BABA option chain Alibaba Group Holding Limited
Cboe delayed options data · के अनुसार 18:34 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±9.5% (98.64–119.44) · ATM IV 40.9% · P/C ओपन इंटरेस्ट 0.32
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 52.35 | 55.20 | 20 | 1.00 | 0.0002 | 0.000 | 55 | 0 | 0.0200 | 27 | 81.8% | -0.00 | 0.0002 | -0.002 | |||
| 49.00 | 50.00 | 13 | 103.6% | 1.00 | 0.0003 | 0.000 | 60 | 0 | 0.0300 | 23 | 74.8% | -0.00 | 0.0003 | -0.002 | ||
| 42.35 | 44.80 | 5 | 1.00 | 0.0004 | 0.000 | 65 | 0 | 0.0600 | 1,474 | 70.5% | -0.00 | 0.0004 | -0.003 | |||
| 37.40 | 39.95 | 97 | 1.00 | 0.0007 | 0.000 | 70 | 0 | 0.0700 | 586 | 62.3% | -0.00 | 0.0007 | -0.004 | |||
| 32.45 | 34.95 | 29 | 0.99 | 0.0012 | -0.001 | 75 | 0 | 0.4100 | 134 | 68.7% | -0.01 | 0.0012 | -0.006 | |||
| 28.50 | 29.90 | 174 | 0.99 | 0.0022 | -0.005 | 80 | 0.0300 | 0.2900 | 1 | 435 | 56.1% | -0.01 | 0.0022 | -0.009 | ||
| 22.60 | 24.95 | 30 | 0.97 | 0.0042 | -0.011 | 85 | 0.1300 | 0.1800 | 171 | 2,053 | 46.4% | -0.03 | 0.0042 | -0.014 | ||
| 19.00 | 20.05 | 122 | 35.1% | 0.95 | 0.0080 | -0.022 | 90 | 0.3000 | 0.3500 | 134 | 4,277 | 43.3% | -0.06 | 0.0080 | -0.024 | |
| 14.95 | 15.55 | 215 | 42.9% | 0.89 | 0.0142 | -0.038 | 95 | 0.6900 | 0.7500 | 214 | 3,824 | 41.3% | -0.11 | 0.0143 | -0.040 | |
| 13.30 | 13.75 | 1 | 42.1% | 0.86 | 0.0172 | -0.046 | 97 | 0.9600 | 1.06 | 11 | 16 | 41.1% | -0.14 | 0.0174 | -0.048 | |
| 12.40 | 12.90 | 1 | 41.2% | 0.84 | 0.0188 | -0.050 | 98 | 1.12 | 1.20 | 4 | 99 | 40.6% | -0.16 | 0.0190 | -0.051 | |
| 11.50 | 12.10 | 40.5% | 0.82 | 0.0204 | -0.054 | 99 | 1.30 | 1.41 | 4 | 2 | 40.5% | -0.18 | 0.0206 | -0.056 | ||
| 10.85 | 11.30 | 1 | 1,546 | 41.0% | 0.79 | 0.0219 | -0.058 | 100 | 1.55 | 1.61 | 1,873 | 9,192 | 40.5% | -0.21 | 0.0221 | -0.059 |
| 10.00 | 10.55 | 40.4% | 0.77 | 0.0234 | -0.062 | 101 | 1.76 | 1.86 | 57 | 12 | 40.3% | -0.23 | 0.0236 | -0.064 | ||
| 9.30 | 10.05 | 41.5% | 0.74 | 0.0248 | -0.066 | 102 | 2.05 | 2.17 | 12 | 3 | 40.5% | -0.26 | 0.0251 | -0.067 | ||
| 8.50 | 9.00 | 39.3% | 0.72 | 0.0261 | -0.069 | 103 | 2.33 | 2.48 | 19 | 64 | 40.4% | -0.29 | 0.0264 | -0.071 | ||
| 8.05 | 8.50 | 41.0% | 0.69 | 0.0273 | -0.073 | 104 | 2.68 | 2.80 | 5 | 24 | 40.3% | -0.31 | 0.0275 | -0.074 | ||
| 7.50 | 7.85 | 3 | 1,396 | 41.2% | 0.66 | 0.0282 | -0.076 | 105 | 3.00 | 3.20 | 981 | 6,415 | 40.2% | -0.34 | 0.0285 | -0.077 |
| 6.85 | 7.20 | 40.8% | 0.63 | 0.0290 | -0.078 | 106 | 3.45 | 3.65 | 293 | 10 | 40.6% | -0.37 | 0.0294 | -0.079 | ||
| 6.25 | 6.55 | 40.3% | 0.60 | 0.0297 | -0.080 | 107 | 3.85 | 4.10 | 1 | 1 | 40.6% | -0.40 | 0.0300 | -0.082 | ||
| 5.75 | 6.10 | 10 | 1,009 | 40.8% | 0.57 | 0.0301 | -0.082 | 108 | 4.35 | 4.55 | 22 | 56 | 40.7% | -0.43 | 0.0305 | -0.083 |
| 5.25 | 5.65 | 224 | 9 | 41.0% | 0.54 | 0.0303 | -0.083 | 109 | 4.80 | 5.10 | 37 | 37 | 40.7% | -0.46 | 0.0307 | -0.084 |
