BABA cadeia de opções Alibaba Group Holding Limited

Expiração Cboe delayed options data · em 06:34 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±9.6% (98.30–119.20) · IV ATM 40.5% · P/C open interest 0.33

CALLS								Strike	PUTS
Bid	Perguntar	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Perguntar	Vol	OI	IV	Δ	Γ	Θ
53.45	55.55		20	140.2%	1.00	0.0002	0.000	55	0	0.0200		27	80.2%	-0.00	0.0002	-0.002
48.25	50.55		13	119.6%	1.00	0.0003	0.000	60	0	0.0300		23	73.4%	-0.00	0.0003	-0.003
43.30	45.60		5	106.8%	1.00	0.0005	0.000	65	0	0.0600	1	1,474	69.0%	-0.00	0.0005	-0.004
38.30	40.60		97	92.9%	1.00	0.0008	0.000	70	0	0.0700	20	586	61.0%	-0.01	0.0008	-0.004
33.55	35.65		29	84.6%	0.99	0.0013	-0.002	75	0.0100	0.0900	2	134	54.6%	-0.01	0.0013	-0.006
28.55	30.15	2	172	64.6%	0.99	0.0023	-0.005	80	0.0200	0.1200	4	436	48.2%	-0.01	0.0023	-0.009
23.75	25.80		30	64.0%	0.97	0.0044	-0.011	85	0.0900	0.1800	65	2,059	44.1%	-0.03	0.0044	-0.014
19.05	19.80		122	44.7%	0.94	0.0085	-0.023	90	0.3500	0.4000	120	4,260	43.4%	-0.06	0.0085	-0.025
14.50	14.95	1	215	39.7%	0.88	0.0149	-0.040	95	0.7900	0.8900	517	3,592	41.8%	-0.12	0.0150	-0.042
12.85	13.25	2		39.9%	0.84	0.0179	-0.048	97	1.13	1.22	25		41.8%	-0.16	0.0180	-0.050
12.05	12.45	2		40.0%	0.82	0.0194	-0.052	98	1.31	1.41	101		41.6%	-0.18	0.0196	-0.054
11.25	11.70			40.1%	0.80	0.0209	-0.056	99	1.52	1.63	3		41.5%	-0.20	0.0211	-0.058
10.60	10.90	183	1,527	40.5%	0.78	0.0223	-0.060	100	1.79	1.85	471	9,338	41.5%	-0.22	0.0226	-0.062
9.80	10.15			40.1%	0.76	0.0237	-0.064	101	2.03	2.14	12		41.4%	-0.25	0.0240	-0.065
9.10	9.45			40.1%	0.73	0.0250	-0.067	102	2.30	2.44	3		41.3%	-0.27	0.0253	-0.069
8.40	8.75			39.9%	0.70	0.0262	-0.070	103	2.63	2.76	98		41.2%	-0.30	0.0265	-0.072
7.75	8.15			40.1%	0.68	0.0273	-0.073	104	2.96	3.15	24		41.2%	-0.33	0.0276	-0.075
7.15	7.50	10	1,402	39.8%	0.65	0.0282	-0.076	105	3.35	3.50	185	6,299	41.1%	-0.36	0.0286	-0.077
6.60	6.90			40.1%	0.62	0.0290	-0.078	106	3.75	3.95	10		41.1%	-0.39	0.0294	-0.079
6.05	6.35			40.1%	0.59	0.0296	-0.080	107	4.00	4.40	1		40.4%	-0.42	0.0300	-0.081
5.50	5.80	1,050		39.9%	0.56	0.0300	-0.081	108	4.60	4.85	67		40.7%	-0.45	0.0305	-0.082
5.05	5.35	9		40.2%	0.53	0.0303	-0.081	109	5.10	5.40	44		40.8%	-0.48	0.0308	-0.083
4.60	4.85	301	9,248	40.1%	0.50	0.0304	-0.081	110	5.70	5.95	89	9,622	41.1%	-0.51	0.0309	-0.083
4.20	4.45	28		40.4%	0.47	0.0303	-0.081	111	6.25	6.55	25		41.1%	-0.54	0.0309	-0.083
3.80	4.00	18		40.2%	0.44	0.0300	-0.080	112	6.85	7.20	5		41.4%	-0.57	0.0307	-0.082
3.45	3.65	38		40.4%	0.41	0.0296	-0.079	113	7.50	7.75	28		41.1%	-0.60	0.0303	-0.081
3.10	3.35	6		40.5%	0.38	0.0290	-0.078	114	8.10	8.45	10		41.1%	-0.63	0.0297	-0.079
2.82	3.05	1,038	4,190	40.8%	0.35	0.0283	-0.076	115	8.80	9.20	106	3,553	41.4%	-0.66	0.0290	-0.077
2.56	2.69	4		40.7%	0.33	0.0274	-0.074	116	9.45	9.85			40.9%	-0.68	0.0282	-0.075
2.31	2.44	7		40.9%	0.30	0.0265	-0.072	117	10.25	10.65			41.6%	-0.71	0.0273	-0.073
2.08	2.18	6		40.9%	0.28	0.0254	-0.069	118	11.05	11.45			42.0%	-0.73	0.0263	-0.070
1.86	2.03	10		41.3%	0.26	0.0244	-0.067	119	11.80	12.25			42.0%	-0.75	0.0253	-0.068
1.70	1.75	638	20.0K	41.2%	0.24	0.0232	-0.064	120	12.60	13.00	425	2,705	41.8%	-0.78	0.0242	-0.065
1.50	1.61	6		41.4%	0.22	0.0220	-0.061	121	13.35	13.80			41.4%	-0.80	0.0230	-0.062
1.35	1.44	7		41.6%	0.20	0.0209	-0.058	122	13.60	14.65			37.8%	-0.81	0.0219	-0.059
1.21	1.29	9		41.7%	0.18	0.0197	-0.055	123	14.60	15.55			38.9%	-0.83	0.0207	-0.057
1.09	1.22	51		42.3%	0.17	0.0185	-0.053	124	15.15	16.40			35.8%	-0.85	0.0196	-0.054
1.00	1.04	767	12.0K	42.2%	0.15	0.0174	-0.050	125	16.85	17.40	159	1,794	42.9%	-0.86	0.0185	-0.051
0.6000	0.6200	1,180	16.7K	43.5%	0.10	0.0124	-0.038	130	21.35	22.05	2	1,398	43.0%	-0.92	0.0136	-0.039
0.3700	0.3900	58	4,323	45.2%	0.07	0.0087	-0.028	135	25.40	26.90		502		-0.96	0.0099	-0.030
0.2500	0.2700	353	13.2K	47.4%	0.04	0.0061	-0.021	140	30.30	32.00		356		-0.98	0.0071	-0.021
0.1300	0.2400	76	2,429	49.7%	0.03	0.0044	-0.017	145	35.35	36.90		1		-0.99	0.0037	-0.017
0.1200	0.1600	245	8,951	52.2%	0.02	0.0033	-0.014	150	40.35	41.90				-1.00	0.0011	-0.015
0.0700	0.1100	37	2,846	53.2%	0.02	0.0025	-0.011	155	45.35	47.10				-1.00	0.0000	-0.015
0.0700	0.1300	107	59.7K	58.1%	0.01	0.0020	-0.010	160	50.20	52.05				-1.00	0.0000	-0.015

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 20, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

BABA cadeia de opções Alibaba Group Holding Limited

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo