BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$99.54 -1.41%

$98.06 (-1.49%)🌙

as of 10/29 06:06 PM

(10/28 18:08) ◀

Thursday, October 29, 2026 (6:06pm)

▶ (10/30 18:05)

◀ 10/29 18:06 ▶

Option Volume

Detail

ℹ

Current (10/29) 103,706

Calls: 62,386 (60%)

Puts: 41,320 (40%)

Prior (10/28) 61,024

Calls: 51,766 (85%)

Puts: 9,258 (15%)

Current vs Prior +69.94%

Calls: +20.52% (Calls)

Puts: +346.32% (Puts)

Prior 7-Day Total 768,499

Calls: 519,380 (68%)

Puts: 249,119 (32%)

Prior 7-Day Average 109,785

Calls: 74,197 (68%)

Puts: 35,588 (32%)

Current vs Prior 7-Day Avg -5.54%

Calls: -15.92%

Puts: +16.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29) $133.27M

Calls: $11.24M (8%)

Puts: $122.03M (92%)

Prior (10/28) $14.27M

Calls: $11.17M (78%)

Puts: $3.10M (22%)

Current vs Prior +833.67%

Calls: +0.58%

Puts: +3834.54%

Prior 7-Day Total $372.16M

Calls: $119.86M (32%)

Puts: $252.30M (68%)

Prior 7-Day Average $53.17M

Calls: $17.12M (32%)

Puts: $36.04M (68%)

Current vs Prior 7-Day Avg +150.67%

Calls: -34.37%

Puts: +238.58%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/29) 0.66

Prior (10/28) 0.18

Current vs Prior +270.34%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +44.94%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29) 2,075,887

Calls: 1,336,956 (64%)

Puts: 738,931 (36%)

Prior (10/28) 2,059,021

Calls: 1,319,933 (64%)

Puts: 739,088 (36%)

Current vs Prior +0.82%

Prior 7-Day Total 14,288,088

Calls: 9,154,964 (64%)

Puts: 5,133,124 (36%)

Prior 7-Day Average 2,041,155

Calls: 1,307,852 (64%)

Puts: 733,303 (36%)

Current vs Prior 7-Day Avg +1.70%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.34% | 5.07%9.34% | 12.69%

Prior 3.10% | 5.40%9.07% | 15.60%

Current vs Prior -24.50% | -6.02%+2.98% | -18.67%

Prior 7-Day Avg 3.52% | 5.79%9.65% | 15.48%

Current vs 7-Day Avg -33.50% | -12.37%-3.15% | -18.01%

Prior 7-Day Eod 3.10% | 5.40%9.07% | 15.60%

Current vs 7-Day Eod -24.50% | -6.02%+2.98% | -18.67%

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 7.00% | 8.26%

Calls: 4.76% | 6.88%

Puts: 9.24% | 9.64%

Current vs 7-Day Avg +18.57% | -11.76%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 92% of dollar volume in puts ($122.03M) vs calls ($11.24M). Massive premium surge with dollar volume up 834% vs prior. Dollar volume significantly above 7-day average (151% higher). Above-average activity with volume up 70% vs prior.

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 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 72 of results (avg 7.5%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	6.80	7.05	$6.93	3.6%	15	0.70	227
$100.00	Nov 6	2.04	2.13	$2.09	4.3%	1.0K	0.49	1.5K
$100.00	Nov 13	2.94	3.10	$3.02	5.3%	578	0.51	1.1K
$103.00	Nov 20	2.69	2.84	$2.76	5.4%	40	0.40	107
$103.00	Nov 6	1.00	1.06	$1.03	5.8%	323	0.29	686