| 4.90 | 5.10 | 223 | 9,375 | 41.2% | 0.51 | 0.0304 | -0.084 | 110 | 5.40 | 5.60 | 32 | 9,624 | 40.9% | -0.50 | 0.0308 | -0.085 |
| 4.35 | 4.65 | 46 | 8 | 40.8% | 0.48 | 0.0302 | -0.084 | 111 | 5.80 | 6.20 | 1 | 16 | 40.4% | -0.53 | 0.0307 | -0.085 |
| 4.05 | 4.30 | 40 | 13 | 41.5% | 0.45 | 0.0300 | -0.084 | 112 | 6.50 | 6.80 | 1 | 4 | 40.9% | -0.56 | 0.0304 | -0.085 |
| 3.60 | 3.95 | 111 | 11 | 41.4% | 0.42 | 0.0295 | -0.083 | 113 | 7.10 | 7.45 | 22 | 41.0% | -0.58 | 0.0300 | -0.084 | |
| 3.25 | 3.55 | 7 | 2 | 41.2% | 0.39 | 0.0289 | -0.082 | 114 | 7.75 | 8.15 | 10 | 41.3% | -0.61 | 0.0295 | -0.083 | |
| 3.10 | 3.20 | 107 | 4,899 | 41.9% | 0.37 | 0.0282 | -0.081 | 115 | 8.55 | 8.70 | 53 | 3,566 | 41.5% | -0.64 | 0.0288 | -0.081 |
| 2.79 | 2.90 | 11 | 3 | 41.9% | 0.34 | 0.0274 | -0.079 | 116 | 9.15 | 9.55 | 1 | 41.5% | -0.67 | 0.0280 | -0.080 | |
| 2.53 | 2.68 | 4 | 5 | 42.3% | 0.32 | 0.0265 | -0.077 | 117 | 9.85 | 10.30 | 41.6% | -0.69 | 0.0271 | -0.078 | ||
| 2.26 | 2.45 | 3 | 6 | 42.4% | 0.29 | 0.0255 | -0.074 | 118 | 10.65 | 11.05 | 1 | 41.9% | -0.71 | 0.0262 | -0.075 | |
| 2.06 | 2.15 | 6 | 10 | 42.4% | 0.27 | 0.0245 | -0.072 | 119 | 11.40 | 11.85 | 42.0% | -0.74 | 0.0252 | -0.073 | ||
| 1.88 | 1.93 | 418 | 20.0K | 42.6% | 0.25 | 0.0234 | -0.069 | 120 | 12.30 | 12.55 | 11 | 2,362 | 44.1% | -0.76 | 0.0241 | -0.070 |
| 1.66 | 1.82 | 2 | 3 | 43.0% | 0.23 | 0.0223 | -0.067 | 121 | 13.00 | 13.55 | 42.6% | -0.78 | 0.0230 | -0.068 | ||
| 1.50 | 1.65 | 4 | 6 | 43.2% | 0.21 | 0.0212 | -0.064 | 122 | 13.80 | 14.30 | 42.0% | -0.80 | 0.0220 | -0.065 | ||
| 1.38 | 1.49 | 9 | 43.6% | 0.20 | 0.0200 | -0.061 | 123 | 14.65 | 15.15 | 42.1% | -0.81 | 0.0208 | -0.062 | |||
| 1.21 | 1.31 | 5 | 51 | 43.3% | 0.18 | 0.0189 | -0.058 | 124 | 15.55 | 16.00 | 42.3% | -0.83 | 0.0198 | -0.059 | ||
| 1.14 | 1.17 | 1,258 | 12.1K | 43.8% | 0.17 | 0.0179 | -0.055 | 125 | 16.45 | 17.00 | 2 | 1,819 | 43.4% | -0.85 | 0.0187 | -0.056 |
| 0.6900 | 0.7100 | 136 | 17.2K | 45.0% | 0.11 | 0.0130 | -0.042 | 130 | 21.00 | 21.50 | 1 | 1,400 | 43.3% | -0.91 | 0.0139 | -0.043 |
| 0.4200 | 0.4400 | 120 | 4,338 | 46.4% | 0.07 | 0.0091 | -0.032 | 135 | 25.75 | 27.00 | 3 | 502 | 52.8% | -0.95 | 0.0102 | -0.032 |
| 0.2700 | 0.3000 | 159 | 13.1K | 48.3% | 0.05 | 0.0064 | -0.024 | 140 | 30.60 | 32.10 | 356 | 58.8% | -0.97 | 0.0078 | -0.025 | |
| 0.1500 | 0.2400 | 8 | 2,501 | 50.3% | 0.03 | 0.0046 | -0.018 | 145 | 35.40 | 37.10 | 62.5% | -0.99 | 0.0048 | -0.018 | ||
| 0.1200 | 0.1500 | 137 | 8,875 | 52.1% | 0.02 | 0.0033 | -0.014 | 150 | 40.35 | 42.10 | 67.5% | -1.00 | 0.0022 | -0.013 | ||
| 0.0900 | 0.1100 | 414 | 2,850 | 54.2% | 0.02 | 0.0025 | -0.011 | 155 | 45.45 | 47.10 | 74.4% | -1.00 | 0.0004 | -0.013 | ||
| 0.0500 | 0.0800 | 51 | 59.8K | 55.2% | 0.01 | 0.0019 | -0.010 | 160 | 50.45 | 52.10 | 79.6% | -1.00 | 0.0000 | -0.013 | ||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Nov 20, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs