BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$100.96 +0.72%

$100.17 (-0.79%)🌙

as of 10/28 06:08 PM

(10/27 18:06) ◀

Wednesday, October 28, 2026 (6:08pm)

▶ (10/29 18:06)

◀ 10/28 18:08 ▶

Option Volume

Detail

ℹ

Current (10/28) 61,024

Calls: 51,766 (85%)

Puts: 9,258 (15%)

Prior (10/27) 83,630

Calls: 66,823 (80%)

Puts: 16,807 (20%)

Current vs Prior -27.03%

Calls: -22.53% (Calls)

Puts: -44.92% (Puts)

Prior 7-Day Total 771,103

Calls: 509,996 (66%)

Puts: 261,107 (34%)

Prior 7-Day Average 110,157

Calls: 72,856 (66%)

Puts: 37,301 (34%)

Current vs Prior 7-Day Avg -44.60%

Calls: -28.95%

Puts: -75.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28) $14.27M

Calls: $11.17M (78%)

Puts: $3.10M (22%)

Prior (10/27) $21.69M

Calls: $13.63M (63%)

Puts: $8.06M (37%)

Current vs Prior -34.18%

Calls: -18.03%

Puts: -61.50%

Prior 7-Day Total $382.94M

Calls: $120.43M (31%)

Puts: $262.51M (69%)

Prior 7-Day Average $54.71M

Calls: $17.20M (31%)

Puts: $37.50M (69%)

Current vs Prior 7-Day Avg -73.91%

Calls: -35.06%

Puts: -91.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/28) 0.18

Prior (10/27) 0.25

Current vs Prior -28.89%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -64.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/28) 2,059,021

Calls: 1,319,933 (64%)

Puts: 739,088 (36%)

Prior (10/27) 2,046,371

Calls: 1,311,704 (64%)

Puts: 734,667 (36%)

Current vs Prior +0.62%

Prior 7-Day Total 14,214,505

Calls: 9,105,501 (64%)

Puts: 5,109,004 (36%)

Prior 7-Day Average 2,030,643

Calls: 1,300,785 (64%)

Puts: 729,857 (36%)

Current vs Prior 7-Day Avg +1.40%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 3.10% | 5.40%9.07% | 15.60%

Prior 3.63% | 5.75%8.98% | 15.62%

Current vs Prior -14.62% | -6.06%+1.05% | -0.14%

Prior 7-Day Avg 3.64% | 5.84%9.79% | 15.49%

Current vs 7-Day Avg -14.77% | -7.62%-7.28% | +0.73%

Prior 7-Day Eod 3.63% | 5.75%8.98% | 15.62%

Current vs 7-Day Eod -14.62% | -6.06%+1.05% | -0.14%

Sentiment BULLISHBEARISH

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 6.35% | 8.75%

Calls: 4.63% | 7.33%

Puts: 8.07% | 10.16%

Current vs 7-Day Avg +30.71% | -16.66%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($11.17M) vs puts ($3.10M). Extreme bullish P/C ratio of 0.18 - heavy call buying (51,766 calls vs 9,258 puts). P/C ratio dropping 29% - sentiment shifting bullish. Call-heavy open interest (1,319,933 calls vs 739,088 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 52 of results (avg 7.9%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	4.75	5.00	$4.88	5.1%	1.5K	0.56	3.3K
$95.00	Nov 20	7.70	8.15	$7.93	5.7%	8	0.74	226
$101.00	Nov 6	2.43	2.58	$2.51	6.0%	187	0.51	240
$93.00	Dec 4	10.10	10.85	$10.48	7.2%	44	0.76	--
$99.00	Nov 20	5.25	5.65	$5.45	7.3%	4	0.60	311

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 6	1.91	1.99	$1.95	4.1%	234	0.44	1.3K
$101.00	Nov 6	2.38	2.48	$2.43	4.1%	23	0.51	727
$99.00	Nov 6	1.49	1.58	$1.54	5.8%	97	0.37	800
$106.00	Nov 20	7.00	7.45	$7.23	6.2%	--	0.67	281
$107.00	Nov 20	7.70	8.20	$7.95	6.3%	1	0.70	20

