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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA280121C00050000 | 10/31 9:33 AM | 50.00 | 127.00 | 116.5 | 121 | 0.00 | 0.00% | 1 | 23 | 63.56% | Yes |
| BABA280121C00055000 | 10/28 2:14 PM | 55.00 | 126.05 | 112 | 116.5 | 0.00 | 0.00% | 8 | 8 | 60.97% | Yes |
| BABA280121C00070000 | 10/20 9:46 AM | 70.00 | 103.25 | 100 | 104 | 0.00 | 0.00% | 1 | 3 | 57.41% | Yes |
| BABA280121C00075000 | 10/31 11:02 AM | 75.00 | 102.08 | 96 | 100 | 0.00 | 0.00% | 1 | 11 | 56.18% | Yes |
| BABA280121C00080000 | 11/4 12:48 PM | 80.00 | 94.50 | 92 | 96.5 | 0.00 | 0.00% | 2 | 34 | 55.44% | Yes |
| BABA280121C00085000 | 11/5 11:57 AM | 85.00 | 90.00 | 88 | 92.5 | -9.00 | -9.09% | 1 | 1 | 53.99% | Yes |
| BABA280121C00090000 | 10/29 11:14 AM | 90.00 | 100.47 | 85.5 | 89 | 0.00 | 0.00% | 10 | 23 | 54.49% | Yes |
| BABA280121C00100000 | 11/5 3:37 PM | 100.00 | 79.97 | 78.5 | 81.6 | 0.97 | 1.23% | 22 | 74 | 52.56% | Yes |
| BABA280121C00105000 | 11/4 11:19 AM | 105.00 | 76.50 | 75 | 78.5 | 0.00 | 0.00% | 19 | 21 | 51.95% | Yes |
| BABA280121C00110000 | 10/31 11:05 AM | 110.00 | 76.95 | 70.5 | 75 | 0.00 | 0.00% | 5 | 99 | 50.14% | Yes |
| BABA280121C00120000 | 11/5 3:09 PM | 120.00 | 67.60 | 66.2 | 68.45 | -1.76 | -2.54% | 2 | 104 | 50.16% | Yes |
| BABA280121C00125000 | 11/4 12:56 PM | 125.00 | 64.00 | 63 | 66 | 0.00 | 0.00% | 3 | 119 | 51.81% | Yes |
| BABA280121C00130000 | 10/31 10:13 AM | 130.00 | 64.35 | 59 | 63.5 | 0.00 | 0.00% | 5 | 162 | 51.68% | Yes |
| BABA280121C00135000 | 10/30 3:55 PM | 135.00 | 65.95 | 56.5 | 60.65 | 0.00 | 0.00% | 1 | 27 | 50.99% | Yes |
| BABA280121C00140000 | 11/5 9:56 AM | 140.00 | 57.00 | 55.35 | 58.3 | -2.00 | -3.39% | 1 | 310 | 50.83% | Yes |
| BABA280121C00145000 | 11/4 3:48 PM | 145.00 | 53.05 | 52.5 | 56 | 0.00 | 0.00% | 2 | 21 | 50.63% | Yes |
| BABA280121C00150000 | 11/5 1:57 PM | 150.00 | 51.50 | 49 | 53.5 | 1.12 | 2.22% | 2 | 455 | 50.11% | Yes |
| BABA280121C00155000 | 10/31 9:52 AM | 155.00 | 52.50 | 47 | 51.5 | 0.00 | 0.00% | 82 | 371 | 50.08% | Yes |
| BABA280121C00160000 | 11/5 1:42 PM | 160.00 | 47.10 | 46.45 | 47.85 | 0.27 | 0.58% | 17 | 820 | 48.12% | Yes |
| BABA280121C00165000 | 11/5 9:30 AM | 165.00 | 44.35 | 44 | 46.6 | -2.15 | -4.62% | 1 | 107 | 48.76% | No |
