BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$109.45 +1.28%

$109.43 (-0.02%)🌙

as of 11/06 06:04 PM

(11/5 18:08) ◀

Friday, November 6, 2026 (6:04pm)

▶

◀ 11/6 18:04

Option Volume

Detail

ℹ

Current (11/06) 135,372

Calls: 94,742 (70%)

Puts: 40,630 (30%)

Prior (11/05) 187,753

Calls: 138,036 (74%)

Puts: 49,717 (26%)

Current vs Prior -27.90%

Calls: -31.36% (Calls)

Puts: -18.28% (Puts)

Prior 7-Day Total 866,249

Calls: 614,307 (71%)

Puts: 251,942 (29%)

Prior 7-Day Average 123,749

Calls: 87,758 (71%)

Puts: 35,991 (29%)

Current vs Prior 7-Day Avg +9.39%

Calls: +7.96%

Puts: +12.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06) $46.40M

Calls: $26.02M (56%)

Puts: $20.38M (44%)

Prior (11/05) $81.55M

Calls: $45.15M (55%)

Puts: $36.40M (45%)

Current vs Prior -43.10%

Calls: -42.36%

Puts: -44.02%

Prior 7-Day Total $387.26M

Calls: $164.66M (43%)

Puts: $222.60M (57%)

Prior 7-Day Average $55.32M

Calls: $23.52M (43%)

Puts: $31.80M (57%)

Current vs Prior 7-Day Avg -16.13%

Calls: +10.63%

Puts: -35.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06) 0.43

Prior (11/05) 0.36

Current vs Prior +19.07%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -1.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06) 2,164,665

Calls: 1,412,107 (65%)

Puts: 752,558 (35%)

Prior (11/05) 2,123,948

Calls: 1,381,583 (65%)

Puts: 742,365 (35%)

Current vs Prior +1.92%

Prior 7-Day Total 13,800,702

Calls: 8,991,316 (65%)

Puts: 4,809,386 (35%)

Prior 7-Day Average 1,971,528

Calls: 1,284,473 (65%)

Puts: 687,055 (35%)

Current vs Prior 7-Day Avg +9.80%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 1.25% | 5.84%8.88% | 15.03%

Prior 3.46% | 6.66%8.96% | 15.67%

Current vs Prior +68.70% | +33.30%-0.85% | -4.06%

Prior 7-Day Avg 3.76% | 6.19%8.94% | 14.75%

Current vs 7-Day Avg +55.29% | +43.38%-0.62% | +1.90%

Prior 7-Day Eod 3.46% | 6.66%8.96% | 15.67%

Current vs 7-Day Eod +68.70% | +33.30%-0.85% | -4.06%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.54% | 8.70%

Calls: 4.23% | 9.78%

Puts: 6.84% | 7.62%

Prior 5.54% | 8.70%

Calls: 4.23% | 9.78%

Puts: 6.84% | 7.62%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 6.72% | 8.10%

Calls: 4.57% | 8.15%

Puts: 8.87% | 8.04%

Current vs 7-Day Avg -17.59% | +7.46%

Liquidity Pricy

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.43 - heavy call buying (94,742 calls vs 40,630 puts). Call-heavy open interest (1,412,107 calls vs 752,558 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 66 of results (avg 7.8%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Dec 18	1.49	1.54	$1.52	3.3%	2.2K	0.17	15.6K
$115.00	Dec 18	4.70	4.90	$4.80	4.2%	937	0.41	7.0K
$109.00	Nov 13	3.15	3.30	$3.22	4.7%	1.1K	0.54	414
$100.00	Dec 18	12.20	12.80	$12.50	4.8%	118	0.74	28.9K
$120.00	Dec 18	3.20	3.40	$3.30	6.1%	1.1K	0.31	24.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Dec 18	21.45	22.45	$21.95	4.6%	5	0.83	8.3K
$111.00	Nov 20	5.30	5.60	$5.45	5.5%	2	0.54	30
$120.00	Dec 18	13.20	14.00	$13.60	5.9%	113	0.69	11.0K
$100.00	Dec 18	2.78	2.95	$2.87	5.9%	240	0.26	35.3K
$110.00	Nov 20	4.75	5.05	$4.90	6.1%	693	0.50	9.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.67, cheapest $0.54)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Nov 6	0.50	0.59	$0.54	16.7%	4.3K	0.77	1.6K
$121.00	Nov 13	0.24	0.28	$0.26	15.4%	397	0.08	219
$119.00	Nov 13	0.38	0.45	$0.42	16.7%	50	0.12	366
$117.00	Nov 13	0.59	0.71	$0.65	18.5%	294	0.17	360
$124.00	Nov 20	0.72	0.85	$0.78	16.7%	130	0.14	310

