BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$101.82 -2.48%

$101.69 (-0.13%)🌙

as of 10/22 06:05 PM

(10/22 09:45) ◀

Thursday, October 22, 2026 (6:05pm)

▶ (10/23 18:01)

◀ 10/22 18:05 ▶

Option Volume

Detail

ℹ

Current (10/22) 153,873

Calls: 86,608 (56%)

Puts: 67,265 (44%)

Prior (10/21) 182,318

Calls: 130,991 (72%)

Puts: 51,327 (28%)

Current vs Prior -15.60%

Calls: -33.88% (Calls)

Puts: +31.05% (Puts)

Prior 7-Day Total 727,419

Calls: 516,391 (71%)

Puts: 211,028 (29%)

Prior 7-Day Average 103,917

Calls: 73,770 (71%)

Puts: 30,146 (29%)

Current vs Prior 7-Day Avg +48.07%

Calls: +17.40%

Puts: +123.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $146.46M

Calls: $21.15M (14%)

Puts: $125.31M (86%)

Prior (10/21) $40.84M

Calls: $25.95M (64%)

Puts: $14.88M (36%)

Current vs Prior +258.66%

Calls: -18.50%

Puts: +742.05%

Prior 7-Day Total $197.62M

Calls: $128.86M (65%)

Puts: $68.76M (35%)

Prior 7-Day Average $28.23M

Calls: $18.41M (65%)

Puts: $9.82M (35%)

Current vs Prior 7-Day Avg +418.78%

Calls: +14.90%

Puts: +1175.64%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.78

Prior (10/21) 0.39

Current vs Prior +98.21%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg +81.68%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22) 2,057,562

Calls: 1,317,087 (64%)

Puts: 740,475 (36%)

Prior (10/21) 2,024,803

Calls: 1,294,405 (64%)

Puts: 730,398 (36%)

Current vs Prior +1.62%

Prior 7-Day Total 14,363,107

Calls: 9,440,648 (66%)

Puts: 4,922,459 (34%)

Prior 7-Day Average 2,051,872

Calls: 1,348,664 (66%)

Puts: 703,208 (34%)

Current vs Prior 7-Day Avg +0.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 2.53% | 5.54%10.26% | 16.19%

Prior 3.02% | 5.33%9.99% | 15.78%

Current vs Prior -16.01% | +3.83%+2.74% | +2.54%

Prior 7-Day Avg 3.61% | 5.62%5.92% | 14.16%

Current vs 7-Day Avg -29.86% | -1.43%+73.29% | +14.33%

Prior 7-Day Eod 3.02% | 5.33%9.99% | 15.78%

Current vs 7-Day Eod -16.01% | +3.83%+2.74% | +2.54%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.30% | 7.29%

Calls: 5.03% | 5.98%

Puts: 11.57% | 8.61%

Prior 3.75% | 10.69%

Calls: 4.09% | 9.14%

Puts: 3.41% | 12.23%

Current vs Prior +121.33% | -31.81%

Prior 7-Day Avg 3.75% | 10.69%

Calls: 4.09% | 9.14%

Puts: 3.41% | 12.23%

Current vs 7-Day Avg +121.33% | -31.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($125.31M) vs calls ($21.15M). Massive premium surge with dollar volume up 259% vs prior. Dollar volume significantly above 7-day average (419% higher). P/C ratio rising 98% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 233 of results (avg 7.3%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 30	1.29	1.34	$1.32	3.8%	1.8K	0.32	1.4K
$90.00	Nov 20	12.80	13.35	$13.08	4.2%	6	0.85	125
$103.00	Oct 30	2.00	2.09	$2.05	4.4%	872	0.44	219
$90.00	Nov 27	13.15	13.75	$13.45	4.5%	1	0.83	--
$110.00	Nov 20	2.15	2.25	$2.20	4.5%	3.8K	0.29	9.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Oct 23	11.15	11.35	$11.25	1.8%	453	1.00	243
$120.00	Nov 20	18.45	18.95	$18.70	2.7%	77	0.88	2.4K
$110.00	Nov 27	10.35	10.65	$10.50	2.9%	144	0.69	143
$95.00	Nov 20	2.05	2.11	$2.08	2.9%	185	0.26	3.5K
$117.00	Nov 27	16.00	16.50	$16.25	3.1%	4	0.81	50

