BABA option chain Alibaba Group Holding Limited
Cboe delayed options data · के अनुसार 15:34 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 ±9.8% (98.12–119.32) · ATM IV 41.6% · 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 | |
| 52.05 | 54.95 | 20 | 1.00 | 0.0002 | 0.000 | 55 | 0 | 0.0200 | 27 | 81.3% | -0.00 | 0.0002 | -0.002 | |||
| 47.10 | 49.70 | 13 | 1.00 | 0.0003 | 0.000 | 60 | 0 | 0.0300 | 23 | 74.4% | -0.00 | 0.0003 | -0.002 | |||
| 42.10 | 44.80 | 5 | 1.00 | 0.0004 | 0.000 | 65 | 0 | 0.0600 | 1,474 | 69.9% | -0.00 | 0.0004 | -0.003 | |||
| 37.10 | 39.75 | 97 | 1.00 | 0.0007 | 0.000 | 70 | 0 | 0.0700 | 586 | 61.8% | -0.00 | 0.0007 | -0.004 | |||
| 32.15 | 34.75 | 29 | 0.99 | 0.0012 | -0.001 | 75 | 0 | 0.4100 | 134 | 68.2% | -0.01 | 0.0012 | -0.005 | |||
| 28.50 | 29.45 | 174 | 0.99 | 0.0022 | -0.005 | 80 | 0.0100 | 0.4200 | 435 | 58.4% | -0.01 | 0.0022 | -0.008 | |||
| 22.30 | 24.65 | 30 | 0.97 | 0.0043 | -0.011 | 85 | 0.1400 | 0.1800 | 154 | 2,053 | 46.1% | -0.03 | 0.0044 | -0.015 | ||
| 18.85 | 19.65 | 122 | 36.8% | 0.94 | 0.0084 | -0.023 | 90 | 0.3200 | 0.3900 | 16 | 4,277 | 43.5% | -0.06 | 0.0084 | -0.026 | |
| 14.40 | 15.05 | 215 | 38.7% | 0.88 | 0.0147 | -0.041 | 95 | 0.8100 | 0.9100 | 46 | 3,824 | 42.8% | -0.12 | 0.0148 | -0.043 | |
| 12.65 | 13.40 | 1 | 38.9% | 0.85 | 0.0177 | -0.049 | 97 | 1.12 | 1.21 | 7 | 16 | 42.4% | -0.16 | 0.0178 | -0.051 | |
| 12.05 | 12.60 | 1 | 40.4% | 0.83 | 0.0192 | -0.053 | 98 | 1.31 | 1.43 | 4 | 99 | 42.5% | -0.18 | 0.0194 | -0.055 | |
| 11.15 | 11.85 | 40.0% | 0.80 | 0.0207 | -0.057 | 99 | 1.51 | 1.60 | 2 | 42.0% | -0.20 | 0.0209 | -0.059 | |||
| 10.50 | 11.05 | 1,546 | 40.4% | 0.78 | 0.0221 | -0.061 | 100 | 1.72 | 1.89 | 297 | 9,192 | 42.1% | -0.22 | 0.0223 | -0.063 | |
| 9.75 | 10.30 | 40.3% | 0.76 | 0.0235 | -0.065 | 101 | 2.01 | 2.16 | 3 | 12 | 42.2% | -0.25 | 0.0237 | -0.067 | ||
| 9.05 | 9.60 | 40.4% | 0.73 | 0.0248 | -0.069 | 102 | 2.30 | 2.46 | 5 | 3 | 42.1% | -0.27 | 0.0250 | -0.071 | ||
| 8.45 | 8.90 | 40.6% | 0.70 | 0.0260 | -0.072 | 103 | 2.62 | 2.85 | 1 | 64 | 42.4% | -0.30 | 0.0262 | -0.074 | ||
| 7.80 | 8.30 | 40.8% | 0.68 | 0.0270 | -0.075 | 104 | 2.95 | 3.20 | 24 | 42.2% | -0.33 | 0.0273 | -0.077 | |||
| 7.20 | 7.65 | 1,396 | 40.8% | 0.65 | 0.0279 | -0.078 | 105 | 3.30 | 3.60 | 44 | 6,415 | 42.1% | -0.36 | 0.0282 | -0.080 | |
| 6.50 | 7.05 | 40.3% | 0.62 | 0.0286 | -0.080 | 106 | 3.70 | 4.00 | 15 | 10 | 42.0% | -0.38 | 0.0290 | -0.082 | ||
| 6.10 | 6.55 | 41.2% | 0.59 | 0.0292 | -0.082 | 107 | 4.15 | 4.45 | 1 | 1 | 42.0% | -0.41 | 0.0296 | -0.084 | ||
| 5.60 | 5.95 | 1,009 | 41.0% | 0.56 | 0.0296 | -0.084 | 108 | 4.65 | 4.95 | 17 | 56 | 42.2% | -0.44 | 0.0300 | -0.085 | |
| 5.10 | 5.50 | 224 | 9 | 41.1% | 0.53 | 0.0298 | -0.084 | 109 | 5.15 | 5.45 | 34 | 37 | 42.1% | -0.47 | 0.0302 | -0.086 |