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Nov 13	0.73	0.86	$0.80	16.2%	534	0.18	702
$90.00	Nov 20	0.22	0.26	$0.24	16.7%	228	0.04	4.9K
$95.00	Nov 20	0.52	0.58	$0.55	10.9%	203	0.09	4.2K
$97.00	Nov 20	0.71	0.84	$0.77	16.9%	63	0.12	1.7K
$98.00	Nov 20	0.88	0.99	$0.94	11.7%	75	0.14	419

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 201 found (avg delta 110.04, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Dec 18	19.75	22.30	$21.03	12.1%	--	999.00	440
$92.50	Dec 18	17.60	20.25	$18.93	14.0%	--	999.00	13
$95.00	Dec 18	15.50	18.20	$16.85	16.0%	--	999.00	156
$97.50	Dec 18	13.50	16.00	$14.75	16.9%	--	999.00	259
$100.00	Dec 18	11.55	14.10	$12.83	19.9%	--	999.00	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Dec 18	0.54	1.91	$1.23	111.4%	--	999.00	189
$92.50	Dec 18	0.75	2.37	$1.56	103.8%	--	999.00	84
$95.00	Dec 18	1.19	2.93	$2.06	84.5%	--	999.00	131
$97.50	Dec 18	1.39	3.55	$2.47	87.4%	1	999.00	215
$100.00	Dec 18	2.34	3.50	$2.92	39.7%	--	999.00	664

Most actively traded options today. High liquidity = easy entry/exit. 351 active (total vol 103.4K, top 12.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Nov 6	0.04	0.08	$0.06	66.7%	12.4K	0.18	4.3K
$109.00	Nov 6	0.50	0.59	$0.54	16.7%	4.3K	0.77	1.6K
$110.00	Nov 13	2.50	2.81	$2.66	11.7%	3.2K	0.48	4.6K
$111.00	Nov 6	0.00	0.01	$0.01	100.0%	3.2K	0.02	2.7K
$108.00	Nov 6	1.07	1.57	$1.32	37.9%	3.1K	0.96	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Nov 6	0.02	0.15	$0.09	144.4%	2.9K	0.23	203
$105.00	Nov 6	0.00	0.01	$0.01	100.0%	2.8K	0.01	1.3K
$108.00	Nov 6	0.00	0.03	$0.02	150.0%	2.6K	0.04	118
$106.00	Nov 6	0.00	0.01	$0.01	100.0%	2.5K	0.01	252
$100.00	Nov 13	0.33	0.43	$0.38	26.3%	1.6K	0.10	1.7K

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 63.5%, max 63.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$109.00	Nov 6	Dec 11	76.1%	46.6%	63.5%	4.3K	1.6K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$109.00	Nov 6	Dec 11	76.1%	46.6%	63.5%	2.9K	205

