BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$102.80 -1.55%

(10/22 09:40) ◀

Thursday, October 22, 2026 (9:45am)

▶ (10/22 18:05)

◀ 10/22 09:45 ▶

Option Volume

Detail

ℹ

Current (10/22 9:45am) 24,321

Calls: 19,334 (79%)

Puts: 4,987 (21%)

Prior (09/22) 36,839

Calls: 31,729 (86%)

Puts: 5,110 (14%)

Current vs Prior -33.98%

Calls: -39.07% (Calls)

Puts: -2.41% (Puts)

Prior 7-Day Total 1,606,868

Calls: 1,239,710 (77%)

Puts: 367,158 (23%)

Prior 7-Day Average 229,552

Calls: 177,101 (77%)

Puts: 52,451 (23%)

Current vs Prior 7-Day Avg -89.41%

Calls: -89.08%

Puts: -90.49%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 9:45am) $4.14M

Calls: $3.26M (79%)

Puts: $878.5K (21%)

Prior (09/22) $14.71M

Calls: $13.46M (92%)

Puts: $1.25M (8%)

Current vs Prior -71.85%

Calls: -75.77%

Puts: -29.62%

Prior 7-Day Total $453.94M

Calls: $345.57M (76%)

Puts: $108.37M (24%)

Prior 7-Day Average $64.85M

Calls: $49.37M (76%)

Puts: $15.48M (24%)

Current vs Prior 7-Day Avg -93.61%

Calls: -93.39%

Puts: -94.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22 9:45am) 0.26

Prior (09/22) 0.16

Current vs Prior +60.16%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg -18.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 9:45am) 2,057,562

Calls: 1,317,087 (64%)

Puts: 740,475 (36%)

Prior (09/22) 2,237,375

Calls: 1,487,477 (66%)

Puts: 749,898 (34%)

Current vs Prior -8.04%

Prior 7-Day Total 16,833,856

Calls: 10,758,829 (64%)

Puts: 6,075,027 (36%)

Prior 7-Day Average 2,404,836

Calls: 1,536,975 (64%)

Puts: 867,861 (36%)

Current vs Prior 7-Day Avg -14.44%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.72% | 5.53%10.01% | 16.05%

Prior 4.54% | 6.39%9.09% | 16.41%

Current vs Prior -39.94% | -13.54%+10.14% | -2.16%

Prior 7-Day Avg 4.10% | 6.61%5.42% | 13.13%

Current vs 7-Day Avg -33.51% | -16.46%+84.74% | +22.28%

Prior 7-Day Eod 4.54% | 6.39%9.99% | 15.78%

Current vs 7-Day Eod -39.94% | -13.54%+0.20% | +1.69%

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 7.22% | 8.67%

Calls: 7.15% | 6.73%

Puts: 7.29% | 10.60%

Current vs 7-Day Avg +14.91% | -15.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($3.26M) vs puts ($878.5K). Light premium activity with dollar volume down 72% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (19,334 calls vs 4,987 puts). P/C ratio rising 60% - increased hedging/bearish 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 BULLISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 54 of results (avg 7.5%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Oct 23	0.62	0.64	$0.63	3.2%	1.2K	0.34	797
$103.00	Oct 30	2.45	2.53	$2.49	3.2%	131	0.50	219
$110.00	Nov 20	2.41	2.49	$2.45	3.3%	753	0.31	9.3K
$105.00	Oct 30	1.61	1.68	$1.65	4.2%	844	0.38	1.4K
$102.00	Oct 23	1.55	1.63	$1.59	5.0%	484	0.62	118

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Oct 30	0.79	0.82	$0.81	3.7%	264	0.21	3.0K
$100.00	Nov 20	3.30	3.45	$3.38	4.4%	94	0.39	9.7K
$105.00	Oct 23	2.46	2.58	$2.52	4.8%	58	0.78	3.0K
$110.00	Nov 20	9.10	9.60	$9.35	5.3%	26	0.69	9.8K
$119.00	Nov 6	16.05	17.00	$16.52	5.8%	20	0.92	26