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 54 found (avg $0.53, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Oct 23	0.07	0.08	$0.08	12.5%	4.1K	0.07	2.3K
$105.00	Oct 23	0.13	0.15	$0.14	14.3%	2.8K	0.11	2.6K
$104.00	Oct 23	0.26	0.29	$0.28	10.7%	3.9K	0.20	797
$103.00	Oct 23	0.50	0.55	$0.53	9.4%	2.5K	0.32	255
$102.00	Oct 23	0.87	0.97	$0.92	10.9%	2.1K	0.47	118

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Oct 23	0.17	0.20	$0.19	15.8%	614	0.14	544
$100.00	Oct 23	0.35	0.37	$0.36	5.6%	5.1K	0.24	2.5K
$101.00	Oct 23	0.62	0.70	$0.66	12.1%	1.5K	0.37	743
$93.00	Oct 30	0.26	0.29	$0.28	10.7%	215	0.09	632
$94.00	Oct 30	0.34	0.40	$0.37	16.2%	152	0.11	59

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 177 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 23	16.30	17.90	$17.10	9.4%	3	1.00	1
$90.00	Oct 23	11.30	12.80	$12.05	12.4%	49	0.99	42
$93.00	Oct 23	8.30	9.85	$9.07	17.1%	49	0.99	4
$94.00	Oct 23	7.35	8.90	$8.13	19.1%	14	0.99	19
$95.00	Oct 23	6.35	7.90	$7.13	21.7%	--	0.98	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Oct 23	5.15	5.60	$5.38	8.4%	2.7K	1.00	3.2K
$108.00	Oct 23	6.05	7.00	$6.53	14.5%	49	1.00	400
$109.00	Oct 23	7.10	7.60	$7.35	6.8%	973	1.00	603
$110.00	Oct 23	8.15	8.75	$8.45	7.1%	1.8K	1.00	1.1K
$111.00	Oct 23	9.05	9.75	$9.40	7.4%	738	1.00	475

Most actively traded options today. High liquidity = easy entry/exit. 350 active (total vol 91.4K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Oct 23	0.07	0.08	$0.08	12.5%	4.1K	0.07	2.3K
$104.00	Oct 23	0.26	0.29	$0.28	10.7%	3.9K	0.20	797
$110.00	Nov 20	2.15	2.25	$2.20	4.5%	3.8K	0.29	9.3K
$108.00	Oct 23	0.01	0.03	$0.02	100.0%	3.0K	0.02	2.6K
$105.00	Oct 23	0.13	0.15	$0.14	14.3%	2.8K	0.11	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 23	0.35	0.37	$0.36	5.6%	5.1K	0.24	2.5K
$97.00	Oct 30	0.79	0.88	$0.84	10.7%	3.7K	0.22	345
$99.00	Oct 30	1.31	1.45	$1.38	10.1%	3.7K	0.32	928
$104.00	Oct 23	2.39	2.55	$2.47	6.5%	2.9K	0.81	6.6K
$107.00	Oct 23	5.15	5.60	$5.38	8.4%	2.7K	1.00	3.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 16.2%, max 20.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$102.00	Oct 23	Dec 4	49.9%	41.4%	20.6%	2.1K	118
$100.00	Oct 23	Dec 4	50.1%	41.6%	20.4%	113	195
$101.00	Oct 23	Nov 27	49.5%	41.8%	18.4%	171	106
$103.00	Oct 23	Dec 4	49.5%	44.6%	10.9%	2.5K	255
$104.00	Oct 23	Dec 4	49.4%	44.6%	10.8%	3.9K	797

