Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
BABA250314C00080000
|
Mar 11, 2025 11:15
|
80
|
58.95
|
0
|
0
|
0
|
0
|
2
|
0
|
0.00
|
|
|
BABA250314C00081000
|
Mar 03, 2025 13:48
|
81
|
51.90
|
0
|
0
|
0
|
0
|
0
|
0
|
0.00
|
|
|
BABA250314C00082000
|
Mar 07, 2025 14:57
|
82
|
59.58
|
0
|
0
|
0
|
0
|
4
|
0
|
0.00
|
|
|
BABA250314C00083000
|
Feb 28, 2025 15:45
|
83
|
48.97
|
0
|
0
|
0
|
0
|
5
|
0
|
0.00
|
|
|
BABA250314C00084000
|
Mar 10, 2025 14:53
|
84
|
47.60
|
0
|
0
|
0
|
0
|
5
|
0
|
0.00
|
|
|
BABA250314C00085000
|
Feb 28, 2025 14:10
|
85
|
46.52
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
BABA250314C00086000
|
Mar 10, 2025 14:19
|
86
|
46.27
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
BABA250314C00087000
|
Mar 07, 2025 9:41
|
87
|
56.17
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
BABA250314C00088000
|
Mar 10, 2025 14:59
|
88
|
43.20
|
0
|
0
|
0
|
0
|
4
|
0
|
0.00
|
|
|
BABA250314C00089000
|
Mar 11, 2025 13:21
|
89
|
47.35
|
0
|
0
|
0
|
0
|
7
|
0
|
0.00
|
|
|
BABA250314C00090000
|
Mar 10, 2025 9:48
|
90
|
46.74
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
BABA250314C00091000
|
Mar 11, 2025 10:36
|
91
|
46.08
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
BABA250314C00092000
|
Mar 07, 2025 15:00
|
92
|
49.38
|
0
|
0
|
0
|
0
|
5
|
0
|
0.00
|
|
|
BABA250314C00093000
|
Mar 07, 2025 15:00
|
93
|
48.10
|
0
|
0
|
0
|
0
|
18
|
0
|
0.00
|
|
|
BABA250314C00094000
|
Mar 07, 2025 11:52
|
94
|
46.35
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
BABA250314C00095000
|
Mar 11, 2025 9:43
|
95
|
45.04
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
BABA250314C00096000
|
Mar 11, 2025 10:08
|
96
|
41.30
|
0
|
0
|
0
|
0
|
10
|
0
|
0.00
|
|
|
BABA250314C00097000
|
Mar 10, 2025 11:17
|
97
|
37.40
|
0
|
0
|
0
|
0
|
23
|
0
|
0.00
|
|
|
BABA250314C00098000
|
Mar 10, 2025 11:13
|
98
|
36.10
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
BABA250314C00099000
|
Mar 10, 2025 12:57
|
99
|
35.63
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
BABA250314C00100000
|
Mar 11, 2025 15:18
|
100
|
38.75
|
0
|
0
|
0
|
0
|
7
|
0
|
0.00
|
|
|
BABA250314C00101000
|
Mar 11, 2025 13:00
|
101
|
36.20
|
0
|
0
|
0
|
0
|
2
|
0
|
0.00
|
|
|
BABA250314C00102000
|
Mar 07, 2025 10:32
|
102
|
41.03
|
0
|
0
|
0
|
0
|
3
|
0
|
0.00
|
|
|
BABA250314C00103000
|
Mar 11, 2025 12:26
|
103
|
35.05
|
0
|
0
|
0
|
0
|
2
|
0
|
0.00
|
|
|
BABA250314C00104000
|
Mar 11, 2025 10:12
|
104
|
33.27
|
0
|
0
|
0
|
0
|
5
|
0
|
0.00
|
|
|
BABA250314C00105000
|
Mar 11, 2025 10:07
|
105
|
32.15
|
0
|
0
|
0
|
0
|
2
|
0
|
0.00
|
|
|
BABA250314C00106000
|
Mar 10, 2025 13:42
|
106
|
27.31
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
BABA250314C00107000
|
Mar 11, 2025 10:02
|
107
|
30.45
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
BABA250314C00108000
|
Mar 11, 2025 11:37
|
108
|
30.05
