 0.00 | 0.00% | 5 | 1 | 71.03% | Yes |
| BABA261218C00060000 | 9/16 3:59 PM | 60.00 | 105.00 | 107 | 112 | 0.00 | 0.00% | 3 | 8 | 80.96% | Yes |
| BABA261218C00065000 | 8/18 12:26 PM | 65.00 | 61.00 | 108.65 | 111.2 | 0.00 | 0.00% | 1 | 1 | 98.55% | Yes |
| BABA261218C00067500 | 4/7 1:09 PM | 67.50 | 46.00 | 62.65 | 64.4 | 0.00 | 0.00% | 1 | 8 | 0.00% | Yes |
| BABA261218C00070000 | 10/28 12:40 PM | 70.00 | 109.19 | 97.5 | 100.5 | 0.00 | 0.00% | 1 | 14 | 67.76% | Yes |
| BABA261218C00072500 | 4/11 1:54 PM | 72.50 | 43.50 | 65.55 | 66.65 | 0.00 | 0.00% | 3 | 300 | 0.00% | Yes |
| BABA261218C00075000 | 11/5 1:31 PM | 75.00 | 93.80 | 93 | 96 | -10.17 | -9.78% | 2 | 5 | 65.31% | Yes |
| BABA261218C00077500 | 6/11 9:47 AM | 77.50 | 51.16 | 0 | 0 | 0.00 | 0.00% | 9 | 402 | 0.00% | Yes |
| BABA261218C00080000 | 8/18 2:18 PM | 80.00 | 48.51 | 95.2 | 97.2 | 0.00 | 0.00% | 3 | 7 | 84.28% | Yes |
| BABA261218C00082500 | 4/9 10:28 AM | 82.50 | 31.20 | 51.5 | 52.95 | 0.00 | 0.00% | 20 | 119 | 0.00% | Yes |
| BABA261218C00085000 | 8/8 11:19 AM | 85.00 | 43.26 | 91.4 | 93.7 | 0.00 | 0.00% | 2 | 3 | 82.82% | Yes |
| BABA261218C00087500 | 5/27 12:05 PM | 87.50 | 42.62 | 0 | 0 | 0.00 | 0.00% | 5 | 74 | 0.00% | Yes |
| BABA261218C00090000 | 10/13 1:09 PM | 90.00 | 85.00 | 79 | 83 | 0.00 | 0.00% | 5 | 43 | 57.92% | Yes |
| BABA261218C00092500 | 4/29 10:27 AM | 92.50 | 39.85 | 36.85 | 37.8 | 0.00 | 0.00% | 4 | 11 | 0.00% | Yes |
| BABA261218C00095000 | 11/3 9:59 AM | 95.00 | 79.27 | 74.5 | 79 | 0.00 | 0.00% | 1 | 26 | 56.24% | Yes |
| BABA261218C00097500 | 5/12 10:18 AM | 97.50 | 49.00 | 37.25 | 37.65 | 0.00 | 0.00% | 5 | 265 | 0.00% | Yes |
| BABA261218C00100000 | 10/29 3:54 PM | 100.00 | 86.50 | 71.55 | 74.5 | 0.00 | 0.00% | 1 | 640 | 55.91% | Yes |
| BABA261218C00105000 | 10/20 2:15 PM | 105.00 | 77.26 | 67.6 | 70.1 | 0.00 | 0.00% | 2 | 26 | 54.12% | Yes |
| BABA261218C00110000 | 11/3 10:50 AM | 110.00 | 66.28 | 63.55 | 66.2 | 0.00 | 0.00% | 2 | 84 | 52.73% | Yes |
| BABA261218C00115000 | 11/4 10:06 AM | 115.00 | 61.65 | 60.05 | 62.15 | 0.00 | 0.00% | 1 | 75 | 51.65% | Yes |
| BABA261218C00120000 | 11/5 3:58 PM | 120.00 | 57.25 | 56.25 | 58.4 | -0.95 | -1.63% | 156 | 210 | 50.41% | Yes |
| BABA261218C00125000 | 10/24 9:53 AM | 125.00 | 62.32 | 52.65 | 55.6 | 0.00 | 0.00% | 1 | 84 | 50.16% | Yes |
