Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
BABA250314C00080000
|
Mar 05, 2025 9:34
|
80
|
57.80
|
58.75
|
59.10
|
4.20
|
7.84
|
1
|
3
|
3.35
|
|
|
BABA250314C00081000
|
Mar 03, 2025 13:48
|
81
|
51.90
|
57.55
|
57.90
|
0
|
0
|
0
|
1
|
3.13
|
|
|
BABA250314C00082000
|
Mar 07, 2025 14:57
|
82
|
59.58
|
56.60
|
56.90
|
0
|
0
|
4
|
18
|
3.08
|
|
|
BABA250314C00083000
|
Feb 28, 2025 15:45
|
83
|
48.97
|
55.45
|
55.75
|
0
|
0
|
5
|
11
|
2.89
|
|
|
BABA250314C00084000
|
Mar 10, 2025 14:53
|
84
|
47.60
|
54.80
|
55.15
|
0
|
0
|
5
|
18
|
3.13
|
|
|
BABA250314C00085000
|
Feb 28, 2025 14:10
|
85
|
46.52
|
53.65
|
53.95
|
0
|
0
|
1
|
12
|
2.94
|
|
|
BABA250314C00086000
|
Mar 10, 2025 14:19
|
86
|
46.27
|
52.55
|
52.85
|
0
|
0
|
1
|
6
|
2.80
|
|
|
BABA250314C00087000
|
Mar 07, 2025 9:41
|
87
|
56.17
|
51.65
|
52
|
0
|
0
|
1
|
11
|
2.84
|
|
|
BABA250314C00088000
|
Mar 10, 2025 14:59
|
88
|
43.20
|
50.85
|
51.10
|
0
|
0
|
4
|
5
|
2.89
|
|
|
BABA250314C00089000
|
Mar 10, 2025 15:04
|
89
|
42.23
|
49.80
|
50.10
|
0
|
0
|
10
|
12
|
2.81
|
|
|
BABA250314C00090000
|
Mar 10, 2025 9:48
|
90
|
46.74
|
48.65
|
48.90
|
0
|
0
|
1
|
21
|
2.63
|
|
|
BABA250314C00091000
|
Mar 11, 2025 10:36
|
91
|
46.08
|
47.75
|
48.10
|
-4.10
|
-8.17
|
1
|
29
|
2.68
|
|
|
BABA250314C00092000
|
Mar 07, 2025 15:00
|
92
|
49.38
|
46.65
|
46.95
|
0
|
0
|
5
|
13
|
2.54
|
|
|
BABA250314C00093000
|
Mar 07, 2025 15:00
|
93
|
48.10
|
45.65
|
45.95
|
0
|
0
|
18
|
25
|
2.48
|
|
|
BABA250314C00094000
|
Mar 07, 2025 11:52
|
94
|
46.35
|
44.60
|
44.90
|
0
|
0
|
1
|
20
|
2.39
|
|
|
BABA250314C00095000
|
Mar 11, 2025 9:43
|
95
|
45.04
|
43.45
|
43.80
|
7.64
|
20.43
|
1
|
38
|
2.25
|
|
|
BABA250314C00096000
|
Mar 11, 2025 10:08
|
96
|
41.30
|
42.85
|
43.25
|
4.95
|
13.62
|
10
|
72
|
2.47
|
|
|
BABA250314C00097000
|
Mar 10, 2025 11:17
|
97
|
37.40
|
41.60
|
41.95
|
0
|
0
|
23
|
55
|
2.25
|
|
|
BABA250314C00098000
|
Mar 10, 2025 11:13
|
98
|
36.10
|
40.65
|
41
|
0
|
0
|
1
|
13
|
2.22
|
|
|
BABA250314C00099000
|
Mar 10, 2025 12:57
|
99
|
35.63
|
39.45
|
39.85
|
0
|
0
|
1
|
62
|
2.06
|
|
|
BABA250314C00100000
|
Mar 11, 2025 10:36
|
100
|
37.07
|
38.65
|
38.95
|
3.22
|
9.51
|
3
|
782
|
2.10
|
|
|
BABA250314C00101000
|
Mar 10, 2025 12:36
|
101
|
34.13
|
37.50
|
37.80
|
0
|
0
|
3
|
71
|
1.96
|
|
|
BABA250314C00102000
|
Mar 07, 2025 10:32
|
102
|
41.03
|
36.35
|
36.65
|
0