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
BABA250314C00109000
|
Mar 10, 2025 11:54
|
109
|
26.20
|
0
|
0
|
0
|
0
|
4
|
0
|
0.00
|
|
|
BABA250314C00110000
|
Mar 11, 2025 15:50
|
110
|
29.80
|
0
|
0
|
0
|
0
|
12
|
0
|
0.00
|
|
|
BABA250314C00111000
|
Mar 06, 2025 10:49
|
111
|
29.17
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
BABA250314C00112000
|
Mar 10, 2025 11:43
|
112
|
23.04
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
BABA250314C00113000
|
Mar 10, 2025 11:55
|
113
|
22.03
|
0
|
0
|
0
|
0
|
2
|
0
|
0.00
|
|
|
BABA250314C00114000
|
Mar 11, 2025 15:07
|
114
|
25.05
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
BABA250314C00115000
|
Mar 11, 2025 10:20
|
115
|
22.57
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
BABA250314C00116000
|
Mar 11, 2025 15:56
|
116
|
23.20
|
0
|
0
|
0
|
0
|
3
|
0
|
0.00
|
|
|
BABA250314C00117000
|
Mar 11, 2025 10:23
|
117
|
20.65
|
0
|
0
|
0
|
0
|
14
|
0
|
0.00
|
|
|
BABA250314C00118000
|
Mar 11, 2025 9:46
|
118
|
22.18
|
0
|
0
|
0
|
0
|
1
|
0
|
0.00
|
|
|
BABA250314C00119000
|
Mar 11, 2025 10:46
|
119
|
18.70
|
0
|
0
|
0
|
0
|
12
|
0
|
0.00
|
|
|
BABA250314C00120000
|
Mar 11, 2025 15:52
|
120
|
19.40
|
0
|
0
|
0
|
0
|
59
|
0
|
0.00
|
|
|
BABA250314C00121000
|
Mar 11, 2025 14:17
|
121
|
17.65
|
0
|
0
|
0
|
0
|
12
|
0
|
0.00
|
|
|
BABA250314C00122000
|
Mar 11, 2025 13:16
|
122
|
15.06
|
0
|
0
|
0
|
0
|
51
|
0
|
0.00
|
|
|
BABA250314C00123000
|
Mar 11, 2025 11:06
|
123
|
15.40
|
0
|
0
|
0
|
0
|
3
|
0
|
0.00
|
|
|
BABA250314C00124000
|
Mar 11, 2025 15:52
|
124
|
15.42
|
0
|
0
|
0
|
0
|
3
|
0
|
0.00
|
|
|
BABA250314C00125000
|
Mar 11, 2025 14:50
|
125
|
14.20
|
0
|
0
|
0
|
0
|
94
|
0
|
0.00
|
|
|
BABA250314C00126000
|
Mar 11, 2025 12:43
|
126
|
11.95
|
0
|
0
|
0
|
0
|
13
|
0
|
0.00
|
|
|
BABA250314C00127000
|
Mar 11, 2025 15:54
|
127
|
12.75
|
0
|
0
|
0
|
0
|
1.22K
|
0
|
0.00
|
|
|
BABA250314C00128000
|
Mar 11, 2025 13:45
|
128
|
9.75
|
0
|
0
|
0
|
0
|
125
|
0
|
0.00
|
|
|
BABA250314C00129000
|
Mar 11, 2025 15:18
|
129
|
10.40
|
0
|
0
|
0
|
0
|
107
|
0
|
0.00
|
|
|
BABA250314C00130000
|
Mar 11, 2025 15:49
|
130
|
10.48
|
0
|
0
|
0
|
0
|
594
|
0
|
0.00
|
|
|
BABA250314C00131000
|
Mar 11, 2025 15:54
|
131
|
9.20
|
0
|
0
|
0
|
0
|
47
|
0
|
0.00
|
|
|
BABA250314C00132000
|
Mar 11, 2025 15:59
|
132
|
8.25
|
0
|
0
|
0
|
0
|
1.46K
|
0
|
0.00
|
|
|
BABA250314C00133000
|
Mar 11, 2025 15:50
|
133
|
7.80
|
0
|
0
|
0
|
0
|
459
|
0
|
0.00
|
|
|
BABA250314C00134000
|
Mar 11, 2025 15:29
|
134
|
6.85
|
0
|
0
|
0
|
0
|
721
|
0
|
0.00
|
|
|
BABA250314C00135000
|
Mar 11, 2025 15:59
|
135
|
6
|
0
|
0
|
0
|
0
|
2.67K
|
0
|
0.00
|
|
|
BABA250314C00136000
|
Mar 11, 2025 15:57
|
136
|
5.30
|
0
|
0
|
0
|
0
|
1.54K
|
0
|
0.00
|
|
|
BABA250314C00137000
|
Mar 11, 2025 15:59
|
137
|
4.70
|
0
|
0
|
0
|
0
|
3.23K
|
0
|
0.00
|
|
|
BABA250314C00138000
|
Mar 11, 2025 15:57
|
