BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$99.64 -2.14%

$99.87 (+0.23%)🌙

as of 10/23 06:01 PM

(10/22 18:05) ◀

Friday, October 23, 2026 (6:01pm)

▶ (10/26 18:05)

◀ 10/23 18:01 ▶

Option Volume

Detail

ℹ

Current (10/23) 145,090

Calls: 82,677 (57%)

Puts: 62,413 (43%)

Prior (10/22) 153,873

Calls: 86,608 (56%)

Puts: 67,265 (44%)

Current vs Prior -5.71%

Calls: -4.54% (Calls)

Puts: -7.21% (Puts)

Prior 7-Day Total 814,050

Calls: 557,575 (68%)

Puts: 256,475 (32%)

Prior 7-Day Average 116,292

Calls: 79,653 (68%)

Puts: 36,639 (32%)

Current vs Prior 7-Day Avg +24.76%

Calls: +3.80%

Puts: +70.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $89.60M

Calls: $22.09M (25%)

Puts: $67.51M (75%)

Prior (10/22) $146.46M

Calls: $21.15M (14%)

Puts: $125.31M (86%)

Current vs Prior -38.83%

Calls: +4.44%

Puts: -46.13%

Prior 7-Day Total $324.77M

Calls: $138.37M (43%)

Puts: $186.40M (57%)

Prior 7-Day Average $46.40M

Calls: $19.77M (43%)

Puts: $26.63M (57%)

Current vs Prior 7-Day Avg +93.11%

Calls: +11.75%

Puts: +153.51%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.75

Prior (10/22) 0.78

Current vs Prior -2.80%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +60.67%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/23) 2,068,809

Calls: 1,332,112 (64%)

Puts: 736,697 (36%)

Prior (10/22) 2,057,562

Calls: 1,317,087 (64%)

Puts: 740,475 (36%)

Current vs Prior +0.55%

Prior 7-Day Total 14,125,423

Calls: 9,235,245 (65%)

Puts: 4,890,178 (35%)

Prior 7-Day Average 2,017,917

Calls: 1,319,320 (65%)

Puts: 698,596 (35%)

Current vs Prior 7-Day Avg +2.52%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.15% | 4.75%9.92% | 13.40%

Prior 2.53% | 5.54%10.26% | 16.19%

Current vs Prior +87.34% | +19.22%-3.39% | -17.22%

Prior 7-Day Avg 3.43% | 5.63%6.85% | 14.61%

Current vs 7-Day Avg +38.33% | +17.25%+44.84% | -8.27%

Prior 7-Day Eod 2.53% | 5.54%10.26% | 16.19%

Current vs 7-Day Eod +87.34% | +19.22%-3.39% | -17.22%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.30% | 7.29%

Calls: 5.03% | 5.98%

Puts: 11.57% | 8.61%

Prior 8.30% | 7.29%

Calls: 5.03% | 5.98%

Puts: 11.57% | 8.61%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 4.40% | 10.20%

Calls: 4.22% | 8.69%

Puts: 4.58% | 11.71%

Current vs 7-Day Avg +88.64% | -28.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($67.51M) vs calls ($22.09M). Dollar volume significantly above 7-day average (93% higher). Call-heavy open interest (1,332,112 calls vs 736,697 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 251 of results (avg 6.5%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Nov 13	9.55	9.75	$9.65	2.1%	50	0.84	2
$90.00	Nov 20	11.00	11.25	$11.13	2.2%	114	0.83	131
$80.00	Oct 30	19.55	20.05	$19.80	2.5%	39	1.00	2
$106.00	Oct 30	0.36	0.37	$0.37	2.7%	1.2K	0.14	1.1K
$90.00	Nov 6	10.00	10.30	$10.15	3.0%	82	0.91	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Nov 20	18.35	18.85	$18.60	2.7%	8	0.90	3
$108.00	Oct 30	8.45	8.70	$8.57	2.9%	49	0.92	651
$108.00	Oct 23	8.25	8.50	$8.38	3.0%	50	1.00	164
$119.00	Nov 27	19.40	20.00	$19.70	3.0%	2	0.88	11
$115.00	Nov 27	15.85	16.35	$16.10	3.1%	--	0.83	29

