Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
BABA241227C00060000
|
Dec 10, 2024 14:16
|
60
|
29.92
|
20.30
|
24.55
|
0
|
0
|
0
|
2
|
1.22
|
|
|
BABA241227C00065000
|
Dec 20, 2024 10:43
|
65
|
17.35
|
17.15
|
17.95
|
-2.69
|
-13.42
|
6
|
55
|
1.08
|
|
|
BABA241227C00070000
|
Dec 20, 2024 12:57
|
70
|
12.69
|
11.30
|
12.95
|
-1.99
|
-13.56
|
1
|
18
|
1.02
|
|
|
BABA241227C00073000
|
Dec 09, 2024 9:31
|
73
|
18.90
|
9.30
|
9.60
|
0
|
0
|
1
|
1
|
0.57
|
|
|
BABA241227C00074000
|
Nov 26, 2024 9:32
|
74
|
12.25
|
6.30
|
8.95
|
0
|
0
|
0
|
1
|
0.76
|
|
|
BABA241227C00075000
|
Dec 19, 2024 10:07
|
75
|
7.82
|
5.40
|
8
|
-2.38
|
-23.33
|
10
|
63
|
0.71
|
|
|
BABA241227C00076000
|
Dec 19, 2024 15:52
|
76
|
8.45
|
6.20
|
6.60
|
0
|
0
|
65
|
67
|
0.49
|
|
|
BABA241227C00077000
|
Dec 20, 2024 15:44
|
77
|
5.85
|
5.40
|
5.60
|
-5.23
|
-47.20
|
5
|
1
|
0.43
|
|
|
BABA241227C00078000
|
Dec 20, 2024 15:59
|
78
|
4.60
|
4.50
|
4.65
|
-2.82
|
-38.01
|
52
|
178
|
0.39
|
|
|
BABA241227C00079000
|
Dec 20, 2024 15:58
|
79
|
3.70
|
3.60
|
3.75
|
-1.90
|
-33.93
|
83
|
120
|
0.36
|
|
|
BABA241227C00080000
|
Dec 20, 2024 15:52
|
80
|
2.84
|
2.76
|
3.20
|
-1.93
|
-40.46
|
541
|
370
|
0.41
|
|
|
BABA241227C00081000
|
Dec 20, 2024 15:58
|
81
|
2.15
|
2.04
|
2.31
|
-1.85
|
-46.25
|
37
|
38
|
0.35
|
|
|
BABA241227C00082000
|
Dec 20, 2024 15:59
|
82
|
1.48
|
1.43
|
1.60
|
-1.65
|
-52.72
|
1.03K
|
42
|
0.32
|
|
|
BABA241227C00083000
|
Dec 20, 2024 15:59
|
83
|
1.03
|
1
|
1.10
|
-1.36
|
-56.90
|
2.40K
|
404
|
0.31
|
|
|
BABA241227C00084000
|
Dec 20, 2024 15:58
|
84
|
0.70
|
0.69
|
0.75
|
-1.10
|
-61.11
|
6.23K
|
594
|
0.32
|
|
|
BABA241227C00085000
|
Dec 20, 2024 15:59
|
85
|
0.49
|
0.45
|
0.50
|
-0.79
|
-61.72
|
5.72K
|
2.59K
|
0.32
|
|
|
BABA241227C00086000
|
Dec 20, 2024 15:57
|
86
|
0.33
|
0.31
|
0.38
|
-0.57
|
-63.33
|
1.90K
|
1.21K
|
0.34
|
|
|
BABA241227C00087000
|
Dec 20, 2024 15:59
|
87
|
0.24
|
0.22
|
0.27
|
-0.40
|
-62.50
|
1.13K
|
2.26K
|
0.36
|
|
|
BABA241227C00088000
|
Dec 20, 2024 15:59
|
88
|
0.17
|
0.16
|
0.18
|
-0.30
|
-63.83
|
7.20K
|
2.03K
|
0.36
|
|
|
BABA241227C00089000
|
Dec 20, 2024 15:00
|
89
|
0.16
|
0.12
|
0.18
|
-0.19
|
-54.29
|
4.08K
|
4.58K
|
0.41
|
|
|
BABA241227C00090000
|
Dec 20, 2024 15:59
|
90
|
0.11
|
0.11
|
0.12
|
-0.14
|
-56
|
2.56K
|
6.88K
|
0.41
|
|
|
BABA241227C00091000
|
Dec 20, 2024 15:57
|
91
|
0.11
|
0.10
|
0.11
|
-0.09
|
-45
|
215
|
2.03K
|
0.44
|
|
|
BABA241227C00092000
|
Dec 20, 2024 15:56
|
92
|
0.09
|
0.05
|
0.10
|
-0.07
|
-43.75
|
232
|
2.78K
|
0.47
|
|
|
BABA241227C00093000
|
Dec 20, 2024 15:06
|
93
|
0.07
|
0.07
|
0.09
|
-0.05
|
-41.67
|
211
|
1.74K
|
0.50
|
|
|
BABA241227C00094000
|
Dec 20, 2024 15:54
|
94
|
0.07
|
0.06
|
0.07
|
-0.06
|
-46.15
|
780
|
1.91K
|
0.50
|
|
|
BABA241227C00095000
|
Dec 20, 2024 15:58
|
95
|
0.09
|
0.04
|
0.09
|
0.01
|
12.50
|
5.36K
|
9.11K
|
0.54
|
|
|
BABA241227C00096000
|
Dec 20, 2024 15:33
|
96
|
0.06
|
0.02
|
0.07
|
-0.02
|
-25
|
71
|
635
|
0.54
|
|
|
BABA241227C00097000
|
Dec 20, 2024 15:58
|
97
|
0.05
|
0.04
|
0.18
|
-0.01
|
-16.67
|
14
|
598
|
0.65
|
|
|
BABA241227C00098000
|
Dec 20, 2024 15:04
|
98
|
0.05
|
0.02
|
0.18
|
-0.01
|
-16.67
|
1
|
340
|
0.68
|
|
|
BABA241227C00099000
|
Dec 20, 2024 15:27
|
99
|
0.05
|
0.03
|
0.10
|
0
|
0
|
22
|
343
|
0.66
|
|
|
BABA241227C00100000
|
Dec 20, 2024 15:59
|
100
|
0.05
|
0.04
|
0.05
|
0.02
|
66.67
|
1.71K
|
4.78K
|
0.65
|
|
|
BABA241227C00101000
|
Dec 19, 2024 10:29
|
101
|
0.11
|
0.03
|
0.17
|
0
|
0
|
3
|
2.13K
|
0.77
|
|
|
BABA241227C00102000
|
Dec 20, 2024 15:56
|
102
|
0.04
|
0.03
|
0.06
|
0
|
0
|
6
|
164
|
0.71
|
|
|
BABA241227C00103000
|
Dec 20, 2024 15:38
|
103
|
0.03
|
0.01
|
0.05
|
-0.01
|
-25
|
9
|
166
|
0.70
|
|
|
BABA241227C00104000
|
Dec 19, 2024 15:53
|
104
|
0.03
|
0.01
|
0.16
|
0
|
0
|
8
|
53
|
0.84
|
|
|
BABA241227C00105000
|
Dec 20, 2024 15:29
|
105
|
0.04
|
0.02
|
0.07
|
0.01
|
33.33
|
28
|
1.45K
|
0.79
|
|
|
BABA241227C00106000
|
Dec 20, 2024 15:31
|
106
|
0.02
|
0.02
|
0.16
|
-0.01
|
-33.33
|
6
|
66
|
0.90
|
|
|
BABA241227C00107000
|
Dec 19, 2024 15:34
|
107
|
0.03
|
0
|
0.16
|
0
|
0
|
1
|
82
|
0.91
|
|
|
BABA241227C00108000
|
Dec 19, 2024 15:36
|
108
|
0.01
|
0.01
|
0.16
|
-0.02
|
-66.67
|
18
|
105
|
0.95
|
|
|
BABA241227C00109000
|
Dec 13, 2024 12:58
|
109
|
0.11
|
0
|
0.16
|
0
|
0
|
3
|
94
|
0.96
|
|
|
BABA241227C00110000
|
Dec 20, 2024 14:54
|
110
|
0.03
|
0.01
|
0.05
|
-0.01
|
-25
|
100
|
1.03K
|
0.87
|
|
|
BABA241227C00111000
|
Dec 13, 2024 12:02
|
111
|
0.12
|
0
|
0.16
|
0
|
0
|
1
|
48
|
1.02
|
|
|
BABA241227C00112000
|
Dec 20, 2024 13:55
|
112
|
0.02
|
0
|
0.04
|
0
|
0
|
21
|
47
|
0.88
|
|
|
BABA241227C00115000
|
Dec 18, 2024 11:46
|
115
|
0.02
|
0
|
0.03
|
0
|
0
|
31
|
423
|
0.91
|
|
|
BABA241227C00117000
|
Dec 16, 2024 11:01
|
117
|
0.04
|
0
|
0.16
|
0
|
0
|
2
|
2
|
1.16
|
|
|
BABA241227C00120000
|
Dec 19, 2024 11:17
|
120
|
0.03
|
0
|
0.01
|
0
|
0
|
1
|
752
|
0.91
|
|
|
BABA241227C00125000
|
Dec 12, 2024 11:38
|
125
|
0.06
|
0
|
0.16
|
0
|
0
|
46
|
287
|
1.34
|
|
|
BABA241227C00130000
|
Dec 20, 2024 11:25
|
130
|
0.03
|
0
|
0.16
|
0
|
0
|
10
|
93
|
1.45
|
|
|
BABA241227C00135000
|
Dec 17, 2024 9:32
|
135
|
0.04
|
0
|
0.16
|
0
|
0
|
2
|
10
|
1.55
|
|
|
BABA241227C00140000
|
Dec 10, 2024 12:08
|
140
|
0.08
|
0
|
0.16
|
0
|
0
|
11
|
20
|
1.64
|
|
|
BABA241227C00145000
|
Dec 09, 2024 14:56
|
145
|
0.09
|
0
|
0.16
|
0
|
0
|
0
|
4
|
1.90
|
|
|
BABA241227C00150000
|
Dec 19, 2024 13:50
|
150
|
0.01
|
0
|
0.07
|
0
|
0
|
2
|
790
|
1.66
|
|
|
BABA241227C00155000
|
Dec 09, 2024 9:52
|
155
|
0.19
|
0
|
0.16
|
0
|
0
|
0
|
5
|
2.08
|
|
|
BABA241227C00170000
|
Dec 19, 2024 15:45
|
170
|
0.01
|
0
|
0.16
|
0
|
0
|
8
|
9
|
2.13
|
|