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$102.00	Oct 23	Dec 4	49.9%	41.4%	20.6%	1.8K	1.6K
$100.00	Oct 23	Dec 4	50.1%	41.6%	20.4%	5.1K	2.5K
$101.00	Oct 23	Nov 27	49.5%	41.8%	18.4%	1.5K	759
$103.00	Oct 23	Dec 4	49.5%	44.6%	10.9%	299	1.6K
$104.00	Oct 23	Dec 4	49.4%	44.6%	10.8%	2.9K	6.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 1.50, avg 2.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$100.00	Nov 20	$3.08	$1.92	$3.08	74%	0.62	$98.08
$105.00	$110.00	Dec 4	$1.58	$3.42	$1.58	45%	2.16	$106.58
$94.00	$95.00	Nov 6	$0.57	$0.43	$0.57	83%	0.75	$94.57
$112.00	$117.00	Dec 4	$0.88	$4.12	$0.88	29%	4.68	$112.88
$97.00	$100.00	Dec 4	$1.68	$1.32	$1.68	66%	0.79	$98.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$118.00	$117.00	Nov 6	$0.40	$0.60	$0.40	92%	1.50	$117.60
$116.00	$115.00	Nov 6	$0.50	$0.50	$0.50	91%	1.00	$115.50
$117.00	$116.00	Oct 30	$0.62	$0.38	$0.62	100%	0.61	$116.38
$106.00	$105.00	Oct 30	$0.63	$0.37	$0.63	73%	0.59	$105.37
$107.00	$106.00	Nov 6	$0.63	$0.37	$0.63	71%	0.59	$106.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 0.17, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$106.00	Oct 30	$0.31	$0.31	$0.69	68%	0.45	$105.31
$103.00	$104.00	Oct 23	$0.25	$0.25	$0.75	68%	0.33	$103.25
$107.00	$108.00	Nov 6	$0.28	$0.28	$0.72	71%	0.39	$107.28
$104.00	$105.00	Oct 23	$0.14	$0.14	$0.86	80%	0.16	$104.14
$102.00	$103.00	Oct 23	$0.39	$0.39	$0.61	53%	0.64	$102.39

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$85.00	Nov 27	$0.71	$0.71	$4.29	83%	0.17	$89.29
$95.00	$90.00	Nov 20	$1.05	$1.05	$3.95	74%	0.27	$93.95
$90.00	$85.00	Nov 20	$0.58	$0.58	$4.42	85%	0.13	$89.42
$96.00	$95.00	Dec 4	$0.46	$0.46	$0.54	68%	0.85	$95.54
$99.00	$98.00	Nov 27	$0.52	$0.52	$0.48	61%	1.08	$98.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.51, cheapest $1.50)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$101.00	Oct 23	Oct 30	$1.54	49.5%	42.2%
$102.00	Oct 23	Oct 30	$1.55	49.9%	43.4%
$103.00	Oct 23	Oct 30	$1.52	49.5%	43.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$101.00	Oct 23	Oct 30	$1.50	49.5%	42.2%
$102.00	Oct 23	Oct 30	$1.52	49.9%	43.4%
$103.00	Oct 23	Oct 30	$1.46	49.5%	43.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 2.00% of stock, avg 8.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$102.00	Oct 23	$0.92	$1.12	$2.04	$99.96	$104.04	2.00%
$101.00	Oct 23	$1.46	$0.66	$2.12	$98.88	$103.12	2.08%
$103.00	Oct 23	$0.53	$1.72	$2.25	$100.75	$105.25	2.21%
$100.00	Oct 23	$2.17	$0.36	$2.53	$97.47	$102.53	2.48%
$104.00	Oct 23	$0.28	$2.47	$2.75	$101.25	$106.75	2.70%
$99.00	Oct 23	$3.00	$0.19	$3.19	$95.81	$102.19	3.13%
$105.00	Oct 23	$0.14	$3.40	$3.54	$101.46	$108.54	3.48%
$98.00	Oct 23	$3.70	$0.10	$3.80	$94.20	$101.80	3.73%
$106.00	Oct 23	$0.08	$4.33	$4.41	$101.59	$110.41	4.33%
$102.00	Oct 30	$2.47	$2.64	$5.11	$96.89	$107.11	5.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.18% of stock, avg 5.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$106.00	$98.00	Oct 23	$0.08	$0.10	$0.18	$97.82	$106.18
$105.00	$98.00	Oct 23	$0.14	$0.10	$0.24	$97.76	$105.24
$106.00	$99.00	Oct 23	$0.08	$0.19	$0.27	$98.73	$106.27
$105.00	$99.00	Oct 23	$0.14	$0.19	$0.33	$98.67	$105.33
$104.00	$98.00	Oct 23	$0.28	$0.10	$0.38	$97.62	$104.38
$104.00	$99.00	Oct 23	$0.28	$0.19	$0.47	$98.53	$104.47
$106.00	$100.00	Oct 23	$0.08	$0.36	$0.44	$99.56	$106.44
$105.00	$100.00	Oct 23	$0.14	$0.36	$0.50	$99.50	$105.50
$104.00	$100.00	Oct 23	$0.28	$0.36	$0.64	$99.36	$104.64
$103.00	$98.00	Oct 23	$0.53	$0.10	$0.63	$97.37	$103.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 172 found (best R:R 1.63, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
95/96	118/119	Dec 4	$0.62	$0.38	49%	1.63	$95.38	$118.62
95/96	117/118	Dec 4	$0.62	$0.38	47%	1.63	$95.38	$117.62
95/96	107/108	Nov 6	$0.54	$0.46	48%	1.17	$95.46	$107.54
91/92	118/119	Dec 4	$0.42	$0.58	58%	0.72	$91.58	$118.42
95/96	111/112	Nov 6	$0.40	$0.60	60%	0.67	$95.60	$111.40
90/91	107/108	Nov 6	$0.38	$0.62	62%	0.61	$90.62	$107.38
97/98	107/108	Nov 6	$0.60	$0.40	40%	1.50	$97.40	$107.60
97/98	111/112	Nov 13	$0.54	$0.46	45%	1.17	$97.46	$111.54
93/94	107/108	Nov 6	$0.45	$0.55	54%	0.82	$93.55	$107.45
96/97	111/112	Nov 13	$0.50	$0.50	49%	1.00	$96.50	$111.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 9.64, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$103.00	$105.00	$107.00	Nov 27	$0.07	$1.93	11%	27.57
$101.00	$102.00	$103.00	Oct 23	$0.15	$0.85	31%	5.67
$102.00	$103.00	$104.00	Oct 23	$0.14	$0.86	28%	6.14
$99.00	$100.00	$101.00	Oct 23	$0.12	$0.88	23%	7.33
$98.00	$99.00	$100.00	Oct 30	$0.05	$0.95	11%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Nov 20	$0.47	$4.53	19%	9.64
$101.00	$102.00	$103.00	Oct 23	$0.14	$0.86	31%	6.14
$111.00	$113.00	$115.00	Nov 27	$0.05	$1.95	8%	39.00
$102.00	$103.00	$104.00	Oct 23	$0.15	$0.85	28%	5.67
$100.00	$101.00	$102.00	Oct 23	$0.16	$0.84	29%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 102 found (best net $-2.97, 96 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$100.00	1:2	Nov 20	-$2.97	$2.03
$112.00	$117.00	1:2	Dec 4	-$0.86	$4.14
$105.00	$110.00	1:2	Dec 4	-$1.64	$3.36
$102.00	$103.00	1:2	Oct 23	-$0.14	$0.86
$101.00	$102.00	1:2	Oct 23	-$0.38	$0.62