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 1.89, avg 2.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$120.00	Dec 18	$1.40	$3.60	$1.40	100%	2.57	$116.40
$110.00	$115.00	Dec 18	$2.38	$2.62	$2.38	100%	1.10	$112.38
$105.00	$110.00	Dec 18	$3.16	$1.84	$3.16	100%	0.58	$108.16
$120.00	$125.00	Dec 18	$1.39	$3.61	$1.39	100%	2.60	$121.39
$125.00	$130.00	Dec 18	$0.77	$4.23	$0.77	100%	5.49	$125.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Dec 18	$1.73	$3.27	$1.73	37%	1.89	$103.27
$92.50	$90.00	Dec 18	$0.33	$2.17	$0.33	100%	6.58	$92.17
$97.50	$95.00	Dec 18	$0.41	$2.09	$0.41	100%	5.10	$97.09
$110.00	$105.00	Dec 18	$2.00	$3.00	$2.00	48%	1.50	$108.00
$100.00	$97.50	Dec 18	$0.40	$2.10	$0.40	26%	5.25	$99.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 144 found (best R:R 1.00, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$121.00	$122.00	Nov 6	$0.26	$0.26	$0.74	92%	0.35	$121.26
$124.00	$125.00	Nov 6	$0.21	$0.21	$0.79	94%	0.27	$124.21
$113.00	$114.00	Nov 27	$0.48	$0.48	$0.52	58%	0.92	$113.48
$112.00	$113.00	Dec 4	$0.50	$0.50	$0.50	54%	1.00	$112.50
$112.00	$113.00	Nov 13	$0.40	$0.40	$0.60	62%	0.67	$112.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$94.00	$93.00	Nov 6	$0.50	$0.50	$0.50	92%	1.00	$93.50
$96.00	$95.00	Dec 11	$0.63	$0.63	$0.37	81%	1.70	$95.37
$103.00	$102.00	Dec 4	$0.70	$0.70	$0.30	69%	2.33	$102.30
$106.00	$105.00	Dec 4	$0.71	$0.71	$0.29	61%	2.45	$105.29
$101.00	$100.00	Nov 6	$0.37	$0.37	$0.63	89%	0.59	$100.63