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 44 found (avg $0.55, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 30	0.11	0.13	$0.12	16.7%	1.6K	0.05	4.8K
$109.00	Oct 30	0.14	0.15	$0.15	6.7%	309	0.06	3.7K
$108.00	Oct 30	0.18	0.21	$0.20	15.0%	489	0.08	1.4K
$107.00	Oct 30	0.24	0.28	$0.26	15.4%	748	0.10	1.1K
$115.00	Oct 30	0.05	0.06	$0.06	16.7%	334	0.02	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 30	0.10	0.11	$0.11	9.1%	325	0.04	2.0K
$92.00	Oct 30	0.20	0.22	$0.21	9.5%	225	0.08	52
$93.00	Oct 30	0.28	0.32	$0.30	13.3%	226	0.11	712
$94.00	Oct 30	0.39	0.44	$0.42	11.9%	187	0.14	162
$95.00	Oct 30	0.55	0.58	$0.56	5.4%	1.0K	0.18	981

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 176 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 30	19.55	20.05	$19.80	2.5%	39	1.00	2
$85.00	Oct 30	14.40	16.05	$15.23	10.8%	69	1.00	1
$90.00	Oct 30	9.70	10.65	$10.18	9.3%	78	1.00	19
$80.00	Nov 6	19.60	20.85	$20.23	6.2%	66	1.00	--
$85.00	Nov 6	14.75	15.95	$15.35	7.8%	65	1.00	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Oct 23	1.27	1.48	$1.38	15.2%	878	1.00	1.6K
$102.00	Oct 23	2.25	2.48	$2.37	9.7%	621	1.00	1.9K
$103.00	Oct 23	3.15	3.50	$3.33	10.5%	403	1.00	1.6K
$104.00	Oct 23	4.10	4.50	$4.30	9.3%	117	1.00	6.6K
$105.00	Oct 23	5.15	5.50	$5.33	6.6%	744	1.00	2.8K

Most actively traded options today. High liquidity = easy entry/exit. 356 active (total vol 73.8K, top 5.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 30	0.46	0.50	$0.48	8.3%	4.6K	0.17	1.8K
$115.00	Nov 20	0.78	0.86	$0.82	9.8%	4.2K	0.14	6.0K
$100.00	Oct 23	0.00	0.02	$0.01	200.0%	3.4K	0.16	250
$100.00	Nov 20	4.55	4.75	$4.65	4.3%	2.5K	0.51	1.8K
$101.00	Oct 23	0.00	0.01	$0.01	100.0%	2.5K	0.02	190