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Nov 20	15.60	16.00	$15.80	2.5%	52	1.00	3.5K
$102.00	Nov 6	3.60	3.75	$3.68	4.1%	87	0.79	920
$110.00	Nov 20	11.15	11.70	$11.43	4.8%	64	0.89	9.8K
$106.00	Oct 30	6.35	6.70	$6.53	5.4%	1.8K	1.00	1.2K
$105.00	Nov 20	7.25	7.65	$7.45	5.4%	32	0.72	7.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.45, cheapest $0.65)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Oct 30	0.07	0.08	$0.08	12.5%	1.6K	0.07	2.4K
$102.00	Oct 30	0.15	0.18	$0.16	18.8%	948	0.14	5.0K
$101.00	Oct 30	0.33	0.35	$0.34	5.9%	2.2K	0.26	1.8K
$100.00	Oct 30	0.64	0.68	$0.66	6.1%	2.1K	0.42	2.2K
$110.00	Nov 6	0.15	0.17	$0.16	12.5%	1.0K	0.06	1.8K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Oct 30	0.59	0.71	$0.65	18.5%	671	1.00	3.4K
$98.00	Oct 30	0.30	0.36	$0.33	18.2%	896	0.37	3.9K
$90.00	Nov 6	0.10	0.12	$0.11	18.2%	257	0.04	829
$94.00	Nov 6	0.44	0.53	$0.49	18.4%	346	0.16	488

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 158 found (avg delta 0.83, highest 1.01)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 30	18.75	19.90	$19.33	5.9%	2	1.01	24
$85.00	Oct 30	13.75	16.20	$14.98	16.4%	1	1.01	12
$90.00	Oct 30	8.75	10.25	$9.50	15.8%	3	1.01	26
$91.00	Oct 30	7.75	9.35	$8.55	18.7%	1	1.01	32
$92.00	Oct 30	6.75	8.35	$7.55	21.2%	--	1.01	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Oct 30	0.59	0.71	$0.65	18.5%	671	1.00	3.4K
$100.00	Oct 30	1.07	1.24	$1.16	14.7%	574	1.00	2.5K
$101.00	Oct 30	1.71	1.95	$1.83	13.1%	75	1.00	664
$102.00	Oct 30	2.49	3.15	$2.82	23.4%	94	1.00	2.8K
$103.00	Oct 30	3.40	3.90	$3.65	13.7%	92	1.00	1.2K

Most actively traded options today. High liquidity = easy entry/exit. 297 active (total vol 49.8K, top 3.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 30	0.02	0.03	$0.03	33.3%	3.9K	0.03	4.4K
$102.00	Nov 6	1.26	1.35	$1.31	6.9%	3.4K	0.35	475
$105.00	Nov 6	0.58	0.64	$0.61	9.8%	2.3K	0.20	4.8K
$101.00	Oct 30	0.33	0.35	$0.34	5.9%	2.2K	0.26	1.8K
$100.00	Oct 30	0.64	0.68	$0.66	6.1%	2.1K	0.42	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Oct 30	6.35	6.70	$6.53	5.4%	1.8K	1.00	1.2K
$90.00	Nov 20	0.73	1.01	$0.87	32.2%	1.2K	0.16	4.6K
$109.00	Oct 30	9.35	10.30	$9.82	9.7%	1.1K	1.00	803
$110.00	Oct 30	10.35	11.05	$10.70	6.5%	1.0K	1.00	640
$108.00	Oct 30	8.35	9.30	$8.82	10.8%	986	1.00	654

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 4.6%, max 5.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Oct 30	Dec 11	44.1%	41.9%	5.3%	2.1K	2.2K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$97.00	Oct 30	Dec 4	43.2%	41.6%	3.9%	667	4.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 148 found (best R:R 0.96, avg 3.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$98.00	$99.00	Dec 4	$0.10	$0.90	$0.10	58%	9.00	$98.10
$94.00	$95.00	Nov 27	$0.27	$0.73	$0.27	71%	2.70	$94.27
$93.00	$94.00	Nov 13	$0.40	$0.60	$0.40	83%	1.50	$93.40
$97.00	$98.00	Nov 13	$0.22	$0.78	$0.22	66%	3.55	$97.22
$100.00	$110.00	Dec 11	$3.34	$6.66	$3.34	53%	1.99	$103.34