| BABA280121C00170000 | 11/5 3:08 PM | 170.00 | 43.99 | 42.5 | 45.25 | 0.40 | 0.92% | 6 | 212 | 49.19% | No |
| BABA280121C00175000 | 11/4 1:18 PM | 175.00 | 41.51 | 39.6 | 42.9 | 0.00 | 0.00% | 6 | 415 | 48.47% | No |
| BABA280121C00180000 | 11/5 2:24 PM | 180.00 | 40.00 | 38.75 | 40.9 | -0.92 | -2.25% | 11 | 13124 | 48.06% | No |
| BABA280121C00185000 | 11/5 3:09 PM | 185.00 | 38.05 | 37.25 | 39.25 | -0.01 | -0.03% | 23 | 47 | 47.95% | No |
| BABA280121C00190000 | 11/5 3:09 PM | 190.00 | 36.47 | 35.5 | 37.45 | -1.73 | -4.53% | 9 | 157 | 47.62% | No |
| BABA280121C00195000 | 11/5 3:30 PM | 195.00 | 34.90 | 34.1 | 35.65 | -5.55 | -13.72% | 6 | 413 | 47.22% | No |
| BABA280121C00200000 | 11/5 10:21 AM | 200.00 | 33.00 | 32.55 | 34 | 0.99 | 3.09% | 3 | 1145 | 46.92% | No |
| BABA280121C00210000 | 11/5 3:56 PM | 210.00 | 30.60 | 28 | 31.15 | 0.45 | 1.49% | 3 | 1471 | 46.61% | No |
| BABA280121C00220000 | 11/4 9:47 AM | 220.00 | 28.10 | 26.45 | 28.8 | 0.00 | 0.00% | 1 | 262 | 46.59% | No |
| BABA280121C00230000 | 11/4 2:43 PM | 230.00 | 25.50 | 24.75 | 27.35 | 0.00 | 0.00% | 5 | 12656 | 47.29% | No |
| BABA280121C00240000 | 10/31 10:34 AM | 240.00 | 26.20 | 22.7 | 25.55 | 0.00 | 0.00% | 5 | 51 | 47.46% | No |
| BABA280121C00250000 | 11/5 3:58 PM | 250.00 | 22.00 | 20.85 | 23.5 | -0.35 | -1.57% | 222 | 1765 | 47.20% | No |
| BABA280121C00260000 | 11/4 3:20 PM | 260.00 | 19.95 | 18.55 | 21.15 | -0.37 | -1.82% | 1 | 470 | 46.45% | No |
| BABA280121C00270000 | 11/3 9:50 AM | 270.00 | 20.59 | 18.4 | 20.95 | 0.00 | 0.00% | 1 | 42 | 47.88% | No |
| BABA280121C00280000 | 11/3 12:09 PM | 280.00 | 18.70 | 15.15 | 19.4 | 0.00 | 0.00% | 1 | 62 | 47.72% | No |
| BABA280121C00290000 | 10/29 2:40 PM | 290.00 | 20.98 | 15.15 | 17.65 | 0.00 | 0.00% | 2 | 25 | 47.21% | No |
| BABA280121C00300000 | 11/4 3:59 PM | 300.00 | 15.40 | 15 | 16 | 0.64 | 4.34% | 1 | 1232 | 46.68% | No |
| BABA280121C00310000 | 11/4 3:59 PM | 310.00 | 13.71 | 13.05 | 14.95 | 0.00 | 0.00% | 2 | 918 | 46.72% | No |
| BABA280121C00320000 | 11/4 3:18 PM | 320.00 | 13.65 | 12 | 14.85 | 0.00 | 0.00% | 1 | 11 | 47.83% | No |
| BABA280121C00330000 | 10/30 10:51 AM | 330.00 | 15.16 | 10.95 | 14.7 | 0.00 | 0.00% | 1 | 2 | 48.81% | No |
| BABA280121C00350000 | 11/5 11:27 AM | 350.00 | 10.86 | 10.3 | 12.95 | 0.01 | 0.09% | 5 | 104 | 48.80% | No |