| 4.80 | 4.95 | 73 | 9,375 | 41.4% | 0.50 | 0.0299 | -0.085 | 110 | 5.70 | 6.00 | 12 | 9,624 | 42.3% | -0.50 | 0.0303 | -0.086 |
| 4.25 | 4.60 | 12 | 8 | 41.3% | 0.47 | 0.0298 | -0.085 | 111 | 6.20 | 6.55 | 1 | 16 | 41.9% | -0.53 | 0.0302 | -0.086 |
| 3.90 | 4.20 | 11 | 13 | 41.6% | 0.44 | 0.0295 | -0.084 | 112 | 6.80 | 7.20 | 4 | 42.2% | -0.56 | 0.0300 | -0.085 | |
| 3.55 | 3.80 | 77 | 11 | 41.6% | 0.41 | 0.0291 | -0.083 | 113 | 7.50 | 7.85 | 22 | 42.6% | -0.59 | 0.0296 | -0.084 | |
| 3.20 | 3.50 | 5 | 2 | 41.8% | 0.39 | 0.0285 | -0.082 | 114 | 8.15 | 8.45 | 10 | 42.4% | -0.62 | 0.0290 | -0.083 | |
| 2.97 | 3.10 | 89 | 4,899 | 41.9% | 0.36 | 0.0278 | -0.080 | 115 | 8.85 | 8.95 | 32 | 3,566 | 41.8% | -0.65 | 0.0284 | -0.081 |
| 2.71 | 2.83 | 1 | 3 | 42.2% | 0.34 | 0.0270 | -0.078 | 116 | 9.55 | 10.00 | 43.3% | -0.67 | 0.0276 | -0.079 | ||
| 2.43 | 2.57 | 2 | 5 | 42.2% | 0.31 | 0.0261 | -0.076 | 117 | 10.30 | 10.80 | 43.8% | -0.70 | 0.0268 | -0.077 | ||
| 2.23 | 2.37 | 2 | 6 | 42.8% | 0.29 | 0.0251 | -0.074 | 118 | 11.05 | 11.65 | 1 | 44.3% | -0.72 | 0.0258 | -0.075 | |
| 2.01 | 2.15 | 6 | 10 | 42.9% | 0.27 | 0.0241 | -0.071 | 119 | 11.85 | 12.35 | 44.2% | -0.74 | 0.0248 | -0.072 | ||
| 1.82 | 1.89 | 322 | 20.0K | 42.8% | 0.25 | 0.0230 | -0.069 | 120 | 12.60 | 13.05 | 9 | 2,362 | 43.6% | -0.76 | 0.0238 | -0.069 |
| 1.61 | 1.70 | 3 | 42.8% | 0.23 | 0.0219 | -0.066 | 121 | 13.45 | 14.05 | 44.9% | -0.78 | 0.0227 | -0.067 | |||
| 1.45 | 1.58 | 3 | 6 | 43.2% | 0.21 | 0.0208 | -0.063 | 122 | 14.25 | 14.85 | 44.7% | -0.80 | 0.0216 | -0.064 | ||
| 1.31 | 1.47 | 9 | 43.7% | 0.19 | 0.0197 | -0.060 | 123 | 15.10 | 15.80 | 45.4% | -0.82 | 0.0205 | -0.061 | |||
| 1.18 | 1.28 | 1 | 51 | 43.6% | 0.18 | 0.0186 | -0.057 | 124 | 16.05 | 16.45 | 44.9% | -0.83 | 0.0194 | -0.058 | ||
| 1.10 | 1.15 | 838 | 12.1K | 44.0% | 0.16 | 0.0175 | -0.054 | 125 | 16.90 | 17.45 | 1,819 | 45.6% | -0.85 | 0.0184 | -0.055 | |
| 0.6600 | 0.6900 | 78 | 17.2K | 45.2% | 0.11 | 0.0127 | -0.041 | 130 | 21.50 | 22.20 | 1 | 1,400 | 48.9% | -0.91 | 0.0136 | -0.042 |
| 0.4100 | 0.4400 | 48 | 4,338 | 46.7% | 0.07 | 0.0090 | -0.031 | 135 | 25.90 | 27.00 | 3 | 502 | 47.2% | -0.95 | 0.0100 | -0.032 |
| 0.2600 | 0.2800 | 137 | 13.1K | 48.2% | 0.05 | 0.0063 | -0.023 | 140 | 30.95 | 32.65 | 356 | 61.9% | -0.97 | 0.0072 | -0.023 | |
| 0.1500 | 0.2100 | 8 | 2,501 | 50.0% | 0.03 | 0.0045 | -0.018 | 145 | 35.85 | 37.60 | 66.6% | -0.99 | 0.0045 | -0.016 | ||
| 0.1200 | 0.1400 | 23 | 8,875 | 52.2% | 0.02 | 0.0033 | -0.014 | 150 | 40.70 | 42.65 | 71.2% | -1.00 | 0.0020 | -0.015 | ||
| 0.0800 | 0.1200 | 14 | 2,850 | 54.6% | 0.02 | 0.0025 | -0.011 | 155 | 45.75 | 47.65 | 77.4% | -1.00 | 0.0007 | -0.013 | ||
| 0.0600 | 0.0800 | 41 | 59.8K | 56.1% | 0.01 | 0.0019 | -0.009 | 160 | 50.65 | 53.15 | 87.5% | -1.00 | 0.0001 | -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