Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
BABA250314P00055000
|
Feb 28, 2025 11:30
|
55
|
0.07
|
0
|
0
|
0
|
0
|
1
|
0
|
0.50
|
|
|
BABA250314P00065000
|
Mar 06, 2025 15:31
|
65
|
0.02
|
0
|
0
|
0
|
0
|
1
|
0
|
0.50
|
|
|
BABA250314P00075000
|
Mar 03, 2025 10:55
|
75
|
0.01
|
0
|
0
|
0
|
0
|
5
|
0
|
0.50
|
|
|
BABA250314P00080000
|
Mar 05, 2025 9:30
|
80
|
0.02
|
0
|
0
|
0
|
0
|
1
|
0
|
0.50
|
|
|
BABA250314P00081000
|
Feb 12, 2025 11:18
|
81
|
0.09
|
0
|
0
|
0
|
0
|
0
|
0
|
0.50
|
|
|
BABA250314P00082000
|
Mar 05, 2025 14:35
|
82
|
0.03
|
0
|
0
|
0
|
0
|
42
|
0
|
0.50
|
|
|
BABA250314P00083000
|
Mar 05, 2025 13:02
|
83
|
0.01
|
0
|
0
|
0
|
0
|
50
|
0
|
0.50
|
|
|
BABA250314P00084000
|
Feb 28, 2025 10:57
|
84
|
0.05
|
0
|
0
|
0
|
0
|
3
|
0
|
0.50
|
|
|
BABA250314P00085000
|
Mar 10, 2025 14:08
|
85
|
0.01
|
0
|
0
|
0
|
0
|
5
|
0
|
0.50
|
|
|
BABA250314P00086000
|
Mar 10, 2025 13:37
|
86
|
0.01
|
0
|
0
|
0
|
0
|
2
|
0
|
0.50
|
|
|
BABA250314P00087000
|
Mar 07, 2025 10:33
|
87
|
0.02
|
0
|
0
|
0
|
0
|
2
|
0
|
0.50
|
|
|
BABA250314P00088000
|
Mar 05, 2025 13:00
|
88
|
0.03
|
0
|
0
|
0
|
0
|
30
|
0
|
0.50
|
|
|
BABA250314P00089000
|
Feb 28, 2025 11:44
|
89
|
0.04
|
0
|
0
|
0
|
0
|
1
|
0
|
0.50
|
|
|
BABA250314P00090000
|
Mar 11, 2025 9:34
|
90
|
0.01
|
0
|
0
|
0
|
0
|
100
|
0
|
0.50
|
|
|
BABA250314P00091000
|
Mar 07, 2025 15:52
|
91
|
0.01
|
0
|
0
|
0
|
0
|
1
|
0
|
0.50
|
|
|
BABA250314P00092000
|
Mar 05, 2025 11:35
|
92
|
0.03
|
0
|
0
|
0
|
0
|
2
|
0
|
0.50
|
|
|
BABA250314P00093000
|
Mar 11, 2025 15:52
|
93
|
0.01
|
0
|
0
|
0
|
0
|
2
|
0
|
0.50
|
|
|
BABA250314P00094000
|
Mar 05, 2025 14:10
|
94
|
0.05
|
0
|
0
|
0
|
0
|
5
|
0
|
0.50
|
|
|
BABA250314P00095000
|
Mar 10, 2025 12:02
|
95
|
0.01
|
0
|
0
|
0
|
0
|
31
|
0
|
0.50
|
|
|
BABA250314P00096000
|
Mar 10, 2025 12:09
|
96
|
0.02
|
0
|
0
|
0
|
0
|
32
|
0
|
0.50
|
|
|
BABA250314P00097000
|
Mar 11, 2025 9:33
|
97
|
0.01
|
0
|
0
|
0
|
0
|
1
|
0
|
0.50
|
|
|
BABA250314P00098000
|
Mar 10, 2025 13:40
|
98
|
0.01
|
0
|
0
|
0
|
0
|
4
|
0
|
0.50
|
|
|
BABA250314P00099000
|
Mar 10, 2025 13:37
|
99
|
0.01
|
0
|
0
|
0
|
0
|
33
|
0
|
0.50
|
|
|
BABA250314P00100000
|
Mar 11, 2025 10:39
|
100
|
0.01
|
0
|
0
|
0
|
0
|
12
|
0
|
0.50
|
|
|
BABA250314P00101000
|
Mar 10, 2025 14:55
|
101
|
0.02
|
0
|
0
|
0
|
0
|
5
|
0
|
0.50
|
|
|
BABA250314P00102000
|
Mar 10, 2025 15:33
|
102
|
0.04
|
0
|
0
|
0
|
0
|
37
|
0
|
0.50
|
|
|
BABA250314P00103000
|
Mar 10, 2025 14:28
|
103
|
0.02
|
0
|
0
|
0
|
0
|
5
|
0
|
0.50
|
|
|
BABA250314P00104000
|
Mar 10, 2025 14:10
|
104
|
0.02
|
0
|
0
|
0
|
0
|
198
|
0
|
0.50
|