| BABA261218C00130000 | 11/5 10:05 AM | 130.00 | 51.39 | 49.95 | 51.3 | 1.44 | 2.88% | 5 | 153 | 50.36% | Yes |
| BABA261218C00135000 | 10/31 3:25 PM | 135.00 | 52.00 | 46.9 | 49 | 0.00 | 0.00% | 2 | 96 | 51.22% | Yes |
| BABA261218C00140000 | 11/5 12:48 PM | 140.00 | 44.50 | 43.9 | 45.65 | -0.28 | -0.63% | 1 | 93 | 49.99% | Yes |
| BABA261218C00145000 | 11/3 9:59 AM | 145.00 | 43.90 | 41.3 | 43.35 | 0.00 | 0.00% | 43 | 1074 | 50.36% | Yes |
| BABA261218C00150000 | 11/4 3:08 PM | 150.00 | 38.75 | 38.4 | 40.1 | 0.00 | 0.00% | 8 | 537 | 48.99% | Yes |
| BABA261218C00155000 | 11/3 12:19 PM | 155.00 | 39.15 | 35.5 | 37.25 | 0.00 | 0.00% | 1 | 99 | 48.11% | Yes |
| BABA261218C00160000 | 11/4 12:06 PM | 160.00 | 35.00 | 33.2 | 35.8 | 0.00 | 0.00% | 3 | 219 | 49.20% | Yes |
| BABA261218C00165000 | 11/5 9:34 AM | 165.00 | 31.70 | 30.85 | 32.7 | -0.80 | -2.46% | 22 | 218 | 47.63% | No |
| BABA261218C00170000 | 11/5 11:21 AM | 170.00 | 29.70 | 29.15 | 31.5 | -2.60 | -8.05% | 15 | 261 | 48.72% | No |
| BABA261218C00175000 | 11/5 12:43 PM | 175.00 | 28.10 | 27.35 | 28.9 | -0.40 | -1.40% | 2 | 220 | 47.59% | No |
| BABA261218C00180000 | 11/5 3:43 PM | 180.00 | 26.45 | 25.55 | 26.8 | -2.10 | -7.36% | 78 | 334 | 47.05% | No |
| BABA261218C00185000 | 11/5 10:49 AM | 185.00 | 24.78 | 24 | 25.7 | -3.24 | -11.56% | 2 | 93 | 47.81% | No |
| BABA261218C00190000 | 11/4 9:36 AM | 190.00 | 22.00 | 22.05 | 24.5 | 0.00 | 0.00% | 9 | 1090 | 48.28% | No |
| BABA261218C00195000 | 10/30 3:16 PM | 195.00 | 27.40 | 21.05 | 22.2 | 0.00 | 0.00% | 2 | 304 | 47.04% | No |
| BABA261218C00200000 | 11/5 3:04 PM | 200.00 | 20.90 | 19.85 | 20.65 | 1.11 | 5.61% | 11 | 1126 | 46.75% | No |
| BABA261218C00210000 | 11/4 1:11 PM | 210.00 | 17.80 | 17.05 | 19.15 | 0.00 | 0.00% | 5 | 162 | 48.16% | No |
| BABA261218C00220000 | 11/5 9:37 AM | 220.00 | 15.50 | 14.85 | 16.9 | 0.00 | 0.00% | 1 | 188 | 48.07% | No |
| BABA261218C00230000 | 11/5 11:43 AM | 230.00 | 13.75 | 12.8 | 14.25 | -0.55 | -3.85% | 2 | 458 | 46.95% | No |
| BABA261218C00240000 | 11/4 12:19 PM | 240.00 | 12.50 | 12.15 | 13.35 | 0.00 | 0.00% | 3 | 377 | 48.22% | No |
| BABA261218C00250000 | 11/5 2:05 PM | 250.00 | 10.70 | 10.7 | 12.15 | -0.10 | -0.93% | 26 | 1288 | 48.74% | No |
| BABA261218C00260000 | 11/5 10:30 AM | 260.00 | 9.60 | 9.25 | 10.1 | -2.25 | -18.99% | 12 | 113 | 47.50% | No |