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.58, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Oct 23	0.05	0.06	$0.06	16.7%	812	0.04	2.6K
$106.00	Oct 23	0.19	0.21	$0.20	10.0%	753	0.14	2.3K
$105.00	Oct 23	0.35	0.37	$0.36	5.6%	603	0.23	2.6K
$104.00	Oct 23	0.62	0.64	$0.63	3.2%	1.2K	0.34	797
$111.00	Oct 30	0.33	0.40	$0.37	18.9%	8	0.12	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 23	0.24	0.29	$0.27	18.5%	323	0.17	2.5K
$102.00	Oct 23	0.73	0.81	$0.77	10.4%	164	0.38	1.6K
$95.00	Oct 30	0.33	0.39	$0.36	16.7%	722	0.11	493
$97.00	Oct 30	0.59	0.70	$0.65	16.9%	605	0.18	345
$98.00	Oct 30	0.79	0.82	$0.81	3.7%	264	0.21	3.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 140 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 23	10.85	13.00	$11.93	18.0%	--	1.00	42
$94.00	Oct 23	7.45	9.15	$8.30	20.5%	--	1.00	19
$90.00	Oct 30	11.00	13.40	$12.20	19.7%	--	1.00	16
$85.00	Nov 6	16.10	18.80	$17.45	15.5%	--	1.00	29
$90.00	Nov 6	11.25	13.50	$12.38	18.2%	--	0.95	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 23	12.00	13.00	$12.50	8.0%	--	1.00	128
$112.00	Oct 23	8.90	10.80	$9.85	19.3%	--	0.99	244
$114.00	Oct 23	11.00	13.25	$12.13	18.5%	--	0.99	47
$120.00	Oct 30	16.90	19.30	$18.10	13.3%	--	0.98	316
$111.00	Oct 23	7.95	9.90	$8.93	21.8%	--	0.98	475