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$102.00	$101.00	1:2	Oct 23	-$0.20	$0.80
$101.00	$100.00	1:2	Oct 23	-$0.06	$0.94
$103.00	$102.00	1:2	Oct 23	-$0.52	$0.48
$97.00	$96.00	1:2	Oct 23	$0.00	$1.00
$93.00	$90.00	1:2	Oct 23	$0.00	$3.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 105 found (best yield 4.91%, avg 1.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$104.00	Dec 4	$5.00	0.47	2.1%	4.91%	7.05%	3	--
$105.00	Dec 4	$4.60	0.45	3.1%	4.52%	7.64%	10	--
$102.00	Dec 4	$5.90	0.52	0.2%	5.79%	5.97%	1	--
$103.00	Dec 4	$5.40	0.50	1.2%	5.30%	6.46%	2	--
$110.00	Dec 4	$2.99	0.34	8.0%	2.94%	10.97%	2	--
$105.00	Nov 27	$4.15	0.44	3.1%	4.08%	7.20%	13	31
$103.00	Nov 27	$4.90	0.49	1.2%	4.81%	5.97%	5	23
$107.00	Nov 27	$3.45	0.39	5.1%	3.39%	8.48%	68	17
$102.00	Nov 27	$5.35	0.52	0.2%	5.25%	5.43%	8	--
$112.00	Dec 4	$2.38	0.29	10.0%	2.34%	12.34%	1	--

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 86,608

Total Puts 67,265

Put/Call Ratio 0.78

Net Difference 19,343

Prior's Put/Call Breakdown

Total Calls 130,991

Total Puts 51,327

Put/Call Ratio 0.39

Net Difference 79,664

Prior 7-Day Put/Call Summary

Total Calls 516,391

Total Puts 211,028

Average Put/Call Ratio 0.43

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card