Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
BABA250207C00050000
|
Jan 31, 2025 10:54
|
50
|
50.70
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
BABA250207C00060000
|
Jan 31, 2025 11:58
|
60
|
40.90
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
BABA250207C00065000
|
Jan 02, 2025 15:26
|
65
|
20.70
|
33.30
|
34.30
|
0
|
0
|
0
|
0
|
0.00
|
|
|
BABA250207C00070000
|
Jan 31, 2025 10:24
|
70
|
30.65
|
0
|
0
|
0
|
0
|
2
|
0
|
0.00
|
|
|
BABA250207C00072000
|
Feb 03, 2025 9:41
|
72
|
26.69
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
BABA250207C00073000
|
Feb 03, 2025 9:41
|
73
|
25.76
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
BABA250207C00074000
|
Feb 03, 2025 9:41
|
74
|
24.65
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
BABA250207C00075000
|
Feb 04, 2025 10:26
|
75
|
26.75
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
BABA250207C00076000
|
Feb 04, 2025 15:12
|
76
|
26.69
|
0
|
0
|
0
|
0
|
11
|
0
|
0.00
|
|
|
BABA250207C00077000
|
Feb 04, 2025 10:50
|
77
|
25.47
|
0
|
0
|
0
|
0
|
16
|
0
|
0.00
|
|
|
BABA250207C00078000
|
Feb 04, 2025 11:01
|
78
|
24.75
|
0
|
0
|
0
|
0
|
9
|
0
|
0.00
|
|
|
BABA250207C00079000
|
Jan 31, 2025 13:32
|
79
|
20.58
|
0
|
0
|
0
|
0
|
94
|
0
|
0.00
|
|
|
BABA250207C00080000
|
Feb 04, 2025 12:47
|
80
|
23.20
|
0
|
0
|
0
|
0
|
24
|
0
|
0.00
|
|
|
BABA250207C00081000
|
Feb 04, 2025 12:25
|
81
|
21.55
|
0
|
0
|
0
|
0
|
73
|
0
|
0.00
|
|
|
BABA250207C00082000
|
Feb 04, 2025 15:34
|
82
|
20.57
|
0
|
0
|
0
|
0
|
10
|
0
|
0.00
|
|
|
BABA250207C00083000
|
Feb 04, 2025 9:35
|
83
|
17.45
|
0
|
0
|
0
|
0
|
8
|
0
|
0.00
|
|
|
BABA250207C00084000
|
Feb 04, 2025 11:59
|
84
|
19.30
|
0
|
0
|
0
|
0
|
12
|
0
|
0.00
|
|
|
BABA250207C00085000
|
Feb 04, 2025 13:29
|
85
|
18.37
|
0
|
0
|
0
|
0
|
71
|
0
|
0.00
|
|
|
BABA250207C00086000
|
Feb 04, 2025 15:58
|
86
|
16.46
|
0
|
0
|
0
|
0
|
16
|
0
|
0.00
|
|
|
BABA250207C00087000
|
Feb 04, 2025 15:36
|
87
|
15.70
|
0
|
0
|
0
|
0
|
11
|
0
|
0.00
|
|
|
BABA250207C00088000
|
Feb 04, 2025 15:20
|
88
|
14.52
|
0
|
0
|
0
|
0
|
1.06K
|
0
|
0.00
|
|
|
BABA250207C00089000
|
Feb 04, 2025 15:59
|
89
|
13.45
|
0
|
0
|
0
|
0
|
218
|
0
|
0.00
|
|
|
BABA250207C00090000
|
Feb 04, 2025 15:57
|
90
|
12.45
|
0
|
0
|
0
|
0
|
328
|
0
|
0.00
|
|
|
BABA250207C00091000
|
Feb 04, 2025 13:46
|
91
|
12.13
|
0
|
0
|
0
|
0
|
104
|
0
|
0.00
|
|
|
BABA250207C00092000
|
Feb 04, 2025 15:37
|
92
|
10.74
|
0
|
0
|
0
|
0
|
64
|
0
|
0.00
|
|
|
BABA250207C00093000
|
Feb 04, 2025 15:55
|
93
|
9.22
|
0
|
0
|
0
|
0
|
19
|
0
|
0.00
|
|
|
BABA250207C00094000
|
Feb 04, 2025 12:57
|
94
|
9.55
|
0
|
0
|
0
|
0
|
52
|
0
|
0.00
|
|
|
BABA250207C00095000
|
Feb 04, 2025 15:55
|
95
|
7.60
|
0
|
0
|
0
|
0
|
374
|
0
|
0.00
|
|
|
BABA250207C00096000
|
Feb 04, 2025 15:55
|
96
|
6.47
|
0
|
0
|
0
|
0
|
114
|
0
|
0.00
|
|
|
BABA250207C00097000
|
Feb 04, 2025 15:58