|
0
|
3
|
29
|
1.80
|
|
|
BABA250314C00103000
|
Mar 10, 2025 13:51
|
103
|
35.94
|
35.35
|
35.75
|
6.20
|
20.85
|
1
|
40
|
1.79
|
|
|
BABA250314C00104000
|
Mar 11, 2025 10:12
|
104
|
33.27
|
34.50
|
34.80
|
-3.83
|
-10.32
|
5
|
170
|
1.81
|
|
|
BABA250314C00105000
|
Mar 10, 2025 9:32
|
105
|
32.15
|
33.50
|
33.80
|
0.43
|
1.36
|
2
|
357
|
1.76
|
|
|
BABA250314C00106000
|
Mar 10, 2025 13:42
|
106
|
27.31
|
32.55
|
32.95
|
0
|
0
|
1
|
185
|
1.77
|
|
|
BABA250314C00107000
|
Mar 10, 2025 10:19
|
107
|
30.45
|
31.75
|
32.15
|
1.85
|
6.47
|
1
|
43
|
1.82
|
|
|
BABA250314C00108000
|
Mar 10, 2025 13:22
|
108
|
30.05
|
30.50
|
30.90
|
4.08
|
15.71
|
1
|
292
|
1.64
|
|
|
BABA250314C00109000
|
Mar 10, 2025 11:54
|
109
|
26.20
|
29.45
|
29.80
|
0
|
0
|
4
|
113
|
1.55
|
|
|
BABA250314C00110000
|
Mar 11, 2025 10:45
|
110
|
27.35
|
28.80
|
29.10
|
3.40
|
14.20
|
2
|
416
|
1.66
|
|
|
BABA250314C00111000
|
Mar 06, 2025 10:49
|
111
|
29.17
|
27.55
|
27.85
|
0
|
0
|
1
|
42
|
1.49
|
|
|
BABA250314C00112000
|
Mar 10, 2025 11:43
|
112
|
23.04
|
26.65
|
27
|
0
|
0
|
1
|
479
|
1.50
|
|
|
BABA250314C00113000
|
Mar 10, 2025 11:55
|
113
|
22.03
|
25.55
|
25.85
|
0
|
0
|
2
|
111
|
1.40
|
|
|
BABA250314C00114000
|
Mar 10, 2025 13:58
|
114
|
18.71
|
24.70
|
24.95
|
0
|
0
|
1
|
63
|
1.41
|
|
|
BABA250314C00115000
|
Mar 11, 2025 10:20
|
115
|
22.57
|
23.70
|
24.10
|
5.87
|
35.15
|
1
|
374
|
1.39
|
|
|
BABA250314C00116000
|
Mar 10, 2025 15:49
|
116
|
16.17
|
22.70
|
23
|
0
|
0
|
3
|
69
|
1.32
|
|
|
BABA250314C00117000
|
Mar 11, 2025 9:59
|
117
|
20.65
|
21.70
|
22
|
0.97
|
4.93
|
14
|
182
|
1.27
|
|
|
BABA250314C00118000
|
Mar 11, 2025 9:46
|
118
|
22.18
|
20.70
|
21
|
7.73
|
53.49
|
1
|
143
|
1.22
|
|
|
BABA250314C00119000
|
Mar 11, 2025 9:50
|
119
|
18.70
|
19.45
|
19.85
|
4.95
|
36.00
|
12
|
140
|
1.09
|
|
|
BABA250314C00120000
|
Mar 11, 2025 11:01
|
120
|
18.50
|
18.75
|
19.05
|
5.80
|
45.67
|
34
|
751
|
1.14
|
|
|
BABA250314C00121000
|
Mar 10, 2025 15:59
|
121
|
16.30
|
17.45
|
17.90
|
4.25
|
35.27
|
10
|
61
|
1.01
|
|
|
BABA250314C00122000
|
Mar 11, 2025 11:44
|
122
|
17
|
16.70
|
17
|
4.95
|
41.08
|
50
|
196
|
1.03
|
|
|
BABA250314C00123000
|
Mar 11, 2025 9:51
|
123
|
15.40
|
15.75
|
16.15
|
4.25
|
38.12
|
3
|
335
|
1.01
|
|
|
BABA250314C00124000
|
Mar 10, 2025 14:08
|
124
|
9.14
|
14.85
|
15.10
|
0
|
0
|
7
|
149
|
0.97
|
|
|
BABA250314C00125000