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$99.00	Oct 30	$0.51	$0.49	$0.51	100%	0.96	$99.49
$105.00	$104.00	Nov 27	$0.15	$0.85	$0.15	65%	5.67	$104.85
$106.00	$105.00	Nov 13	$0.45	$0.55	$0.45	100%	1.22	$105.55
$108.00	$105.00	Dec 11	$1.61	$1.39	$1.61	74%	0.86	$106.39
$104.00	$103.00	Nov 20	$0.22	$0.78	$0.22	68%	3.55	$103.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 0.92, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$118.00	$119.00	Oct 30	$0.48	$0.48	$0.52	91%	0.92	$118.48
$105.00	$106.00	Nov 27	$0.75	$0.75	$0.25	62%	3.00	$105.75
$105.00	$106.00	Nov 13	$0.47	$0.47	$0.53	72%	0.89	$105.47
$107.00	$108.00	Nov 13	$0.35	$0.35	$0.65	78%	0.54	$107.35
$108.00	$109.00	Nov 13	$0.28	$0.28	$0.72	83%	0.39	$108.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$99.00	$90.00	Dec 11	$3.17	$3.17	$5.83	53%	0.54	$95.83
$96.00	$95.00	Nov 27	$0.71	$0.71	$0.29	62%	2.45	$95.29
$90.00	$86.00	Dec 11	$0.98	$0.98	$3.02	77%	0.32	$89.02
$96.00	$95.00	Nov 13	$0.62	$0.62	$0.38	67%	1.63	$95.38
$93.00	$92.00	Nov 27	$0.56	$0.56	$0.44	72%	1.27	$92.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.32, cheapest $1.43)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Oct 30	Nov 6	$1.43	44.1%	39.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$98.00	Oct 30	Nov 6	$1.21	37.1%	36.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 1.83% of stock, avg 8.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$99.00	Oct 30	$1.17	$0.65	$1.82	$97.18	$100.82	1.83%
$100.00	Oct 30	$0.66	$1.16	$1.82	$98.18	$101.82	1.83%
$101.00	Oct 30	$0.34	$1.83	$2.17	$98.83	$103.17	2.18%
$98.00	Oct 30	$1.86	$0.33	$2.19	$95.81	$100.19	2.20%
$97.00	Oct 30	$2.53	$0.16	$2.69	$94.31	$99.69	2.70%
$102.00	Oct 30	$0.16	$2.82	$2.98	$99.02	$104.98	2.99%
$96.00	Oct 30	$3.29	$0.08	$3.37	$92.63	$99.37	3.39%
$103.00	Oct 30	$0.08	$3.65	$3.73	$99.27	$106.73	3.75%
$95.00	Oct 30	$4.38	$0.03	$4.41	$90.59	$99.41	4.43%
$99.00	Nov 6	$2.55	$1.99	$4.54	$94.46	$103.54	4.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.16% of stock, avg 4.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$103.00	$96.00	Oct 30	$0.08	$0.08	$0.16	$95.84	$103.16
$102.00	$96.00	Oct 30	$0.16	$0.08	$0.24	$95.76	$102.24
$103.00	$97.00	Oct 30	$0.08	$0.16	$0.24	$96.76	$103.24
$102.00	$97.00	Oct 30	$0.16	$0.16	$0.32	$96.68	$102.32
$101.00	$96.00	Oct 30	$0.34	$0.08	$0.42	$95.58	$101.42
$101.00	$97.00	Oct 30	$0.34	$0.16	$0.50	$96.50	$101.50
$103.00	$98.00	Oct 30	$0.08	$0.33	$0.41	$97.59	$103.41
$118.00	$96.00	Oct 30	$0.50	$0.08	$0.58	$95.42	$118.58
$102.00	$98.00	Oct 30	$0.16	$0.33	$0.49	$97.51	$102.49
$118.00	$97.00	Oct 30	$0.50	$0.16	$0.66	$96.34	$118.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 142 found (best R:R 9.00, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