|
97
|
5.95
|
0
|
0
|
0
|
0
|
107
|
0
|
0.00
|
|
|
BABA250207C00098000
|
Feb 04, 2025 15:52
|
98
|
5.05
|
0
|
0
|
0
|
0
|
1.79K
|
0
|
0.00
|
|
|
BABA250207C00099000
|
Feb 04, 2025 15:58
|
99
|
4.36
|
0
|
0
|
0
|
0
|
1.30K
|
0
|
0.00
|
|
|
BABA250207C00100000
|
Feb 04, 2025 15:59
|
100
|
3.70
|
0
|
0
|
0
|
0
|
8.32K
|
0
|
0.00
|
|
|
BABA250207C00101000
|
Feb 04, 2025 15:58
|
101
|
3.11
|
0
|
0
|
0
|
0
|
7.40K
|
0
|
0.00
|
|
|
BABA250207C00102000
|
Feb 04, 2025 15:59
|
102
|
2.58
|
0
|
0
|
0
|
0
|
7.54K
|
0
|
0.00
|
|
|
BABA250207C00103000
|
Feb 04, 2025 15:59
|
103
|
2.15
|
0
|
0
|
0
|
0
|
12.16K
|
0
|
0.02
|
|
|
BABA250207C00104000
|
Feb 04, 2025 15:58
|
104
|
1.70
|
0
|
0
|
0
|
0
|
3.58K
|
0
|
0.06
|
|
|
BABA250207C00105000
|
Feb 04, 2025 15:59
|
105
|
1.41
|
0
|
0
|
0
|
0
|
19.42K
|
0
|
0.06
|
|
|
BABA250207C00106000
|
Feb 04, 2025 15:59
|
106
|
1.15
|
0
|
0
|
0
|
0
|
5.91K
|
0
|
0.13
|
|
|
BABA250207C00107000
|
Feb 04, 2025 15:59
|
107
|
0.94
|
0
|
0
|
0
|
0
|
6.69K
|
0
|
0.13
|
|
|
BABA250207C00108000
|
Feb 04, 2025 15:59
|
108
|
0.78
|
0
|
0
|
0
|
0
|
4.43K
|
0
|
0.13
|
|
|
BABA250207C00109000
|
Feb 04, 2025 15:51
|
109
|
0.60
|
0
|
0
|
0
|
0
|
1.25K
|
0
|
0.13
|
|
|
BABA250207C00110000
|
Feb 04, 2025 15:59
|
110
|
0.52
|
0
|
0
|
0
|
0
|
11.96K
|
0
|
0.25
|
|
|
BABA250207C00111000
|
Feb 04, 2025 15:59
|
111
|
0.44
|
0
|
0
|
0
|
0
|
3.10K
|
0
|
0.25
|
|
|
BABA250207C00112000
|
Feb 04, 2025 15:59
|
112
|
0.36
|
0
|
0
|
0
|
0
|
1.37K
|
0
|
0.25
|
|
|
BABA250207C00113000
|
Feb 04, 2025 15:59
|
113
|
0.30
|
0
|
0
|
0
|
0
|
4.95K
|
0
|
0.25
|
|
|
BABA250207C00114000
|
Feb 04, 2025 15:58
|
114
|
0.25
|
0
|
0
|
0
|
0
|
376
|
0
|
0.25
|
|
|
BABA250207C00115000
|
Feb 04, 2025 15:59
|
115
|
0.21
|
0
|
0
|
0
|
0
|
2.18K
|
0
|
0.25
|
|
|
BABA250207C00116000
|
Feb 04, 2025 15:48
|
116
|
0.20
|
0
|
0
|
0
|
0
|
194
|
0
|
0.25
|
|
|
BABA250207C00117000
|
Feb 04, 2025 15:59
|
117
|
0.16
|
0
|
0
|
0
|
0
|
485
|
0
|
0.25
|
|
|
BABA250207C00118000
|
Feb 04, 2025 15:42
|
118
|
0.14
|
0
|
0
|
0
|
0
|
756
|
0
|
0.25
|
|
|
BABA250207C00119000
|
Feb 04, 2025 15:32
|
119
|
0.19
|
0
|
0
|
0
|
0
|
76
|
0
|
0.50
|
|
|
BABA250207C00120000
|
Feb 04, 2025 15:59
|
120
|
0.10
|
0
|
0
|
0
|
0
|
2.07K
|
0
|
0.50
|
|
|
BABA250207C00121000
|
Feb 04, 2025 15:01
|
121
|
0.09
|
0
|
0
|
0
|
0
|
7
|
0
|
0.50
|
|
|
BABA250207C00125000
|
Feb 04, 2025 15:59
|
125
|
0.04
|
0
|
0
|
0
|
0
|
396
|
0
|
0.50
|
|
|
BABA250207C00130000
|
Feb 04, 2025 15:59
|
130
|
0.02
|
0
|
0
|
0
|
0
|
190
|
0
|
0.50
|
|
|
BABA250207C00135000
|
Feb 04, 2025 9:31
|
135
|
0.02
|
0
|
0
|
0
|
0
|
2
|
0
|
0.50
|
|
|
BABA250207C00140000
|
Feb 04, 2025 13:46
|
140
|
0.01
|
0
|
0
|
0
|
0
|
11
|
0
|
0.50
|
|
|
BABA250207C00145000
|
Feb 04, 2025 9:40
|
145
|
0.02
|
0
|
0
|
0
|
0
|
3
|
0
|
0.50
|
|
|
BABA250207C00150000
|
Feb 04, 2025 15:15
|
150
|
0.01
|
0
|
0
|
0
|
0
|
8
|
0
|
0.50
|
|