|
Mar 11, 2025 11:52
|
125
|
14.26
|
13.90
|
14.20
|
5.81
|
68.76
|
61
|
684
|
0.94
|
|
|
BABA250314C00126000
|
Mar 10, 2025 15:52
|
126
|
11.75
|
13
|
13.20
|
4.25
|
56.67
|
11
|
160
|
0.90
|
|
|
BABA250314C00127000
|
Mar 10, 2025 14:11
|
127
|
12.07
|
12.25
|
12.45
|
5.07
|
72.43
|
7
|
227
|
0.92
|
|
|
BABA250314C00128000
|
Mar 11, 2025 10:46
|
128
|
10.75
|
11.15
|
11.40
|
4.75
|
79.17
|
77
|
217
|
0.84
|
|
|
BABA250314C00129000
|
Mar 11, 2025 11:49
|
129
|
10.40
|
10.15
|
10.40
|
4.96
|
91.18
|
51
|
324
|
0.79
|
|
|
BABA250314C00130000
|
Mar 11, 2025 11:13
|
130
|
9.58
|
9.35
|
9.55
|
4.58
|
91.60
|
397
|
1.42K
|
0.78
|
|
|
BABA250314C00131000
|
Mar 11, 2025 11:52
|
131
|
8.89
|
8.75
|
8.95
|
4.75
|
114.73
|
13
|
188
|
0.81
|
|
|
BABA250314C00132000
|
Mar 11, 2025 11:11
|
132
|
7.60
|
7.70
|
7.90
|
3.75
|
97.40
|
210
|
517
|
0.73
|
|
|
BABA250314C00133000
|
Mar 11, 2025 11:49
|
133
|
7.15
|
7.05
|
7.20
|
3.85
|
116.67
|
404
|
700
|
0.74
|
|
|
BABA250314C00134000
|
Mar 11, 2025 11:39
|
134
|
6
|
6.25
|
6.40
|
3.12
|
108.33
|
498
|
1.27K
|
0.71
|
|
|
BABA250314C00135000
|
Mar 11, 2025 11:52
|
135
|
5.80
|
5.60
|
5.80
|
3.28
|
130.16
|
1.15K
|
3.23K
|
0.71
|
|
|
BABA250314C00136000
|
Mar 11, 2025 11:55
|
136
|
5.25
|
4.80
|
4.95
|
3.15
|
150
|
1.09K
|
2.18K
|
0.67
|
|
|
BABA250314C00137000
|
Mar 11, 2025 11:51
|
137
|
4.50
|
4.35
|
4.50
|
2.66
|
144.57
|
1.18K
|
1.57K
|
0.68
|
|
|
BABA250314C00138000
|
Mar 11, 2025 11:56
|
138
|
4
|
3.75
|
3.80
|
2.49
|
164.90
|
2.83K
|
1.53K
|
0.66
|
|
|
BABA250314C00139000
|
Mar 11, 2025 11:55
|
139
|
3.55
|
3.30
|
3.35
|
2.25
|
173.08
|
2.45K
|
1.61K
|
0.66
|
|
|
BABA250314C00140000
|
Mar 11, 2025 11:57
|
140
|
2.87
|
2.82
|
2.90
|
1.75
|
156.25
|
8.88K
|
11.37K
|
0.65
|
|
|
BABA250314C00141000
|
Mar 11, 2025 11:30
|
141
|
2.26
|
2.44
|
2.51
|
1.38
|
156.82
|
1.88K
|
1.55K
|
0.65
|
|
|
BABA250314C00142000
|
Mar 11, 2025 11:58
|
142
|
2.10
|
2.03
|
2.10
|
1.31
|
165.82
|
1.18K
|
1.56K
|
0.64
|
|
|
BABA250314C00143000
|
Mar 11, 2025 11:58
|
143
|
1.77
|
1.78
|
1.84
|
1.08
|
147.95
|
2.84K
|
6.77K
|
0.65
|
|
|
BABA250314C00144000
|
Mar 11, 2025 11:50
|
144
|
1.52
|
1.51
|
1.58
|
0.97
|
176.36
|
2.53K
|
1.97K
|
0.65
|
|
|
BABA250314C00145000
|
Mar 11, 2025 11:58
|
145
|
1.22
|
1.22
|
1.25
|
0.72
|
144
|
11.41K
|
10.20K
|
0.63
|
|
|
BABA250314C00146000
|
Mar 11, 2025 11:53
|
146