Most actively traded options today. High liquidity = easy entry/exit. 174 active (total vol 15.6K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Oct 23	0.62	0.64	$0.63	3.2%	1.2K	0.34	797
$105.00	Oct 30	1.61	1.68	$1.65	4.2%	844	0.38	1.4K
$108.00	Oct 23	0.05	0.06	$0.06	16.7%	812	0.04	2.6K
$106.00	Oct 23	0.19	0.21	$0.20	10.0%	753	0.14	2.3K
$110.00	Nov 20	2.41	2.49	$2.45	3.3%	753	0.31	9.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 30	0.33	0.39	$0.36	16.7%	722	0.11	493
$97.00	Oct 30	0.59	0.70	$0.65	16.9%	605	0.18	345
$96.00	Oct 30	0.44	0.54	$0.49	20.4%	575	0.14	104
$99.00	Oct 30	1.02	1.20	$1.11	16.2%	375	0.27	928
$100.00	Oct 23	0.24	0.29	$0.27	18.5%	323	0.17	2.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 15.1%, max 26.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Oct 23	Nov 27	49.1%	38.8%	26.5%	32	220
$102.00	Oct 23	Nov 6	46.6%	38.4%	21.4%	511	123
$101.00	Oct 23	Nov 20	48.5%	40.2%	20.7%	20	108
$104.00	Oct 23	Nov 13	46.5%	40.1%	16.0%	1.3K	821
$105.00	Oct 23	Dec 4	46.4%	41.9%	10.7%	608	2.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Oct 23	Nov 27	49.1%	38.8%	26.5%	331	3.0K
$101.00	Oct 23	Nov 27	48.5%	42.5%	14.2%	156	759
$102.00	Oct 23	Nov 20	46.6%	41.0%	13.9%	164	1.6K
$104.00	Oct 23	Nov 27	46.5%	42.4%	9.8%	69	6.7K
$105.00	Oct 23	Nov 27	46.4%	42.5%	9.2%	60	3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 2.80, avg 2.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$101.00	$104.00	Nov 13	$0.79	$2.21	$0.79	58%	2.80	$101.79
$94.00	$95.00	Nov 6	$0.23	$0.77	$0.23	86%	3.35	$94.23
$95.00	$100.00	Nov 20	$2.90	$2.10	$2.90	77%	0.72	$97.90
$99.00	$100.00	Oct 23	$0.44	$0.56	$0.44	90%	1.27	$99.44
$100.00	$103.00	Nov 27	$1.25	$1.75	$1.25	60%	1.40	$101.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$114.00	Oct 23	$0.37	$0.63	$0.37	100%	1.70	$114.63
$119.00	$118.00	Nov 6	$0.37	$0.63	$0.37	92%	1.70	$118.63
$115.00	$114.00	Nov 20	$0.38	$0.62	$0.38	80%	1.63	$114.62
$110.00	$109.00	Nov 27	$0.28	$0.72	$0.28	67%	2.57	$109.72
$110.00	$109.00	Oct 30	$0.57	$0.43	$0.57	85%	0.75	$109.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 4.00, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$119.00	$120.00	Nov 13	$0.80	$0.80	$0.20	84%	4.00	$119.80
$120.00	$121.00	Nov 27	$0.45	$0.45	$0.55	85%	0.82	$120.45
$119.00	$120.00	Oct 23	$0.30	$0.30	$0.70	92%	0.43	$119.30
$116.00	$117.00	Nov 13	$0.37	$0.37	$0.63	85%	0.59	$116.37
$121.00	$122.00	Oct 23	$0.28	$0.28	$0.72	92%	0.39	$121.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$97.00	$96.00	Nov 27	$0.60	$0.60	$0.40	68%	1.50	$96.40
$95.00	$90.00	Nov 20	$0.99	$0.99	$4.01	76%	0.25	$94.01
$92.00	$91.00	Dec 4	$0.43	$0.43	$0.57	80%	0.75	$91.57
$101.00	$100.00	Nov 13	$0.56	$0.56	$0.44	58%	1.27	$100.44
$93.00	$90.00	Nov 27	$0.62	$0.62	$2.38	79%	0.26	$92.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.42, cheapest $1.38)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$102.00	Oct 23	Oct 30	$1.42	46.6%	40.9%
$104.00	Oct 23	Oct 30	$1.38	46.5%	41.6%
$103.00	Oct 23	Oct 30	$1.44	46.5%	42.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$102.00	Oct 23	Oct 30	$1.38	46.6%	40.9%
$104.00	Oct 23	Oct 30	$1.47	46.5%	41.6%
$103.00	Oct 23	Oct 30	$1.46	46.5%	42.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 2.20% of stock, avg 8.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$103.00	Oct 23	$1.05	$1.21	$2.26	$100.74	$105.26	2.20%
$102.00	Oct 23	$1.59	$0.77	$2.36	$99.64	$104.36	2.30%
$104.00	Oct 23	$0.63	$1.81	$2.44	$101.56	$106.44	2.37%
$101.00	Oct 23	$2.30	$0.48	$2.78	$98.22	$103.78	2.70%
$105.00	Oct 23	$0.36	$2.52	$2.88	$102.12	$107.88	2.80%
$100.00	Oct 23	$3.09	$0.27	$3.36	$96.64	$103.36	3.27%
$99.00	Oct 23	$3.53	$0.15	$3.68	$95.32	$102.68	3.58%