| BABA280121C00360000 | 11/4 3:33 PM | 360.00 | 10.49 | 10.05 | 11.8 | 0.39 | 3.86% | 10 | 585 | 48.30% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BABA280121P00050000 | 11/5 3:55 PM | 50.00 | 1.08 | 0.69 | 1.51 | -0.02 | -1.82% | 10 | 45 | 50.26% | No |
| BABA280121P00055000 | 9/25 3:28 PM | 55.00 | 0.93 | 0.48 | 2.25 | 0.00 | 0.00% | 0 | 12 | 50.93% | No |
| BABA280121P00060000 | 10/29 3:38 PM | 60.00 | 1.30 | 1.16 | 2.31 | 0.00 | 0.00% | 5 | 5 | 47.55% | No |
| BABA280121P00065000 | 9/25 3:29 PM | 65.00 | 1.55 | 0.65 | 5 | 0.00 | 0.00% | 0 | 6 | 54.68% | No |
| BABA280121P00070000 | 10/20 1:44 PM | 70.00 | 2.60 | 0.66 | 3.15 | 0.00 | 0.00% | 10 | 203 | 44.50% | No |
| BABA280121P00075000 | 10/21 12:42 PM | 75.00 | 3.20 | 2.39 | 4.5 | 0.00 | 0.00% | 5 | 67 | 45.91% | No |
| BABA280121P00080000 | 10/10 1:37 PM | 80.00 | 3.05 | 3.75 | 4.6 | 0.00 | 0.00% | 2 | 12 | 43.05% | No |
| BABA280121P00085000 | 10/15 12:11 PM | 85.00 | 4.50 | 4.35 | 5.55 | 0.00 | 0.00% | 2 | 16 | 42.63% | No |
| BABA280121P00090000 | 11/3 3:46 PM | 90.00 | 5.56 | 5.45 | 6 | 0.00 | 0.00% | 2 | 4 | 40.79% | No |
| BABA280121P00095000 | 11/5 12:26 PM | 95.00 | 6.80 | 6.45 | 7 | 0.33 | 5.10% | 2 | 16 | 40.17% | No |
| BABA280121P00100000 | 11/4 3:08 PM | 100.00 | 8.00 | 7.6 | 8.15 | 0.00 | 0.00% | 1 | 238 | 39.67% | No |
| BABA280121P00105000 | 11/3 10:11 AM | 105.00 | 8.78 | 8.9 | 9.5 | 0.00 | 0.00% | 10 | 41 | 39.36% | No |
| BABA280121P00110000 | 11/3 10:30 AM | 110.00 | 10.50 | 10.1 | 10.9 | 0.00 | 0.00% | 2 | 44 | 38.94% | No |
| BABA280121P00115000 | 10/24 2:12 PM | 115.00 | 11.40 | 10.8 | 12.9 | 0.00 | 0.00% | 1 | 2 | 39.28% | No |
| BABA280121P00120000 | 10/20 3:12 PM | 120.00 | 12.60 | 12.6 | 14.45 | 0.00 | 0.00% | 2 | 14 | 38.73% | No |
| BABA280121P00125000 | 10/20 3:08 PM | 125.00 | 13.95 | 15 | 17.05 | 0.00 | 0.00% | 151 | 157 | 39.48% | No |
| BABA280121P00130000 | 11/3 1:28 PM | 130.00 | 17.00 | 15.85 | 18.8 | 0.00 | 0.00% | 1 | 168 | 38.88% | No |
| BABA280121P00135000 | 10/30 3:43 PM | 135.00 | 18.00 | 19.1 | 20.05 | 0.00 | 0.00% | 2 | 14 | 37.54% | No |
| BABA280121P00140000 | 10/31 9:55 AM | 140.00 | 21.02 | 21.6 | 22.8 | 0.00 | 0.00% | 9 | 591 | 37.95% | No |
| BABA280121P00145000 | 11/4 1:59 PM | 145.00 | 24.25 | 23.9 | 25.05 | 0.00 | 0.00% | 1 | 27 | 37.60% | No |
| BABA280121P00150000 | 11/5 9:30 AM | 150.00 | 26.56 | 26.3 | 27.85 | 0.21 | 0.80% | 1 | 532 | 37.76% | No |