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.55, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Oct 30	0.05	0.06	$0.06	16.7%	138	0.04	1.4K
$105.00	Oct 30	0.20	0.23	$0.22	13.6%	2.3K	0.13	3.8K
$104.00	Oct 30	0.32	0.36	$0.34	11.8%	1.3K	0.19	4.4K
$102.00	Oct 30	0.82	0.89	$0.86	8.1%	1.2K	0.38	4.9K
$113.00	Nov 6	0.14	0.16	$0.15	13.3%	13	0.05	176

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Oct 30	0.28	0.33	$0.31	16.1%	463	0.18	3.9K
$99.00	Oct 30	0.48	0.54	$0.51	11.8%	654	0.28	3.4K
$100.00	Oct 30	0.80	0.91	$0.86	12.8%	544	0.41	2.5K
$90.00	Nov 6	0.10	0.12	$0.11	18.2%	230	0.04	773
$96.00	Nov 6	0.65	0.72	$0.69	10.1%	157	0.20	282

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 151 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 30	9.70	12.00	$10.85	21.2%	12	1.00	25
$85.00	Oct 30	14.70	16.30	$15.50	10.3%	2	1.00	12
$85.00	Nov 6	14.80	16.85	$15.83	13.0%	--	1.00	33
$93.00	Oct 30	6.70	8.40	$7.55	22.5%	3	1.00	8
$91.00	Oct 30	8.60	10.35	$9.48	18.5%	11	0.99	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Oct 30	3.25	3.50	$3.38	7.4%	6	1.00	1.1K
$105.00	Oct 30	4.05	4.50	$4.28	10.5%	28	1.00	1.9K
$106.00	Oct 30	4.95	5.45	$5.20	9.6%	7	1.00	1.2K
$107.00	Oct 30	5.05	6.45	$5.75	24.3%	1	1.00	285
$108.00	Oct 30	6.20	8.40	$7.30	30.1%	6	1.00	654

Most actively traded options today. High liquidity = easy entry/exit. 274 active (total vol 31.3K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Nov 6	1.02	1.10	$1.06	7.5%	4.3K	0.28	3.2K
$105.00	Oct 30	0.20	0.23	$0.22	13.6%	2.3K	0.13	3.8K
$100.00	Oct 30	1.74	1.90	$1.82	8.8%	1.6K	0.63	1.8K
$100.00	Nov 20	4.75	5.00	$4.88	5.1%	1.5K	0.56	3.3K
$110.00	Nov 20	1.35	1.46	$1.41	7.8%	1.4K	0.23	9.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Oct 30	0.48	0.54	$0.51	11.8%	654	0.28	3.4K
$100.00	Oct 30	0.80	0.91	$0.86	12.8%	544	0.41	2.5K
$98.00	Oct 30	0.28	0.33	$0.31	16.1%	463	0.18	3.9K
$97.00	Nov 6	0.88	0.94	$0.91	6.6%	325	0.25	565
$100.00	Nov 6	1.91	1.99	$1.95	4.1%	234	0.44	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 3.1%, max 6.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$101.00	Oct 30	Dec 4	44.3%	41.5%	6.8%	1.2K	1.9K
$100.00	Oct 30	Dec 4	42.3%	41.2%	2.7%	1.6K	1.8K
$98.00	Oct 30	Nov 27	43.7%	43.3%	1.0%	5	117
$104.00	Oct 30	Nov 27	45.7%	45.2%	1.0%	1.3K	4.4K
$99.00	Oct 30	Dec 4	42.4%	42.1%	0.8%	243	758