|
|
BABA250314P00105000
|
Mar 10, 2025 12:09
|
105
|
0.02
|
0
|
0
|
0
|
0
|
248
|
0
|
0.50
|
|
|
BABA250314P00106000
|
Mar 11, 2025 15:18
|
106
|
0.01
|
0
|
0
|
0
|
0
|
7
|
0
|
0.50
|
|
|
BABA250314P00107000
|
Mar 10, 2025 13:35
|
107
|
0.03
|
0
|
0
|
0
|
0
|
7
|
0
|
0.50
|
|
|
BABA250314P00108000
|
Mar 11, 2025 11:51
|
108
|
0.04
|
0
|
0
|
0
|
0
|
3
|
0
|
0.50
|
|
|
BABA250314P00109000
|
Mar 11, 2025 13:25
|
109
|
0.01
|
0
|
0
|
0
|
0
|
12
|
0
|
0.50
|
|
|
BABA250314P00110000
|
Mar 11, 2025 15:23
|
110
|
0.02
|
0
|
0
|
0
|
0
|
89
|
0
|
0.50
|
|
|
BABA250314P00111000
|
Mar 11, 2025 13:26
|
111
|
0.03
|
0
|
0
|
0
|
0
|
10
|
0
|
0.50
|
|
|
BABA250314P00112000
|
Mar 10, 2025 15:01
|
112
|
0.11
|
0
|
0
|
0
|
0
|
60
|
0
|
0.50
|
|
|
BABA250314P00113000
|
Mar 11, 2025 13:28
|
113
|
0.04
|
0
|
0
|
0
|
0
|
10
|
0
|
0.50
|
|
|
BABA250314P00114000
|
Mar 11, 2025 14:26
|
114
|
0.05
|
0
|
0
|
0
|
0
|
25
|
0
|
0.50
|
|
|
BABA250314P00115000
|
Mar 11, 2025 15:39
|
115
|
0.06
|
0
|
0
|
0
|
0
|
234
|
0
|
0.50
|
|
|
BABA250314P00116000
|
Mar 11, 2025 11:31
|
116
|
0.06
|
0
|
0
|
0
|
0
|
60
|
0
|
0.50
|
|
|
BABA250314P00117000
|
Mar 11, 2025 14:07
|
117
|
0.08
|
0
|
0
|
0
|
0
|
178
|
0
|
0.50
|
|
|
BABA250314P00118000
|
Mar 11, 2025 14:16
|
118
|
0.10
|
0
|
0
|
0
|
0
|
205
|
0
|
0.50
|
|
|
BABA250314P00119000
|
Mar 11, 2025 15:59
|
119
|
0.13
|
0
|
0
|
0
|
0
|
245
|
0
|
0.50
|
|
|
BABA250314P00120000
|
Mar 11, 2025 15:55
|
120
|
0.12
|
0
|
0
|
0
|
0
|
3.48K
|
0
|
0.50
|
|
|
BABA250314P00121000
|
Mar 11, 2025 15:31
|
121
|
0.17
|
0
|
0
|
0
|
0
|
128
|
0
|
0.25
|
|
|
BABA250314P00122000
|
Mar 11, 2025 15:40
|
122
|
0.17
|
0
|
0
|
0
|
0
|
158
|
0
|
0.25
|
|
|
BABA250314P00123000
|
Mar 11, 2025 15:45
|
123
|
0.20
|
0
|
0
|
0
|
0
|
638
|
0
|
0.25
|
|
|
BABA250314P00124000
|
Mar 11, 2025 15:57
|
124
|
0.24
|
0
|
0
|
0
|
0
|
533
|
0
|
0.25
|
|
|
BABA250314P00125000
|
Mar 11, 2025 15:59
|
125
|
0.29
|
0
|
0
|
0
|
0
|
4.74K
|
0
|
0.25
|
|
|
BABA250314P00126000
|
Mar 11, 2025 15:59
|
126
|
0.36
|
0
|
0
|
0
|
0
|
655
|
0
|
0.25
|
|
|
BABA250314P00127000
|
Mar 11, 2025 15:59
|
127
|
0.44
|
0
|
0
|
0
|
0
|
490
|
0
|
0.25
|
|
|
BABA250314P00128000
|
Mar 11, 2025 15:59
|
128
|
0.50
|
0
|
0
|
0
|
0
|
605
|
0
|
0.25
|
|
|
BABA250314P00129000
|
Mar 11, 2025 15:59
|
129
|
0.62
|
0
|
0
|
0
|
0
|
619
|
0
|
0.25
|
|
|
BABA250314P00130000
|
Mar 11, 2025 15:58
|
130
|
0.70
|
0
|
0
|
0
|
0
|
7.30K
|
0
|
0.13
|
|
|
BABA250314P00131000
|
Mar 11, 2025 15:54
|
131
|
0.82
|
0
|
0
|
0
|
0
|
4.81K
|
0
|
0.13
|
|
|
BABA250314P00132000
|
Mar 11, 2025 15:59
|
132
|
1.03
|
0
|
0
|
0
|
0
|
951