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. 115 found (cheapest 0.58% of stock, avg 9.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$109.00	Nov 6	$0.54	$0.09	$0.63	$108.37	$109.63	0.58%
$110.00	Nov 6	$0.06	$0.83	$0.89	$109.11	$110.89	0.81%
$108.00	Nov 6	$1.32	$0.02	$1.34	$106.66	$109.34	1.22%
$111.00	Nov 6	$0.01	$2.04	$2.05	$108.95	$113.05	1.87%
$107.00	Nov 6	$2.26	$0.01	$2.27	$104.73	$109.27	2.07%
$112.00	Nov 6	$0.01	$3.13	$3.14	$108.86	$115.14	2.87%
$106.00	Nov 6	$3.23	$0.01	$3.24	$102.76	$109.24	2.96%
$113.00	Nov 6	$0.01	$4.03	$4.04	$108.96	$117.04	3.69%
$105.00	Nov 6	$4.22	$0.01	$4.23	$100.77	$109.23	3.86%
$104.00	Nov 6	$4.78	$0.01	$4.79	$99.21	$108.79	4.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.14% of stock, avg 6.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$110.00	$109.00	Nov 6	$0.06	$0.09	$0.15	$108.85	$110.15
$110.00	$96.00	Nov 6	$0.06	$0.21	$0.27	$95.73	$110.27
$124.00	$109.00	Nov 6	$0.22	$0.09	$0.31	$108.69	$124.31
$121.00	$109.00	Nov 6	$0.27	$0.09	$0.36	$108.64	$121.36
$124.00	$96.00	Nov 6	$0.22	$0.21	$0.43	$95.57	$124.43
$110.00	$101.00	Nov 6	$0.06	$0.38	$0.44	$100.56	$110.44
$121.00	$96.00	Nov 6	$0.27	$0.21	$0.48	$95.52	$121.48
$124.00	$101.00	Nov 6	$0.22	$0.38	$0.60	$100.40	$124.60
$110.00	$94.00	Nov 6	$0.06	$0.51	$0.57	$93.43	$110.57
$121.00	$101.00	Nov 6	$0.27	$0.38	$0.65	$100.35	$121.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 183 found (best R:R 3.17, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
93/94	121/122	Nov 6	$0.76	$0.24	84%	3.17	$93.24	$121.76
93/94	124/125	Nov 6	$0.71	$0.29	86%	2.45	$93.29	$124.71
100/101	121/122	Nov 6	$0.63	$0.37	81%	1.70	$100.37	$121.63
95/96	121/122	Dec 11	$0.90	$0.10	54%	9.00	$95.10	$121.90
100/101	124/125	Nov 6	$0.58	$0.42	83%	1.38	$100.42	$124.58
95/96	119/120	Dec 11	$0.87	$0.13	50%	6.69	$95.13	$119.87
95/96	118/119	Dec 11	$0.87	$0.13	48%	6.69	$95.13	$118.87
95/96	120/121	Dec 11	$0.82	$0.18	52%	4.56	$95.18	$120.82
95/96	121/122	Nov 6	$0.46	$0.54	87%	0.85	$95.54	$121.46
88/89	121/122	Nov 6	$0.45	$0.55	87%	0.82	$88.55	$121.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$108.00	$109.00	$110.00	Nov 6	$0.30	$0.70	77%	2.33
$109.00	$110.00	$111.00	Nov 6	$0.43	$0.57	75%	1.33
$113.00	$114.00	$115.00	Nov 20	$0.05	$0.95	6%	19.00
$109.00	$110.00	$111.00	Nov 13	$0.08	$0.92	11%	11.50
$115.00	$116.00	$117.00	Nov 27	$0.05	$0.95	5%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$109.00	$110.00	$111.00	Nov 6	$0.47	$0.53	77%	1.13
$107.00	$108.00	$109.00	Nov 6	$0.06	$0.94	21%	15.67
$108.00	$109.00	$110.00	Nov 6	$0.67	$0.33	79%	0.49
$109.00	$110.00	$111.00	Nov 20	$0.05	$0.95	7%	19.00
$114.00	$115.00	$116.00	Nov 20	$0.05	$0.95	6%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 98 found (best net $-1.19, 86 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$115.00	1:2	Dec 18	-$2.42	$2.58
$115.00	$120.00	1:2	Dec 18	-$1.90	$3.10
$120.00	$125.00	1:2	Dec 18	-$0.80	$4.20
$125.00	$130.00	1:2	Dec 18	-$0.75	$4.25
$105.00	$110.00	1:2	Dec 18	-$3.66	$1.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Dec 18	-$1.19	$3.81
$92.50	$90.00	1:2	Dec 18	-$0.90	$1.60
$125.00	$117.00	1:2	Dec 4	-$4.56	$3.44
$97.50	$95.00	1:2	Dec 18	-$1.65	$0.85
$110.00	$105.00	1:2	Dec 18	-$3.05	$1.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 4.29%, avg 2.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Dec 18	$4.70	0.41	5.1%	4.29%	9.37%	937	7.0K
$110.00	Dec 18	$6.60	0.52	0.5%	6.03%	6.53%	915	10.8K
$120.00	Dec 18	$3.20	0.31	9.6%	2.92%	12.56%	1.1K	24.7K
$110.00	Dec 11	$5.95	0.51	0.5%	5.44%	5.94%	12	59
$111.00	Dec 11	$5.40	0.48	1.4%	4.93%	6.35%	1	1
$112.00	Dec 11	$4.85	0.46	2.3%	4.43%	6.76%	1	20
$115.00	Dec 11	$3.80	0.39	5.1%	3.47%	8.54%	9	27
$112.00	Dec 4	$4.75	0.46	2.3%	4.34%	6.67%	6	123
$117.00	Dec 11	$3.15	0.35	6.9%	2.88%	9.78%	1	6
$116.00	Dec 11	$3.30	0.37	6.0%	3.02%	9.00%	--	54

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 94,742

Total Puts 40,630

Put/Call Ratio 0.43

Net Difference 54,112

Prior's Put/Call Breakdown

Total Calls 138,036

Total Puts 49,717

Put/Call Ratio 0.36

Net Difference 88,319

Prior 7-Day Put/Call Summary

Total Calls 614,307

Total Puts 251,942

Average Put/Call Ratio 0.44

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