138
|
4.10
|
0
|
0
|
0
|
0
|
3.55K
|
0
|
0.00
|
|
|
BABA250314C00139000
|
Mar 11, 2025 15:59
|
139
|
3.55
|
0
|
0
|
0
|
0
|
4.78K
|
0
|
0.00
|
|
|
BABA250314C00140000
|
Mar 11, 2025 15:59
|
140
|
3.05
|
0
|
0
|
0
|
0
|
15.53K
|
0
|
0.03
|
|
|
BABA250314C00141000
|
Mar 11, 2025 15:59
|
141
|
2.68
|
0
|
0
|
0
|
0
|
3.46K
|
0
|
0.03
|
|
|
BABA250314C00142000
|
Mar 11, 2025 15:59
|
142
|
2.30
|
0
|
0
|
0
|
0
|
1.89K
|
0
|
0.06
|
|
|
BABA250314C00143000
|
Mar 11, 2025 15:59
|
143
|
1.92
|
0
|
0
|
0
|
0
|
3.83K
|
0
|
0.06
|
|
|
BABA250314C00144000
|
Mar 11, 2025 15:58
|
144
|
1.68
|
0
|
0
|
0
|
0
|
2.78K
|
0
|
0.13
|
|
|
BABA250314C00145000
|
Mar 11, 2025 15:59
|
145
|
1.40
|
0
|
0
|
0
|
0
|
14.91K
|
0
|
0.13
|
|
|
BABA250314C00146000
|
Mar 11, 2025 15:59
|
146
|
1.18
|
0
|
0
|
0
|
0
|
1.14K
|
0
|
0.13
|
|
|
BABA250314C00147000
|
Mar 11, 2025 15:59
|
147
|
0.97
|
0
|
0
|
0
|
0
|
922
|
0
|
0.13
|
|
|
BABA250314C00148000
|
Mar 11, 2025 15:54
|
148
|
0.83
|
0
|
0
|
0
|
0
|
1.05K
|
0
|
0.13
|
|
|
BABA250314C00149000
|
Mar 11, 2025 15:55
|
149
|
0.71
|
0
|
0
|
0
|
0
|
561
|
0
|
0.13
|
|
|
BABA250314C00150000
|
Mar 11, 2025 15:59
|
150
|
0.58
|
0
|
0
|
0
|
0
|
7.50K
|
0
|
0.25
|
|
|
BABA250314C00152500
|
Mar 11, 2025 15:59
|
152.50
|
0.40
|
0
|
0
|
0
|
0
|
763
|
0
|
0.25
|
|
|
BABA250314C00155000
|
Mar 11, 2025 15:59
|
155
|
0.28
|
0
|
0
|
0
|
0
|
3.75K
|
0
|
0.25
|
|
|
BABA250314C00157500
|
Mar 11, 2025 15:59
|
157.50
|
0.20
|
0
|
0
|
0
|
0
|
2.19K
|
0
|
0.25
|
|
|
BABA250314C00160000
|
Mar 11, 2025 15:59
|
160
|
0.13
|
0
|
0
|
0
|
0
|
2.55K
|
0
|
0.25
|
|
|
BABA250314C00165000
|
Mar 11, 2025 15:54
|
165
|
0.07
|
0
|
0
|
0
|
0
|
611
|
0
|
0.50
|
|
|
BABA250314C00170000
|
Mar 11, 2025 15:51
|
170
|
0.07
|
0
|
0
|
0
|
0
|
65
|
0
|
0.50
|
|
|
BABA250314C00175000
|
Mar 11, 2025 15:23
|
175
|
0.03
|
0
|
0
|
0
|
0
|
212
|
0
|
0.50
|
|
|
BABA250314C00180000
|
Mar 11, 2025 13:22
|
180
|
0.04
|
0
|
0
|
0
|
0
|
24
|
0
|
0.50
|
|
|
BABA250314C00185000
|
Mar 11, 2025 11:56
|
185
|
0.01
|
0
|
0
|
0
|
0
|
14
|
0
|
0.50
|
|
|
BABA250314C00190000
|
Mar 11, 2025 11:55
|
190
|
0.01
|
0
|
0
|
0
|
0
|
15
|
0
|
0.50
|
|
|
BABA250314C00195000
|
Mar 11, 2025 11:52
|
195
|
0.01
|
0
|
0
|
0
|
0
|
12
|
0
|
0.50
|
|
|
BABA250314C00200000
|
Mar 11, 2025 13:31
|
200
|
0.01
|
0
|
0
|
0
|
0
|
12
|
0
|
0.50
|
|
|
BABA250314C00210000
|
Mar 11, 2025 15:38
|
210
|
0.01
|
0
|
0
|
0
|
0
|
3
|
0
|
0.50
|
|
|
BABA250314C00220000
|
Mar 11, 2025 9:40
|
220
|
0.03
|
0
|
0
|
0
|
0
|
2
|
0
|
0.50
|
|
|
BABA250314C00230000
|
Mar 07, 2025 10:44
|
230
|
0.03
|
0
|
0
|
0
|
0
|
2
|
0
|
0.50
|
|
|
BABA250314C00240000
|
Mar 07, 2025 10:42
|
240
|
0.03
|
0
|
0
|
0
|
0
|
1
|
0
|
0.50
|
|
|
BABA250314C00250000
|
Mar 07, 2025 13:57
|
250
|
0.01
|
0
|
0
|
0
|
0
|
100
|
0
|
0.50
|
|
|
BABA250314C00280000
|
Mar 11, 2025 12:54
|
280
|
0.03
|
0
|
0
|
0
|
0
|
5
|
0
|
0.50
|
|