|
0
|
0.13
|
|
|
BABA250314P00133000
|
Mar 11, 2025 15:59
|
133
|
1.27
|
0
|
0
|
0
|
0
|
2.86K
|
0
|
0.13
|
|
|
BABA250314P00134000
|
Mar 11, 2025 15:52
|
134
|
1.47
|
0
|
0
|
0
|
0
|
693
|
0
|
0.13
|
|
|
BABA250314P00135000
|
Mar 11, 2025 15:59
|
135
|
1.74
|
0
|
0
|
0
|
0
|
4.34K
|
0
|
0.06
|
|
|
BABA250314P00136000
|
Mar 11, 2025 15:59
|
136
|
2.07
|
0
|
0
|
0
|
0
|
3.03K
|
0
|
0.06
|
|
|
BABA250314P00137000
|
Mar 11, 2025 15:59
|
137
|
2.48
|
0
|
0
|
0
|
0
|
3.53K
|
0
|
0.03
|
|
|
BABA250314P00138000
|
Mar 11, 2025 15:59
|
138
|
2.86
|
0
|
0
|
0
|
0
|
2.54K
|
0
|
0.03
|
|
|
BABA250314P00139000
|
Mar 11, 2025 15:59
|
139
|
3.30
|
0
|
0
|
0
|
0
|
5.39K
|
0
|
0.00
|
|
|
BABA250314P00140000
|
Mar 11, 2025 15:55
|
140
|
3.90
|
0
|
0
|
0
|
0
|
967
|
0
|
0.00
|
|
|
BABA250314P00141000
|
Mar 11, 2025 14:34
|
141
|
4.78
|
0
|
0
|
0
|
0
|
373
|
0
|
0.00
|
|
|
BABA250314P00142000
|
Mar 11, 2025 15:49
|
142
|
4.75
|
0
|
0
|
0
|
0
|
194
|
0
|
0.00
|
|
|
BABA250314P00143000
|
Mar 11, 2025 15:47
|
143
|
5.46
|
0
|
0
|
0
|
0
|
347
|
0
|
0.00
|
|
|
BABA250314P00144000
|
Mar 11, 2025 15:00
|
144
|
6.57
|
0
|
0
|
0
|
0
|
48
|
0
|
0.00
|
|
|
BABA250314P00145000
|
Mar 11, 2025 12:50
|
145
|
8.60
|
0
|
0
|
0
|
0
|
170
|
0
|
0.00
|
|
|
BABA250314P00146000
|
Mar 11, 2025 9:52
|
146
|
7.80
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
BABA250314P00147000
|
Mar 10, 2025 15:48
|
147
|
15.30
|
0
|
0
|
0
|
0
|
97
|
0
|
0.00
|
|
|
BABA250314P00148000
|
Mar 10, 2025 13:37
|
148
|
15.10
|
0
|
0
|
0
|
0
|
40
|
0
|
0.00
|
|
|
BABA250314P00149000
|
Mar 10, 2025 13:07
|
149
|
15.75
|
0
|
0
|
0
|
0
|
50
|
0
|
0.00
|
|
|
BABA250314P00150000
|
Mar 11, 2025 14:49
|
150
|
11.65
|
0
|
0
|
0
|
0
|
6
|
0
|
0.00
|
|
|
BABA250314P00152500
|
Mar 10, 2025 14:13
|
152.50
|
20.45
|
0
|
0
|
0
|
0
|
2
|
0
|
0.00
|
|
|
BABA250314P00155000
|
Mar 11, 2025 13:39
|
155
|
18.40
|
0
|
0
|
0
|
0
|
127
|
0
|
0.00
|
|
|
BABA250314P00157500
|
Mar 11, 2025 14:55
|
157.50
|
18.75
|
0
|
0
|
0
|
0
|
10
|
0
|
0.00
|
|
|
BABA250314P00160000
|
Mar 10, 2025 9:51
|
160
|
24
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
BABA250314P00165000
|
Mar 07, 2025 14:13
|
165
|
23.75
|
0
|
0
|
0
|
0
|
54
|
0
|
0.00
|
|
|
BABA250314P00180000
|
Mar 11, 2025 10:36
|
180
|
42.80
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
BABA250314P00195000
|
Mar 07, 2025 12:46
|
195
|
54.40
|
0
|
0
|
0
|
0
|
4
|
0
|
0.00
|
|
|
BABA250314P00240000
|
Feb 25, 2025 14:12
|
240
|
105.60
|
0
|
0
|
0
|
0
|
0
|
0
|
0.00
|
|
|
BABA250314P00290000
|
Feb 25, 2025 13:26
|
290
|
156.16
|
0
|
0
|
0
|
0
|
0
|
0
|
0.00
|
|