| BABA261218C00270000 | 11/4 1:49 PM | 270.00 | 8.59 | 7.55 | 9.9 | 0.00 | 0.00% | 1 | 148 | 49.27% | No |
| BABA261218C00280000 | 10/28 12:57 PM | 280.00 | 10.70 | 6.7 | 9.1 | 0.00 | 0.00% | 1 | 21 | 49.78% | No |
| BABA261218C00290000 | 10/23 10:27 AM | 290.00 | 8.15 | 6.8 | 7.35 | 0.00 | 0.00% | 24 | 49 | 48.18% | No |
| BABA261218C00300000 | 11/5 2:55 PM | 300.00 | 6.50 | 6.05 | 6.85 | -0.65 | -9.09% | 78 | 319 | 48.87% | No |
| BABA261218C00310000 | 11/5 2:31 PM | 310.00 | 5.80 | 4.55 | 6.65 | -1.50 | -20.55% | 12 | 83 | 50.07% | No |
| BABA261218C00320000 | 10/31 2:14 PM | 320.00 | 6.45 | 4.95 | 5.9 | 0.00 | 0.00% | 3 | 3 | 49.92% | No |
| BABA261218C00330000 | 10/23 11:30 AM | 330.00 | 5.55 | 3.05 | 5.4 | 0.00 | 0.00% | 2 | 2 | 50.18% | No |
| BABA261218C00350000 | 10/31 10:07 AM | 350.00 | 4.40 | 2.9 | 5.2 | 0.00 | 0.00% | 25 | 30 | 52.42% | No |
| BABA261218C00360000 | 11/3 9:33 AM | 360.00 | 4.80 | 3 | 4.85 | 0.00 | 0.00% | 6 | 33 | 50.16% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA261218P00025000 | 4/21 3:51 PM | 25.00 | 0.48 | 0.12 | 0.54 | 0.00 | 0.00% | 1 | 2817 | 84.42% | No |
| BABA261218P00030000 | 5/22 1:37 PM | 30.00 | 0.40 | 0 | 0 | 0.00 | 0.00% | 1 | 18 | 25.00% | No |
| BABA261218P00035000 | 6/11 10:49 AM | 35.00 | 0.35 | 0 | 0 | 0.00 | 0.00% | 20 | 352 | 25.00% | No |
| BABA261218P00040000 | 4/7 11:48 AM | 40.00 | 1.26 | 0.3 | 1.37 | 0.00 | 0.00% | 1 | 29 | 74.02% | No |
| BABA261218P00042500 | 6/11 1:59 PM | 42.50 | 0.64 | 0 | 0 | 0.00 | 0.00% | 1 | 4 | 25.00% | No |
| BABA261218P00045000 | 6/11 1:59 PM | 45.00 | 0.65 | 0 | 0 | 0.00 | 0.00% | 1 | 64 | 25.00% | No |
| BABA261218P00047500 | 5/27 1:55 PM | 47.50 | 0.87 | 0 | 0 | 0.00 | 0.00% | 2 | 6 | 25.00% | No |
| BABA261218P00050000 | 11/5 9:49 AM | 50.00 | 0.36 | 0 | 0.65 | -0.01 | -2.70% | 11 | 81 | 53.76% | No |
| BABA261218P00055000 | 11/5 11:40 AM | 55.00 | 0.49 | 0.3 | 0.53 | 0.03 | 6.52% | 32 | 40 | 51.61% | No |
| BABA261218P00060000 | 11/5 2:24 PM | 60.00 | 0.54 | 0.33 | 1.02 | -0.06 | -10.00% | 29 | 51 | 51.83% | No |
| BABA261218P00065000 | 11/5 2:11 PM | 65.00 | 0.75 | 0.01 | 1.22 | 0.04 | 5.63% | 8 | 17 | 53.81% | No |
| BABA261218P00067500 | 6/10 9:39 AM | 67.50 | 2.50 | 0 | 0 | 0.00 | 0.00% | 11 | 137 | 12.50% | No |