$106.00	Oct 23	$0.20	$3.80	$4.00	$102.00	$110.00	3.89%
$98.00	Oct 23	$4.43	$0.12	$4.55	$93.45	$102.55	4.43%
$107.00	Oct 23	$0.10	$4.78	$4.88	$102.12	$111.88	4.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.31% of stock, avg 4.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$106.00	$98.00	Oct 23	$0.20	$0.12	$0.32	$97.68	$106.32
$106.00	$99.00	Oct 23	$0.20	$0.15	$0.35	$98.65	$106.35
$113.00	$98.00	Oct 23	$0.26	$0.12	$0.38	$97.62	$113.38
$113.00	$99.00	Oct 23	$0.26	$0.15	$0.41	$98.59	$113.41
$106.00	$100.00	Oct 23	$0.20	$0.27	$0.47	$99.53	$106.47
$105.00	$98.00	Oct 23	$0.36	$0.12	$0.48	$97.52	$105.48
$113.00	$100.00	Oct 23	$0.26	$0.27	$0.53	$99.47	$113.53
$105.00	$99.00	Oct 23	$0.36	$0.15	$0.51	$98.49	$105.51
$105.00	$100.00	Oct 23	$0.36	$0.27	$0.63	$99.37	$105.63
$106.00	$101.00	Oct 23	$0.20	$0.48	$0.68	$100.32	$106.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 185 found (best R:R 5.25, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
96/97	114/115	Nov 27	$0.84	$0.16	44%	5.25	$96.16	$114.84
96/97	113/114	Nov 27	$0.86	$0.14	42%	6.14	$96.14	$113.86
98/99	112/113	Nov 6	$0.68	$0.32	54%	2.13	$98.32	$112.68
97/98	111/112	Nov 27	$0.85	$0.15	35%	5.67	$97.15	$111.85
90/91	112/113	Nov 6	$0.43	$0.57	77%	0.75	$90.57	$112.43
96/97	115/116	Nov 27	$0.73	$0.27	46%	2.70	$96.27	$115.73
99/100	119/120	Oct 23	$0.42	$0.58	75%	0.72	$99.58	$119.42
96/97	110/111	Nov 27	$0.81	$0.19	36%	4.26	$96.19	$110.81
100/101	119/120	Oct 23	$0.51	$0.49	66%	1.04	$100.49	$119.51
93/94	111/112	Nov 27	$0.70	$0.30	46%	2.33	$93.30	$111.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Nov 20	$0.30	$4.70	17%	15.67
$100.00	$101.00	$102.00	Oct 23	$0.08	$0.92	22%	11.50
$102.00	$103.00	$104.00	Oct 23	$0.12	$0.88	28%	7.33
$105.00	$106.00	$107.00	Oct 23	$0.06	$0.94	15%	15.67
$104.00	$105.00	$106.00	Oct 23	$0.11	$0.89	21%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$101.00	$102.00	Oct 23	$0.08	$0.92	22%	11.50
$103.00	$104.00	$105.00	Oct 23	$0.11	$0.89	25%	8.09
$102.00	$103.00	$104.00	Oct 23	$0.16	$0.84	28%	5.25
$99.00	$100.00	$101.00	Oct 23	$0.09	$0.91	16%	10.11
$101.00	$102.00	$103.00	Oct 23	$0.15	$0.85	26%	5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 105 found (best net $-3.10, 96 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$93.00	1:2	Nov 13	-$3.10	$4.90
$90.00	$95.00	1:2	Oct 30	-$3.16	$1.84
$103.00	$104.00	1:2	Oct 23	-$0.21	$0.79
$104.00	$105.00	1:2	Oct 23	-$0.09	$0.91
$95.00	$100.00	1:2	Nov 20	-$3.50	$1.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$101.00	$100.00	1:2	Oct 23	-$0.06	$0.94
$103.00	$102.00	1:2	Oct 23	-$0.33	$0.67
$102.00	$101.00	1:2	Oct 23	-$0.19	$0.81
$93.00	$90.00	1:2	Nov 13	-$0.21	$2.79
$90.00	$85.00	1:2	Oct 30	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 3.79%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$105.00	Nov 20	$3.90	0.45	2.1%	3.79%	5.93%	47	1.5K
$110.00	Nov 27	$2.48	0.33	7.0%	2.41%	9.42%	--	119
$109.00	Nov 27	$2.67	0.35	6.0%	2.60%	8.63%	--	56
$108.00	Nov 20	$2.88	0.36	5.1%	2.80%	7.86%	12	1.0K
$105.00	Nov 27	$3.75	0.45	2.1%	3.65%	5.79%	--	31
$106.00	Nov 20	$3.35	0.42	3.1%	3.26%	6.37%	37	96
$109.00	Nov 20	$2.57	0.34	6.0%	2.50%	8.53%	--	219
$107.00	Nov 27	$3.00	0.40	4.1%	2.92%	7.00%	--	17
$107.00	Nov 20	$3.00	0.39	4.1%	2.92%	7.00%	1	148
$110.00	Nov 20	$2.41	0.31	7.0%	2.34%	9.35%	753	9.3K

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 19,334

Total Puts 4,987

Put/Call Ratio 0.26

Net Difference 14,347

Prior's Put/Call Breakdown

Total Calls 31,729

Total Puts 5,110

Put/Call Ratio 0.16

Net Difference 26,619

Prior 7-Day Put/Call Summary

Total Calls 1,239,710

Total Puts 367,158

Average Put/Call Ratio 0.32

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