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 23	0.34	0.49	$0.42	35.7%	5.2K	0.85	4.3K
$118.00	Nov 13	17.45	18.90	$18.17	8.0%	2.1K	0.94	15
$118.00	Oct 30	17.65	18.60	$18.13	5.2%	2.1K	0.99	2.2K
$96.00	Oct 30	0.75	0.79	$0.77	5.2%	1.2K	0.24	763
$97.00	Oct 30	1.00	1.06	$1.03	5.8%	1.2K	0.30	3.4K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 0.64, avg 3.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$100.00	Dec 4	$6.10	$3.90	$6.10	78%	0.64	$96.10
$105.00	$110.00	Dec 4	$1.38	$3.62	$1.38	39%	2.62	$106.38
$98.00	$100.00	Nov 27	$0.95	$1.05	$0.95	58%	1.11	$98.95
$97.00	$98.00	Nov 6	$0.52	$0.48	$0.52	66%	0.92	$97.52
$112.00	$113.00	Nov 27	$0.11	$0.89	$0.11	22%	8.09	$112.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$109.00	$108.00	Oct 23	$0.65	$0.35	$0.65	100%	0.54	$108.35
$96.00	$95.00	Nov 27	$0.25	$0.75	$0.25	36%	3.00	$95.75
$108.00	$107.00	Nov 20	$0.64	$0.36	$0.64	72%	0.56	$107.36
$103.00	$102.00	Nov 27	$0.48	$0.52	$0.48	56%	1.08	$102.52
$85.00	$80.00	Nov 13	$0.10	$4.90	$0.10	5%	49.00	$84.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.37, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$101.00	$102.00	Nov 6	$0.45	$0.45	$0.55	55%	0.82	$101.45
$100.00	$101.00	Nov 27	$0.52	$0.52	$0.48	48%	1.08	$100.52
$103.00	$104.00	Nov 27	$0.43	$0.43	$0.57	56%	0.75	$103.43
$108.00	$109.00	Nov 27	$0.30	$0.30	$0.70	69%	0.43	$108.30
$100.00	$101.00	Dec 4	$0.52	$0.52	$0.48	48%	1.08	$100.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$90.00	Nov 20	$1.36	$1.36	$3.64	68%	0.37	$93.64
$90.00	$85.00	Dec 4	$0.97	$0.97	$4.03	78%	0.24	$89.03
$90.00	$85.00	Nov 27	$0.89	$0.89	$4.11	80%	0.22	$89.11
$90.00	$85.00	Nov 20	$0.69	$0.69	$4.31	82%	0.16	$89.31
$85.00	$80.00	Nov 27	$0.44	$0.44	$4.56	89%	0.10	$84.56

