BABA cadeia de opções Alibaba Group Holding Limited

Expiração Cboe delayed options data · em 18:34 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% (98.42–119.42) · IV ATM 40.6% · 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
53.80	55.55		20	129.3%	1.00	0.0002	0.000	55	0	0.0200		27	80.5%	-0.00	0.0002	-0.002
49.00	50.55		13	118.5%	1.00	0.0003	0.000	60	0	0.0300		23	73.7%	-0.00	0.0003	-0.002
44.05	45.60		5	106.0%	1.00	0.0004	0.000	65	0	0.0600	1	1,474	69.3%	-0.00	0.0004	-0.003
38.95	40.60		97	90.3%	1.00	0.0007	0.000	70	0.0100	0.0700	20	586	62.3%	-0.00	0.0007	-0.004
33.75	35.65		29	74.8%	0.99	0.0012	-0.001	75	0.0100	0.0900	2	134	55.0%	-0.01	0.0012	-0.005
29.15	30.65	2	172	69.6%	0.99	0.0021	-0.004	80	0.0500	0.0900	4	436	48.7%	-0.01	0.0022	-0.008
24.25	25.80		30	61.1%	0.97	0.0042	-0.011	85	0.1300	0.1600	46	2,059	45.2%	-0.03	0.0042	-0.014
19.55	20.20		122	46.3%	0.94	0.0081	-0.022	90	0.3400	0.3700	111	4,260	43.4%	-0.06	0.0082	-0.025
14.95	15.25	1	215	39.9%	0.89	0.0143	-0.039	95	0.7700	0.8300	372	3,592	41.9%	-0.12	0.0144	-0.041
13.25	13.55	2		39.8%	0.85	0.0173	-0.047	97	1.06	1.13	11		41.6%	-0.15	0.0174	-0.049
12.50	12.80	2		40.7%	0.83	0.0188	-0.051	98	1.24	1.31	74		41.4%	-0.17	0.0189	-0.053
11.70	12.05			40.9%	0.81	0.0202	-0.055	99	1.44	1.50			41.2%	-0.19	0.0204	-0.057
10.95	11.25	126	1,527	40.7%	0.79	0.0217	-0.059	100	1.70	1.75	365	9,338	41.4%	-0.21	0.0219	-0.061
10.20	10.40			40.1%	0.76	0.0231	-0.063	101	1.91	2.00	1		41.1%	-0.24	0.0234	-0.064
9.50	9.75			40.5%	0.74	0.0244	-0.066	102	2.19	2.28			41.0%	-0.26	0.0247	-0.068
8.80	9.00			40.1%	0.71	0.0256	-0.070	103	2.52	2.63	81		41.2%	-0.29	0.0260	-0.071
8.15	8.35			40.2%	0.69	0.0267	-0.073	104	2.85	2.94	24		41.0%	-0.32	0.0271	-0.074
7.60	7.80	10	1,402	40.8%	0.66	0.0277	-0.075	105	3.20	3.35	151	6,299	41.0%	-0.35	0.0281	-0.077
6.95	7.15			40.4%	0.63	0.0285	-0.077	106	3.35	3.75			39.9%	-0.38	0.0289	-0.079
6.40	6.60			40.5%	0.60	0.0292	-0.079	107	3.85	4.20	1		40.3%	-0.41	0.0296	-0.081
5.90	6.05	430		40.6%	0.57	0.0297	-0.081	108	4.45	4.65	11		40.7%	-0.44	0.0302	-0.082
5.35	5.55	3		40.4%	0.54	0.0300	-0.081	109	4.95	5.15	41		40.8%	-0.47	0.0305	-0.083
4.90	5.10	275	9,248	40.6%	0.51	0.0302	-0.082	110	5.50	5.65	87	9,622	40.7%	-0.50	0.0307	-0.083
4.45	4.65	19		40.5%	0.48	0.0302	-0.082	111	6.00	6.25	10		40.7%	-0.53	0.0307	-0.083
4.05	4.20	14		40.5%	0.45	0.0300	-0.081	112	6.60	6.85			40.8%	-0.56	0.0306	-0.083
3.70	3.95	29		41.1%	0.42	0.0296	-0.080	113	7.20	7.50	2		40.8%	-0.59	0.0303	-0.082
3.35	3.55	4		41.0%	0.39	0.0291	-0.079	114	7.85	8.10			40.7%	-0.62	0.0298	-0.080
3.05	3.15	799	4,190	40.9%	0.37	0.0284	-0.077	115	8.60	8.75	21	3,553	40.9%	-0.64	0.0292	-0.079
2.77	3.05	4		41.9%	0.34	0.0277	-0.075	116	9.10	9.50			40.3%	-0.67	0.0285	-0.077
2.49	2.57	5		41.1%	0.32	0.0268	-0.073	117	9.85	10.25			40.5%	-0.70	0.0276	-0.074
2.25	2.33	5		41.2%	0.29	0.0258	-0.071	118	10.30	11.00			38.8%	-0.72	0.0267	-0.072
2.02	2.10	10		41.3%	0.27	0.0247	-0.068	119	11.10	11.75			39.0%	-0.74	0.0256	-0.070
1.83	1.87	527	20.0K	41.4%	0.25	0.0236	-0.066	120	12.25	12.60	75	2,705	41.1%	-0.77	0.0246	-0.067
1.64	1.69	5		41.5%	0.23	0.0225	-0.063	121	13.05	13.40			41.0%	-0.79	0.0234	-0.064
1.46	1.53	6		41.7%	0.21	0.0213	-0.060	122	13.45	14.25			38.5%	-0.80	0.0223	-0.061
1.31	1.39	9		41.9%	0.19	0.0202	-0.057	123	14.55	15.10			40.0%	-0.82	0.0212	-0.059
1.19	1.24	37		42.1%	0.18	0.0190	-0.054	124	15.15	16.00			38.2%	-0.84	0.0201	-0.056
1.08	1.11	522	12.0K	42.3%	0.16	0.0179	-0.052	125	16.40	16.85	158	1,794	40.6%	-0.85	0.0190	-0.053
0.6500	0.6700	1,120	16.7K	43.6%	0.11	0.0128	-0.039	130	21.05	21.50	2	1,398	41.6%	-0.92	0.0140	-0.041
0.3900	0.4300	23	4,323	45.2%	0.07	0.0090	-0.029	135	24.95	26.40		502		-0.96	0.0101	-0.031
0.2500	0.2900	345	13.2K	47.1%	0.05	0.0063	-0.022	140	29.90	31.50		356		-0.98	0.0075	-0.021
0.1700	0.1900	76	2,429	48.9%	0.03	0.0045	-0.017	145	34.85	36.25		1		-0.99	0.0038	-0.017
0.1200	0.1400	245	8,951	51.0%	0.02	0.0034	-0.014	150	39.85	41.35				-1.00	0.0011	-0.016
0.0800	0.1100	34	2,846	53.0%	0.02	0.0026	-0.011	155	44.85	46.35				-1.00	0.0000	-0.016
0.0700	0.0900	105	59.7K	55.8%	0.01	0.0020	-0.010	160	49.85	51.45				-1.00	0.0000	-0.016

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