BABA cadeia de opções Alibaba Group Holding Limited

Expiração Cboe delayed options data · em 09:33 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 ±6.2% (104.97–118.77) · IV ATM 36.8% · P/C open interest 0.55

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
50.55	54.00		32	161.2%	1.00	0.0002	0.000	60	0	0.0600		7	115.7%	-0.00	0.0002	-0.002
46.10	47.30		3		1.00	0.0002	0.000	65	0	0.0700		439	103.7%	-0.00	0.0002	-0.003
41.60	43.75	3	12	146.2%	1.00	0.0004	0.000	70	0	0.2300		1,281	105.6%	-0.00	0.0004	-0.004
36.60	37.75	4	43	100.7%	1.00	0.0006	-0.001	75	0	0.1500		1,919	86.4%	-0.00	0.0006	-0.005
31.35	32.65		70	63.7%	1.00	0.0010	-0.002	80	0	0.1100	10	5,189	70.9%	-0.01	0.0010	-0.006
26.45	27.85		59	70.0%	0.99	0.0016	-0.005	85	0	0.1300	1	2,033	60.8%	-0.01	0.0016	-0.008
21.25	22.55	2	231		0.99	0.0030	-0.008	90	0.0100	0.1200	8	11.2K	49.6%	-0.01	0.0030	-0.011
16.85	18.20		908	58.4%	0.97	0.0062	-0.015	95	0.0700	0.1100	908	4,196	40.9%	-0.03	0.0063	-0.017
12.05	13.60	8	54.9K	50.5%	0.93	0.0151	-0.034	100	0.2200	0.2900	346	61.4K	36.5%	-0.07	0.0152	-0.035
7.75	8.35	172	4,356	38.2%	0.81	0.0316	-0.070	105	0.8200	0.9500	362	12.2K	36.0%	-0.19	0.0318	-0.071
5.80	7.00		4	35.9%	0.74	0.0381	-0.086	107	1.28	1.47	43	805	36.0%	-0.26	0.0385	-0.087
5.00	6.70	6	11	37.7%	0.70	0.0409	-0.093	108	1.56	1.87	16	1,147	36.4%	-0.30	0.0413	-0.094
4.90	5.50	6	7	37.6%	0.66	0.0431	-0.099	109	2.03	2.18	76	1,063	37.0%	-0.35	0.0435	-0.100
4.35	4.65	299	6,264	36.5%	0.61	0.0447	-0.103	110	2.30	2.60	488	15.9K	36.2%	-0.39	0.0452	-0.105
3.80	4.35	14	3	37.9%	0.56	0.0457	-0.107	111	2.86	3.05	25	282	36.9%	-0.44	0.0462	-0.108
3.35	3.60	14	26	36.9%	0.52	0.0460	-0.109	112	3.25	3.60	244	213	36.6%	-0.49	0.0466	-0.110
2.78	3.35	475	97	37.5%	0.47	0.0457	-0.109	113	3.80	4.15	513	438	36.8%	-0.53	0.0463	-0.110
2.52	2.76	51	233	37.4%	0.43	0.0449	-0.108	114	4.40	4.70	31	482	36.6%	-0.58	0.0455	-0.109
2.21	2.32	2,494	11.1K	37.4%	0.39	0.0435	-0.106	115	5.10	5.40	1,011	10.3K	37.4%	-0.62	0.0441	-0.107
1.88	2.01	14	39	37.6%	0.35	0.0416	-0.102	116	5.55	6.40	6	123	38.1%	-0.66	0.0423	-0.104
1.61	1.74	13	879	37.9%	0.31	0.0395	-0.098	117	6.10	7.05		1,031	36.8%	-0.70	0.0401	-0.099
1.38	1.55	27	133	38.6%	0.27	0.0370	-0.093	118	7.25	7.85	10	63	39.7%	-0.73	0.0377	-0.094
1.11	1.33	98	211	38.4%	0.24	0.0344	-0.088	119	8.10	8.60		82	40.2%	-0.77	0.0351	-0.089
1.02	1.08	1,091	11.4K	38.9%	0.21	0.0318	-0.083	120	8.80	9.25	51	16.7K	38.3%	-0.80	0.0324	-0.083
0.8600	1.00	46	196	39.7%	0.19	0.0291	-0.077	121	9.45	10.50	1	38	40.2%	-0.82	0.0297	-0.078
0.7400	0.8100	74	1,324	39.7%	0.17	0.0266	-0.072	122	10.30	11.05	2	1,265	37.4%	-0.84	0.0271	-0.072
0.6300	0.7000	17	69	40.2%	0.15	0.0241	-0.066	123	11.15	11.95	1	20	37.1%	-0.86	0.0248	-0.067
0.4600	0.6100	8	90	39.9%	0.13	0.0218	-0.061	124	12.05	12.90	19	42	37.5%	-0.88	0.0225	-0.061
0.4500	0.5200	349	12.1K	40.9%	0.11	0.0197	-0.057	125	13.30	13.90	18	9,789	42.7%	-0.90	0.0205	-0.057
0.4100	0.4800	17	71	42.1%	0.10	0.0177	-0.052	126	13.95	14.90		10	40.2%	-0.91	0.0187	-0.053
0.3200	0.4100	12	246	42.1%	0.09	0.0160	-0.048	127	14.40	15.85		58		-0.92	0.0170	-0.049
0.2700	0.3600	5	57	42.5%	0.08	0.0144	-0.045	128	15.50	16.85				-0.93	0.0155	-0.046
0.2000	0.3700	8	79	43.4%	0.07	0.0130	-0.042	129	15.80	17.75				-0.94	0.0141	-0.044
0.2400	0.2800	626	39.0K	44.4%	0.06	0.0117	-0.039	130	18.25	19.10	49	7,890	55.0%	-0.95	0.0130	-0.043
0.1500	0.3200	10	37	45.2%	0.06	0.0106	-0.036	131	18.25	20.00				-0.96	0.0122	-0.040
0.2000	0.3100	6	345	47.7%	0.05	0.0096	-0.034	132	18.70	20.80		2		-0.96	0.0112	-0.038
0.0300	0.3000	2	40	45.5%	0.05	0.0087	-0.032	133	19.65	22.00		12		-0.97	0.0104	-0.036
0.0600	0.3000	13	203	47.9%	0.04	0.0080	-0.030	134	20.65	22.75		16		-0.97	0.0096	-0.034
0.1600	0.1700	111	31.3K	48.7%	0.04	0.0073	-0.028	135	22.60	24.05	4	9,009	52.6%	-0.98	0.0088	-0.033
0.1000	0.1200	381	18.4K	52.7%	0.03	0.0048	-0.022	140	27.65	28.85		4,046	54.7%	-0.99	0.0054	-0.021
0.0800	0.1600	103	11.2K	60.3%	0.02	0.0034	-0.017	145	31.95	33.95	7	628		-1.00	0.0025	-0.017
0.0400	0.0800	537	30.4K	60.7%	0.01	0.0024	-0.014	150	37.15	38.60		703		-1.00	0.0010	-0.015
0.0300	0.1900	1	7,068	72.1%	0.01	0.0018	-0.012	155	42.05	43.60		12		-1.00	0.0003	-0.015
0.0200	0.0400	245	20.8K	66.5%	0.01	0.0014	-0.010	160	47.10	48.50		6		-1.00	0.0000	-0.015
0.0200	0.1100	10	9,458	78.1%	0.01	0.0011	-0.009	165	52.55	54.05			92.9%	-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 — Sep 18, 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 — Sep 18, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Energia