| BABA261218P00070000 | 11/5 12:20 PM | 70.00 | 0.93 | 0.79 | 1.45 | -0.82 | -46.86% | 2 | 14 | 51.82% | No |
| BABA261218P00072500 | 6/5 11:00 AM | 72.50 | 3.28 | 0 | 0 | 0.00 | 0.00% | 2 | 94 | 12.50% | No |
| BABA261218P00075000 | 10/9 10:32 AM | 75.00 | 0.77 | 0.94 | 3.15 | 0.00 | 0.00% | 6 | 16 | 52.09% | No |
| BABA261218P00077500 | 6/5 11:02 AM | 77.50 | 4.18 | 0 | 0 | 0.00 | 0.00% | 2 | 51 | 12.50% | No |
| BABA261218P00080000 | 10/28 3:12 PM | 80.00 | 1.20 | 1.02 | 1.57 | 0.00 | 0.00% | 2 | 184 | 45.47% | No |
| BABA261218P00082500 | 6/9 11:28 AM | 82.50 | 5.13 | 0 | 0 | 0.00 | 0.00% | 2 | 83 | 12.50% | No |
| BABA261218P00085000 | 10/20 9:56 AM | 85.00 | 2.10 | 1.35 | 2.25 | 0.00 | 0.00% | 1 | 268 | 46.01% | No |
| BABA261218P00087500 | 6/5 11:00 AM | 87.50 | 6.47 | 0 | 0 | 0.00 | 0.00% | 2 | 108 | 12.50% | No |
| BABA261218P00090000 | 11/3 3:43 PM | 90.00 | 2.26 | 2.04 | 2.7 | 0.00 | 0.00% | 17 | 221 | 44.79% | No |
| BABA261218P00092500 | 6/5 11:01 AM | 92.50 | 7.94 | 0 | 0 | 0.00 | 0.00% | 2 | 92 | 12.50% | No |
| BABA261218P00095000 | 10/10 12:00 PM | 95.00 | 3.35 | 2.15 | 3.45 | 0.00 | 0.00% | 3 | 63 | 44.55% | No |
| BABA261218P00097500 | 6/11 12:54 PM | 97.50 | 9.65 | 0 | 0 | 0.00 | 0.00% | 10 | 291 | 12.50% | No |
| BABA261218P00100000 | 11/4 10:24 AM | 100.00 | 3.71 | 3.3 | 3.95 | 0.00 | 0.00% | 2 | 394 | 43.02% | No |
| BABA261218P00105000 | 11/5 10:23 AM | 105.00 | 4.50 | 4 | 5.5 | 1.62 | 56.25% | 12 | 203 | 44.56% | No |
| BABA261218P00110000 | 10/31 11:27 AM | 110.00 | 5.10 | 5 | 6.7 | 0.00 | 0.00% | 16 | 127 | 44.42% | No |
| BABA261218P00115000 | 10/22 12:30 PM | 115.00 | 6.54 | 6.05 | 8.55 | 0.00 | 0.00% | 4 | 200 | 45.46% | No |
| BABA261218P00120000 | 10/22 11:15 AM | 120.00 | 8.05 | 7.25 | 9.05 | 0.00 | 0.00% | 35 | 1152 | 43.05% | No |
| BABA261218P00125000 | 11/5 10:23 AM | 125.00 | 9.25 | 7.75 | 10.2 | 0.90 | 10.78% | 11 | 57 | 41.97% | No |
| BABA261218P00130000 | 11/5 10:23 AM | 130.00 | 10.90 | 9.9 | 11.15 | -0.10 | -0.91% | 7 | 631 | 40.33% | No |
| BABA261218P00135000 | 10/27 9:48 AM | 135.00 | 10.25 | 11.95 | 13 | 0.00 | 0.00% | 1 | 73 | 40.21% | No |
| BABA261218P00140000 | 10/31 3:06 PM | 140.00 | 13.45 | 13.8 | 15.35 | 0.00 | 0.00% | 217 | 407 | 40.69% | No |
| BABA261218P00145000 | 10/17 2:17 PM | 145.00 | 17.33 | 15.5 | 17.5 | 0.00 | 0.00% | 10 | 97 | 40.52% | No |