95/96	108/109	Nov 13	$0.90	$0.10	50%	9.00	$95.10	$108.90
92/93	105/106	Nov 13	$0.81	$0.19	53%	4.26	$92.19	$105.81
95/96	112/113	Nov 13	$0.74	$0.26	56%	2.85	$95.26	$112.74
92/93	106/107	Nov 27	$0.90	$0.10	39%	9.00	$92.10	$106.90
92/93	107/108	Nov 13	$0.69	$0.31	59%	2.23	$92.31	$107.69
92/93	109/110	Nov 27	$0.81	$0.19	46%	4.26	$92.19	$109.81
92/93	108/109	Nov 13	$0.62	$0.38	64%	1.63	$92.38	$108.62
94/95	105/106	Nov 13	$0.76	$0.24	45%	3.17	$94.24	$105.76
90/91	105/106	Nov 13	$0.62	$0.38	59%	1.63	$90.38	$105.62
92/93	107/108	Nov 27	$0.79	$0.21	42%	3.76	$92.21	$107.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 5.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$99.00	$100.00	$101.00	Oct 30	$0.19	$0.81	74%	4.26
$98.00	$99.00	$100.00	Oct 30	$0.18	$0.82	38%	4.56
$100.00	$101.00	$102.00	Oct 30	$0.14	$0.86	28%	6.14
$100.00	$101.00	$102.00	Nov 6	$0.06	$0.94	13%	15.67
$101.00	$102.00	$103.00	Oct 30	$0.10	$0.90	19%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$97.00	$98.00	$99.00	Oct 30	$0.15	$0.85	84%	5.67
$98.00	$99.00	$100.00	Oct 30	$0.19	$0.81	63%	4.26
$96.00	$97.00	$98.00	Oct 30	$0.09	$0.91	29%	10.11
$98.00	$99.00	$100.00	Nov 6	$0.06	$0.94	18%	15.67
$85.00	$90.00	$95.00	Nov 20	$0.72	$4.28	25%	5.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 101 found (best net $-2.60, 92 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$90.00	1:2	Nov 27	-$2.60	$7.40
$85.00	$90.00	1:2	Oct 30	-$4.02	$0.98
$90.00	$95.00	1:2	Nov 20	-$3.46	$1.54
$98.00	$99.00	1:2	Oct 30	-$0.48	$0.52
$99.00	$100.00	1:2	Oct 30	-$0.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$99.00	1:2	Oct 30	-$0.14	$0.86
$101.00	$100.00	1:2	Oct 30	-$0.49	$0.51
$90.00	$86.00	1:2	Dec 11	-$0.17	$3.83
$89.00	$85.00	1:2	Dec 4	-$0.08	$3.92
$85.00	$80.00	1:2	Dec 4	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 5.42%, avg 1.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$100.00	Dec 11	$5.40	0.53	0.5%	5.42%	5.89%	2	--
$102.00	Dec 4	$4.25	0.46	2.5%	4.27%	6.74%	1	25
$101.00	Dec 4	$4.65	0.49	1.5%	4.67%	6.14%	8	158
$110.00	Dec 11	$2.18	0.29	10.5%	2.19%	12.70%	8	--
$100.00	Dec 4	$4.95	0.52	0.5%	4.97%	5.44%	4	24
$105.00	Dec 4	$3.05	0.38	5.5%	3.06%	8.55%	1	11
$107.00	Dec 4	$2.52	0.33	7.5%	2.53%	10.03%	1	18
$101.00	Nov 27	$4.15	0.49	1.5%	4.17%	5.64%	12	140
$105.00	Nov 27	$2.77	0.38	5.5%	2.78%	8.27%	156	420
$102.00	Nov 27	$3.60	0.46	2.5%	3.62%	6.09%	1	16

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 62,386

Total Puts 41,320

Put/Call Ratio 0.66

Net Difference 21,066

Prior's Put/Call Breakdown

Total Calls 51,766

Total Puts 9,258

Put/Call Ratio 0.18

Net Difference 42,508

Prior 7-Day Put/Call Summary

Total Calls 519,380

Total Puts 249,119

Average Put/Call Ratio 0.46

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