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 0.43% of stock, avg 8.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$100.00	Oct 23	$0.01	$0.42	$0.43	$99.57	$100.43	0.43%
$99.00	Oct 23	$0.73	$0.01	$0.74	$98.26	$99.74	0.74%
$101.00	Oct 23	$0.01	$1.38	$1.39	$99.61	$102.39	1.40%
$98.00	Oct 23	$1.73	$0.01	$1.74	$96.26	$99.74	1.75%
$102.00	Oct 23	$0.01	$2.37	$2.38	$99.62	$104.38	2.39%
$97.00	Oct 23	$2.96	$0.01	$2.97	$94.03	$99.97	2.98%
$103.00	Oct 23	$0.01	$3.33	$3.34	$99.66	$106.34	3.35%
$96.00	Oct 23	$3.90	$0.01	$3.91	$92.09	$99.91	3.92%
$100.00	Oct 30	$1.98	$2.26	$4.24	$95.76	$104.24	4.26%
$99.00	Oct 30	$2.47	$1.78	$4.25	$94.75	$103.25	4.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.22% of stock, avg 5.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$104.00	$95.00	Oct 30	$0.66	$0.56	$1.22	$93.78	$105.22
$104.00	$96.00	Oct 30	$0.66	$0.77	$1.43	$94.57	$105.43
$103.00	$95.00	Oct 30	$0.88	$0.56	$1.44	$93.56	$104.44
$103.00	$96.00	Oct 30	$0.88	$0.77	$1.65	$94.35	$104.65
$104.00	$97.00	Oct 30	$0.66	$1.03	$1.69	$95.31	$105.69
$103.00	$97.00	Oct 30	$0.88	$1.03	$1.91	$95.09	$104.91
$102.00	$95.00	Oct 30	$1.18	$0.56	$1.74	$93.26	$103.74
$102.00	$96.00	Oct 30	$1.18	$0.77	$1.95	$94.05	$103.95
$102.00	$97.00	Oct 30	$1.18	$1.03	$2.21	$94.79	$104.21
$104.00	$98.00	Oct 30	$0.66	$1.37	$2.03	$95.97	$106.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 146 found (best R:R 1.44, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
90/91	108/109	Nov 27	$0.59	$0.41	46%	1.44	$90.41	$108.59
92/93	108/109	Nov 27	$0.59	$0.41	42%	1.44	$92.41	$108.59
91/92	108/109	Nov 27	$0.55	$0.45	44%	1.22	$91.45	$108.55
90/91	109/110	Nov 27	$0.50	$0.50	49%	1.00	$90.50	$109.50
93/94	108/109	Nov 27	$0.60	$0.40	39%	1.50	$93.40	$108.60
94/95	108/109	Nov 27	$0.62	$0.38	36%	1.63	$94.38	$108.62
95/96	106/107	Nov 6	$0.49	$0.51	48%	0.96	$95.51	$106.49
92/94	111/113	Dec 4	$1.12	$0.88	42%	1.27	$92.88	$112.12
93/94	108/109	Nov 13	$0.43	$0.57	54%	0.75	$93.57	$108.43
95/96	108/109	Nov 6	$0.42	$0.58	54%	0.72	$95.58	$108.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$98.00	$99.00	$100.00	Oct 23	$0.28	$0.72	82%	2.57
$80.00	$85.00	$90.00	Nov 20	$0.23	$4.77	17%	20.74
$99.00	$100.00	$101.00	Oct 23	$0.72	$0.28	95%	0.39
$101.00	$102.00	$103.00	Oct 30	$0.06	$0.94	14%	15.67
$100.00	$101.00	$102.00	Oct 30	$0.08	$0.92	14%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$99.00	$100.00	$101.00	Oct 23	$0.55	$0.45	97%	0.82
$98.00	$99.00	$100.00	Oct 23	$0.41	$0.59	84%	1.44
$98.00	$99.00	$100.00	Oct 30	$0.07	$0.93	15%	13.29
$95.00	$96.00	$97.00	Oct 30	$0.05	$0.95	11%	19.00
$97.00	$98.00	$99.00	Oct 30	$0.07	$0.93	14%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 107 found (best net $-2.67, 90 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$90.00	1:2	Nov 27	-$2.67	$7.33
$90.00	$97.00	1:2	Nov 27	-$2.31	$4.69
$85.00	$90.00	1:2	Oct 23	-$4.41	$0.59
$97.00	$98.00	1:2	Oct 23	-$0.50	$0.50
$105.00	$110.00	1:2	Dec 4	-$1.07	$3.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$102.00	$101.00	1:2	Oct 23	-$0.39	$0.61
$85.00	$80.00	1:2	Nov 13	-$0.03	$4.97
$85.00	$80.00	1:2	Nov 6	-$0.03	$4.97
$105.00	$100.00	1:2	Dec 4	-$2.72	$2.28
$90.00	$85.00	1:2	Oct 23	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 5.82%, avg 1.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$100.00	Dec 4	$5.80	0.52	0.4%	5.82%	6.18%	2	1
$101.00	Dec 4	$5.25	0.50	1.4%	5.27%	6.63%	14	--
$102.00	Dec 4	$4.70	0.47	2.4%	4.72%	7.09%	11	1
$105.00	Dec 4	$3.60	0.39	5.4%	3.61%	8.99%	6	--
$100.00	Nov 27	$5.30	0.52	0.4%	5.32%	5.68%	97	28
$103.00	Nov 27	$3.95	0.44	3.4%	3.96%	7.34%	31	23
$101.00	Nov 27	$4.75	0.49	1.4%	4.77%	6.13%	14	1
$102.00	Nov 27	$4.30	0.46	2.4%	4.32%	6.68%	2	3
$104.00	Nov 27	$3.55	0.41	4.4%	3.56%	7.94%	1	4
$105.00	Nov 27	$3.30	0.38	5.4%	3.31%	8.69%	116	43

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 82,677

Total Puts 62,413

Put/Call Ratio 0.75

Net Difference 20,264

Prior's Put/Call Breakdown

Total Calls 86,608

Total Puts 67,265

Put/Call Ratio 0.78

Net Difference 19,343

Prior 7-Day Put/Call Summary

Total Calls 557,575

Total Puts 256,475

Average Put/Call Ratio 0.47

Ratio Trend Falling

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