| BABA261218P00150000 | 10/29 11:15 AM | 150.00 | 15.55 | 17.9 | 19.6 | 0.00 | 0.00% | 1 | 242 | 40.02% | No |
| BABA261218P00155000 | 11/5 12:59 PM | 155.00 | 21.16 | 20.45 | 21.45 | 0.91 | 4.49% | 2 | 77 | 38.94% | No |
| BABA261218P00160000 | 11/4 3:29 PM | 160.00 | 23.60 | 23 | 23.95 | 0.00 | 0.00% | 1 | 426 | 38.66% | No |
| BABA261218P00165000 | 11/5 1:45 PM | 165.00 | 26.26 | 25 | 27 | 1.34 | 5.38% | 10 | 286 | 38.98% | Yes |
| BABA261218P00170000 | 11/5 1:51 PM | 170.00 | 29.15 | 26.5 | 29.85 | 0.46 | 1.60% | 33 | 76 | 38.79% | Yes |
| BABA261218P00175000 | 11/5 1:20 PM | 175.00 | 32.05 | 31.35 | 32.55 | 1.85 | 6.13% | 19 | 51 | 38.18% | Yes |
| BABA261218P00180000 | 11/5 3:47 PM | 180.00 | 34.90 | 32.5 | 35.7 | 1.02 | 3.01% | 50 | 229 | 38.04% | Yes |
| BABA261218P00185000 | 10/29 2:57 PM | 185.00 | 32.90 | 37.7 | 39.4 | 0.00 | 0.00% | 20 | 96 | 38.51% | Yes |
| BABA261218P00190000 | 10/31 1:48 PM | 190.00 | 40.30 | 40.75 | 42.6 | 0.00 | 0.00% | 2 | 97 | 38.08% | Yes |
| BABA261218P00195000 | 10/3 2:01 PM | 195.00 | 34.50 | 44.45 | 46.2 | 0.00 | 0.00% | 10 | 4 | 38.07% | Yes |
| BABA261218P00200000 | 11/3 9:45 AM | 200.00 | 47.75 | 48.05 | 49.6 | 0.00 | 0.00% | 4 | 80 | 37.61% | Yes |
| BABA261218P00210000 | 10/9 1:52 PM | 210.00 | 52.05 | 55.15 | 57 | 0.00 | 0.00% | 1 | 4 | 37.10% | Yes |
| BABA261218P00220000 | 12/27 9:38 AM | 220.00 | 135.90 | 118.95 | 123.05 | 0.00 | 0.00% | 2 | 0 | 120.25% | Yes |
| BABA261218P00230000 | 9/24 11:02 AM | 230.00 | 63.58 | 64 | 67.5 | 0.00 | 0.00% | 0 | 5 | 24.48% | Yes |
| BABA261218P00250000 | 10/3 12:43 PM | 250.00 | 71.30 | 87.05 | 90.6 | 0.00 | 0.00% | 4 | 4 | 36.32% | Yes |
| BABA261218P00260000 | 9/25 11:10 AM | 260.00 | 91.36 | 89.75 | 92.5 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| BABA261218P00270000 | 9/24 10:30 AM | 270.00 | 96.80 | 98 | 101 | 0.00 | 0.00% | 0 | 11 | 0.00% | Yes |
| BABA261218P00280000 | 10/3 12:45 PM | 280.00 | 96.35 | 114.5 | 118.1 | 0.00 | 0.00% | 2 | 1 | 35.82% | Yes |
| BABA261218P00290000 | 10/8 11:35 AM | 290.00 | 114.15 | 124 | 127 | 0.00 | 0.00% | 0 | 3 | 33.70% | Yes |
| BABA261218P00300000 | 10/30 1:41 PM | 300.00 | 126.75 | 133.5 | 136.5 | 0.00 | 0.00% | 4 | 6 | 33.03% | Yes |
| BABA261218P00310000 | 10/9 11:51 AM | 310.00 | 137.50 | 143 | 146.45 | 0.00 | 0.00% | 0 | 0 | 34.14% | Yes |
