Expensive Calls — BABA

Data as of Oct 7, 2026

DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.

Report date

Strategy

Min stock price

Max stock price

Min stock volume

Max stock volume

Min leg volume

Max leg volume

Min leg 2 volume

Max leg 2 volume

Moneyness min

Moneyness max

Expiration from

Expiration to

Sort by

Rows

One row per underlying

Stock	Stock Price	Contract	Premium	Time Value	% of Stock	ROI (If Called)	IVol	Volume
BABA	107.00	10-09 109.00	0.91	0.91	0.85%	2.74%	0.56	1,399
BABA	107.00	10-09 108.00	1.25	1.25	1.17%	2.13%	0.55	2,245
BABA	107.00	10-09 107.00	1.65	1.65	1.54%	1.57%	0.54	1,549
BABA	107.00	10-09 106.00	2.02	1.02	0.95%	0.97%	0.51	213
BABA	107.00	03-19 105.00	13.70	11.70	10.93%	12.54%	0.47	10
BABA	107.00	10-23 105.00	4.50	2.50	2.34%	2.44%	0.47	10
BABA	107.00	10-09 105.00	2.56	0.56	0.52%	0.54%	0.45	503
BABA	107.00	11-13 107.00	5.30	5.30	4.95%	5.21%	0.45	52
BABA	107.00	10-30 106.00	4.65	3.65	3.41%	3.57%	0.45	17
BABA	107.00	12-18 105.00	9.25	7.25	6.78%	7.42%	0.44	329
BABA	107.00	01-15 105.00	10.55	8.55	7.99%	8.86%	0.44	72
BABA	107.00	10-16 106.00	3.10	2.10	1.96%	2.02%	0.44	239
BABA	107.00	10-16 109.00	1.85	1.85	1.73%	3.66%	0.43	325
BABA	107.00	10-16 105.00	3.80	1.80	1.68%	1.74%	0.43	122
BABA	107.00	04-16 105.00	14.65	12.65	11.82%	13.70%	0.43	11
BABA	107.00	10-16 107.00	2.71	2.71	2.53%	2.60%	0.43	3,810
BABA	107.00	10-16 108.00	2.25	2.25	2.10%	3.10%	0.43	1,630
BABA	107.00	06-17 105.00	16.90	14.90	13.93%	16.54%	0.43	8
BABA	107.00	11-20 105.00	7.25	5.25	4.91%	5.26%	0.43	135
BABA	107.00	02-19 105.00	12.00	10.00	9.35%	10.53%	0.43	1
BABA	107.00	09-17 105.00	19.70	17.70	16.54%	20.27%	0.42	4
BABA	107.00	12-17 105.00	21.75	19.75	18.46%	23.17%	0.42	0
BABA	107.00	10-23 109.00	2.72	2.72	2.54%	4.53%	0.41	76
BABA	107.00	10-23 107.00	3.50	3.50	3.27%	3.38%	0.41	70
BABA	107.00	01-21 105.00	23.25	21.25	19.86%	25.37%	0.41	52
BABA	107.00	11-13 109.00	4.30	4.30	4.02%	6.13%	0.41	48
BABA	107.00	06-16 105.00	25.25	23.25	21.73%	28.44%	0.40	0
BABA	107.00	10-30 107.00	4.15	4.15	3.88%	4.04%	0.39	39
BABA	107.00	11-13 108.00	4.40	4.40	4.11%	5.26%	0.39	38
BABA	107.00	11-13 106.00	5.65	4.65	4.35%	4.59%	0.38	51
BABA	107.00	11-06 109.00	3.10	3.10	2.90%	4.91%	0.38	15
BABA	107.00	11-06 106.00	4.00	3.00	2.80%	2.91%	0.38	6
BABA	107.00	11-13 105.00	5.15	3.15	2.94%	3.09%	0.38	31
BABA	107.00	10-23 108.00	2.62	2.62	2.45%	3.47%	0.38	21
BABA	107.00	10-30 109.00	2.94	2.94	2.75%	4.75%	0.38	1
BABA	107.00	11-06 108.00	3.65	3.65	3.41%	4.50%	0.37	5
BABA	107.00	10-30 108.00	3.10	3.10	2.90%	3.95%	0.37	33
BABA	107.00	11-06 105.00	5.40	3.40	3.18%	3.35%	0.36	5
BABA	107.00	11-06 107.00	3.45	3.45	3.22%	3.33%	0.36	20
BABA	107.00	10-23 106.00	3.55	2.55	2.38%	2.46%	0.36	21
BABA	107.00	10-30 105.00	4.50	2.50	2.34%	2.44%	0.35	26
BABA	107.00	12-15 105.00	30.55	28.55	26.68%	37.34%	0.34	1
BABA	107.00	01-19 105.00	31.40	29.40	27.48%	38.89%	0.33	6

Save settings as