| BABA280121P00155000 | 11/3 9:39 AM | 155.00 | 28.40 | 28.8 | 30.3 | 0.00 | 0.00% | 1 | 285 | 37.40% | No |
| BABA280121P00160000 | 10/31 11:08 AM | 160.00 | 30.65 | 31.4 | 33.1 | 0.00 | 0.00% | 3 | 686 | 37.30% | No |
| BABA280121P00165000 | 11/5 1:04 PM | 165.00 | 34.54 | 34.1 | 35.45 | 0.74 | 2.19% | 3 | 330 | 36.62% | Yes |
| BABA280121P00170000 | 11/5 12:13 PM | 170.00 | 37.50 | 35.95 | 38.05 | 0.48 | 1.30% | 1 | 369 | 36.10% | Yes |
| BABA280121P00175000 | 10/29 10:21 AM | 175.00 | 34.59 | 39.45 | 40.85 | 0.00 | 0.00% | 2 | 125 | 35.70% | Yes |
| BABA280121P00180000 | 10/29 2:14 PM | 180.00 | 37.65 | 41.2 | 44.75 | 0.00 | 0.00% | 3 | 194 | 36.33% | Yes |
| BABA280121P00185000 | 11/4 10:28 AM | 185.00 | 46.04 | 45.15 | 47.55 | 0.00 | 0.00% | 2 | 317 | 35.74% | Yes |
| BABA280121P00190000 | 10/31 3:26 PM | 190.00 | 47.93 | 47.9 | 50.8 | 0.00 | 0.00% | 10 | 555 | 35.51% | Yes |
| BABA280121P00195000 | 10/30 3:25 PM | 195.00 | 49.25 | 50.5 | 54.35 | 0.00 | 0.00% | 201 | 207 | 35.50% | Yes |
| BABA280121P00200000 | 10/31 3:26 PM | 200.00 | 54.26 | 54.05 | 57.75 | 0.00 | 0.00% | 10 | 578 | 35.26% | Yes |
| BABA280121P00210000 | 10/10 11:24 AM | 210.00 | 63.50 | 61.6 | 64.65 | 0.00 | 0.00% | 2 | 924 | 34.63% | Yes |
| BABA280121P00220000 | 10/29 10:33 AM | 220.00 | 62.50 | 68.2 | 71.65 | 0.00 | 0.00% | 2 | 4 | 33.77% | Yes |
| BABA280121P00230000 | 10/10 11:36 AM | 230.00 | 80.05 | 76 | 79.35 | 0.00 | 0.00% | 0 | 0 | 33.34% | Yes |
| BABA280121P00250000 | 9/24 2:01 PM | 250.00 | 84.65 | 86.5 | 90 | 0.00 | 0.00% | 0 | 1 | 24.93% | Yes |
| BABA280121P00260000 | 9/26 11:29 AM | 260.00 | 97.00 | 0 | 0 | 0.00 | 0.00% | 10 | 10 | 0.00% | Yes |
| BABA280121P00270000 | 9/25 12:02 PM | 270.00 | 102.33 | 102.5 | 107 | 0.00 | 0.00% | 0 | 3 | 21.78% | Yes |
| BABA280121P00280000 | 10/7 10:55 AM | 280.00 | 104.00 | 117.5 | 122 | 0.00 | 0.00% | 1 | 10 | 32.26% | Yes |
| BABA280121P00290000 | 9/24 11:09 AM | 290.00 | 116.05 | 120 | 124 | 0.00 | 0.00% | 0 | 5 | 0.00% | Yes |
| BABA280121P00300000 | 9/24 12:52 PM | 300.00 | 126.91 | 128.5 | 133 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| BABA280121P00310000 | 9/25 3:42 PM | 310.00 | 137.50 | 137.5 | 142 | 0.00 | 0.00% | 0 | 34 | 0.00% | Yes |
| BABA280121P00360000 | 11/3 9:33 AM | 360.00 | 192.20 | 193 | 197.5 | 0.00 | 0.00% | 30 | 30 | 32.03% | Yes |