|
1.10
|
1.04
|
1.08
|
0.69
|
168.29
|
725
|
1.52K
|
0.64
|
|
|
BABA250314C00147000
|
Mar 11, 2025 11:57
|
147
|
0.88
|
0.88
|
0.88
|
0.55
|
166.67
|
642
|
723
|
0.64
|
|
|
BABA250314C00148000
|
Mar 11, 2025 11:57
|
148
|
0.74
|
0.70
|
0.73
|
0.45
|
155.17
|
759
|
4.78K
|
0.64
|
|
|
BABA250314C00149000
|
Mar 11, 2025 11:57
|
149
|
0.60
|
0.57
|
0.60
|
0.33
|
122.22
|
382
|
855
|
0.63
|
|
|
BABA250314C00150000
|
Mar 11, 2025 11:54
|
150
|
0.56
|
0.48
|
0.50
|
0.34
|
154.55
|
3.85K
|
8.34K
|
0.64
|
|
|
BABA250314C00152500
|
Mar 11, 2025 11:55
|
152.50
|
0.37
|
0.33
|
0.34
|
0.20
|
117.65
|
430
|
2.10K
|
0.66
|
|
|
BABA250314C00155000
|
Mar 11, 2025 11:55
|
155
|
0.25
|
0.22
|
0.23
|
0.14
|
127.27
|
1.56K
|
3.59K
|
0.68
|
|
|
BABA250314C00157500
|
Mar 11, 2025 11:54
|
157.50
|
0.17
|
0.16
|
0.17
|
0.08
|
88.89
|
1.69K
|
2.11K
|
0.71
|
|
|
BABA250314C00160000
|
Mar 11, 2025 11:57
|
160
|
0.11
|
0.10
|
0.11
|
0.04
|
50
|
630
|
6.74K
|
0.72
|
|
|
BABA250314C00165000
|
Mar 11, 2025 11:55
|
165
|
0.06
|
0.06
|
0.07
|
0.02
|
50
|
258
|
1.61K
|
0.79
|
|
|
BABA250314C00170000
|
Mar 11, 2025 11:56
|
170
|
0.05
|
0.03
|
0.05
|
0.01
|
25.00
|
28
|
1.28K
|
0.84
|
|
|
BABA250314C00175000
|
Mar 11, 2025 11:56
|
175
|
0.02
|
0.02
|
0.03
|
0
|
0
|
183
|
558
|
0.89
|
|
|
BABA250314C00180000
|
Mar 11, 2025 11:12
|
180
|
0.02
|
0
|
0.02
|
0
|
0
|
22
|
907
|
0.89
|
|
|
BABA250314C00185000
|
Mar 11, 2025 11:56
|
185
|
0.01
|
0
|
0.03
|
-0.01
|
-33.33
|
14
|
231
|
1.02
|
|
|
BABA250314C00190000
|
Mar 11, 2025 11:55
|
190
|
0.01
|
0
|
0.04
|
-0.03
|
-50
|
15
|
529
|
1.13
|
|
|
BABA250314C00195000
|
Mar 11, 2025 11:52
|
195
|
0.01
|
0
|
0.04
|
-0.02
|
-66.67
|
12
|
151
|
1.21
|
|
|
BABA250314C00200000
|
Mar 11, 2025 9:44
|
200
|
0.01
|
0
|
0.01
|
0
|
0
|
6
|
1.73K
|
1.13
|
|
|
BABA250314C00210000
|
Mar 10, 2025 9:33
|
210
|
0.02
|
0
|
0.04
|
0
|
0
|
20
|
76
|
1.44
|
|
|
BABA250314C00220000
|
Mar 11, 2025 9:40
|
220
|
0.03
|
0
|
0.01
|
0.02
|
200
|
2
|
114
|
1.41
|
|
|
BABA250314C00230000
|
Mar 07, 2025 10:44
|
230
|
0.03
|
0
|
0.08
|
0
|
0
|
2
|
15
|
1.83
|
|
|
BABA250314C00240000
|
Mar 07, 2025 10:42
|
240
|
0.03
|
0
|
0.06
|
0
|
0
|
1
|
3
|
1.91
|
|
|
BABA250314C00250000
|
Mar 07, 2025 13:57
|
250
|
0.01
|
0
|
0.01
|
0
|
0
|
100
|
101
|
1.75
|
|
|
BABA250314C00280000
|
Mar 10, 2025 11:12
|
280
|
0.01
|
0
|
0.04
|
0
|
0
|
4
|
3
|
2.28
|
|