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$101.00	Oct 30	Dec 4	44.3%	41.5%	6.8%	43	677
$98.00	Oct 30	Dec 4	43.7%	41.5%	5.3%	480	4.0K
$100.00	Oct 30	Dec 4	42.3%	41.2%	2.7%	547	2.6K
$99.00	Oct 30	Dec 4	42.4%	42.1%	0.8%	661	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 7.33, avg 2.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$93.00	$96.00	Dec 4	$1.53	$1.47	$1.53	76%	0.96	$94.53
$97.00	$99.00	Dec 4	$0.70	$1.30	$0.70	65%	1.86	$97.70
$93.00	$94.00	Oct 30	$0.55	$0.45	$0.55	100%	0.82	$93.55
$97.00	$98.00	Nov 13	$0.27	$0.73	$0.27	71%	2.70	$97.27
$91.00	$92.00	Nov 6	$0.58	$0.42	$0.58	96%	0.72	$91.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$108.00	$107.00	Nov 6	$0.12	$0.88	$0.12	94%	7.33	$107.88
$113.00	$111.00	Nov 20	$1.02	$0.98	$1.02	87%	0.96	$111.98
$107.00	$106.00	Oct 30	$0.55	$0.45	$0.55	100%	0.82	$106.45
$112.00	$111.00	Oct 30	$0.58	$0.42	$0.58	100%	0.72	$111.42
$103.00	$102.00	Nov 27	$0.13	$0.87	$0.13	54%	6.69	$102.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 1.00, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$114.00	$115.00	Oct 30	$0.50	$0.50	$0.50	89%	1.00	$114.50
$106.00	$107.00	Dec 4	$0.74	$0.74	$0.26	60%	2.85	$106.74
$106.00	$107.00	Nov 13	$0.56	$0.56	$0.44	71%	1.27	$106.56
$102.00	$103.00	Dec 4	$0.73	$0.73	$0.27	49%	2.70	$102.73
$111.00	$112.00	Nov 27	$0.42	$0.42	$0.58	73%	0.72	$111.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$93.00	$92.00	Nov 27	$0.60	$0.60	$0.40	76%	1.50	$92.40
$91.00	$90.00	Dec 4	$0.53	$0.53	$0.47	80%	1.13	$90.47
$99.00	$98.00	Nov 27	$0.67	$0.67	$0.33	58%	2.03	$98.33
$95.00	$90.00	Nov 20	$1.06	$1.06	$3.94	73%	0.27	$93.94
$94.00	$93.00	Nov 13	$0.41	$0.41	$0.59	79%	0.69	$93.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.21, cheapest $1.12)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$101.00	Oct 30	Nov 6	$1.24	44.3%	37.7%
$102.00	Oct 30	Nov 6	$1.18	44.8%	39.7%
$100.00	Oct 30	Nov 6	$1.20	42.3%	37.9%
$103.00	Nov 6	Nov 13	$1.40	39.8%	47.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$101.00	Oct 30	Nov 6	$1.12	44.3%	37.7%
$100.00	Oct 30	Nov 6	$1.09	42.3%	37.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 2.56% of stock, avg 8.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$101.00	Oct 30	$1.27	$1.31	$2.58	$98.42	$103.58	2.56%
$100.00	Oct 30	$1.82	$0.86	$2.68	$97.32	$102.68	2.65%
$102.00	Oct 30	$0.86	$1.88	$2.74	$99.26	$104.74	2.71%
$99.00	Oct 30	$2.49	$0.51	$3.00	$96.00	$102.00	2.97%
$98.00	Oct 30	$3.20	$0.31	$3.51	$94.49	$101.51	3.48%
$104.00	Oct 30	$0.34	$3.38	$3.72	$100.28	$107.72	3.68%
$97.00	Oct 30	$3.93	$0.18	$4.11	$92.89	$101.11	4.07%
$105.00	Oct 30	$0.22	$4.28	$4.50	$100.50	$109.50	4.46%
$96.00	Oct 30	$4.78	$0.11	$4.89	$91.11	$100.89	4.84%
$101.00	Nov 6	$2.51	$2.43	$4.94	$96.06	$105.94	4.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.24% of stock, avg 4.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$106.00	$96.00	Oct 30	$0.13	$0.11	$0.24	$95.76	$106.24
$106.00	$97.00	Oct 30	$0.13	$0.18	$0.31	$96.69	$106.31
$105.00	$96.00	Oct 30	$0.22	$0.11	$0.33	$95.67	$105.33
$105.00	$97.00	Oct 30	$0.22	$0.18	$0.40	$96.60	$105.40
$106.00	$98.00	Oct 30	$0.13	$0.31	$0.44	$97.56	$106.44
$104.00	$96.00	Oct 30	$0.34	$0.11	$0.45	$95.55	$104.45
$105.00	$98.00	Oct 30	$0.22	$0.31	$0.53	$97.47	$105.53
$104.00	$97.00	Oct 30	$0.34	$0.18	$0.52	$96.48	$104.52
$104.00	$98.00	Oct 30	$0.34	$0.31	$0.65	$97.35	$104.65
$114.00	$96.00	Oct 30	$0.52	$0.11	$0.63	$95.37	$114.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 132 found (best R:R 5.25, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
91/92	106/107	Nov 13	$0.84	$0.16	57%	5.25	$91.16	$106.84
90/91	111/112	Dec 4	$0.89	$0.11	52%	8.09	$90.11	$111.89
97/98	114/115	Oct 30	$0.63	$0.37	71%	1.70	$97.37	$114.63
92/93	112/113	Nov 27	$0.79	$0.21	53%	3.76	$92.21	$112.79
98/99	114/115	Oct 30	$0.70	$0.30	61%	2.33	$98.30	$114.70
92/93	109/110	Nov 27	$0.85	$0.15	46%	5.67	$92.15	$109.85
96/97	106/107	Nov 13	$0.89	$0.11	41%	8.09	$96.11	$106.89
90/91	118/119	Dec 4	$0.65	$0.35	64%	1.86	$90.35	$118.65
93/94	113/114	Dec 4	$0.80	$0.20	48%	4.00	$93.20	$113.80
93/94	105/106	Nov 13	$0.80	$0.20	46%	4.00	$93.20	$105.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 9.20, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Nov 20	$0.49	$4.51	21%	9.20
$99.00	$100.00	$101.00	Oct 30	$0.12	$0.88	24%	7.33
$96.00	$97.00	$98.00	Nov 6	$0.05	$0.95	10%	19.00
$102.00	$103.00	$104.00	Nov 6	$0.06	$0.94	12%	15.67
$100.00	$101.00	$102.00	Oct 30	$0.14	$0.86	25%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$101.00	$102.00	$103.00	Oct 30	$0.13	$0.87	34%	6.69
$99.00	$100.00	$101.00	Oct 30	$0.10	$0.90	28%	9.00
$102.00	$103.00	$104.00	Oct 30	$0.10	$0.90	28%	9.00
$100.00	$101.00	$102.00	Oct 30	$0.12	$0.88	31%	7.33
$97.00	$98.00	$99.00	Oct 30	$0.07	$0.93	16%	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. 91 found (best net $-0.10, 83 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$95.00	1:2	Nov 20	-$4.13	$0.87
$104.00	$105.00	1:2	Oct 30	-$0.10	$0.90
$115.00	$116.00	1:2	Oct 30	$0.00	$1.00
$119.00	$120.00	1:2	Oct 30	$0.00	$1.00
$101.00	$102.00	1:2	Oct 30	-$0.45	$0.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Dec 4	-$0.10	$4.90
$100.00	$99.00	1:2	Oct 30	-$0.16	$0.84
$99.00	$98.00	1:2	Oct 30	-$0.11	$0.89
$101.00	$100.00	1:2	Oct 30	-$0.41	$0.59
$92.00	$91.00	1:2	Oct 30	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 4.51%, avg 1.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$103.00	Dec 4	$4.55	0.48	2.0%	4.51%	6.53%	5	3
$105.00	Dec 4	$3.80	0.42	4.0%	3.76%	7.77%	2	10
$102.00	Dec 4	$4.95	0.51	1.0%	4.90%	5.93%	2	23
$106.00	Dec 4	$3.30	0.40	5.0%	3.27%	8.26%	3	--
$103.00	Nov 27	$4.30	0.48	2.0%	4.26%	6.28%	8	117
$101.00	Dec 4	$5.10	0.53	0.0%	5.05%	5.09%	11	147
$105.00	Nov 27	$3.45	0.41	4.0%	3.42%	7.42%	110	329
$101.00	Nov 27	$4.90	0.53	0.0%	4.85%	4.89%	5	138
$106.00	Nov 27	$2.98	0.38	5.0%	2.95%	7.94%	8	32
$107.00	Nov 27	$2.68	0.36	6.0%	2.65%	8.64%	15	28

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 51,766

Total Puts 9,258

Put/Call Ratio 0.18

Net Difference 42,508

Prior's Put/Call Breakdown

Total Calls 66,823

Total Puts 16,807

Put/Call Ratio 0.25

Net Difference 50,016

Prior 7-Day Put/Call Summary

Total Calls 509,996

Total Puts 261,107

Average Put/Call Ratio 0.50

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