BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$102.77 +4.82%

(10/30 18:05) ◀

Monday, November 2, 2026 (9:35am)

▶ (11/2 09:40)

◀ 11/2 09:35 ▶

Option Volume

Detail

ℹ

Current (11/02 9:35am) 9,700

Calls: 8,552 (88%)

Puts: 1,148 (12%)

Prior (10/22) 11,299

Calls: 8,793 (78%)

Puts: 2,506 (22%)

Current vs Prior -14.15%

Calls: -2.74% (Calls)

Puts: -54.19% (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 -95.77%

Calls: -95.17%

Puts: -97.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02 9:35am) $2.82M

Calls: $2.30M (82%)

Puts: $519.3K (18%)

Prior (10/22) $2.31M

Calls: $1.88M (81%)

Puts: $435.5K (19%)

Current vs Prior +21.91%

Calls: +22.52%

Puts: +19.27%

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 -95.65%

Calls: -95.34%

Puts: -96.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/02 9:35am) 0.13

Prior (10/22) 0.28

Current vs Prior -52.90%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg -57.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/02 9:35am) 2,031,680

Calls: 1,322,721 (65%)

Puts: 708,959 (35%)

Prior (10/22) 2,057,562

Calls: 1,317,087 (64%)

Puts: 740,475 (36%)

Current vs Prior -1.26%

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 -15.52%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.67% | 6.57%8.95% | 15.21%

Prior 4.54% | 6.39%9.09% | 16.41%

Current vs Prior +2.98% | +2.78%-1.49% | -7.30%

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

Current vs 7-Day Avg +14.01% | -0.69%+65.21% | +15.86%

Prior 7-Day Eod 4.54% | 6.39%9.34% | 13.19%

Current vs 7-Day Eod +2.98% | +2.78%-4.19% | +15.32%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.54% | 8.91%

Calls: 7.03% | 8.45%

Puts: 8.04% | 9.38%

Prior 3.75% | 10.69%

Calls: 4.09% | 9.14%

Puts: 3.41% | 12.23%

Current vs Prior +101.07% | -16.65%

Prior 7-Day Avg 7.22% | 8.67%

Calls: 7.15% | 6.73%

Puts: 7.29% | 10.60%

Current vs 7-Day Avg +4.39% | +2.80%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($2.30M) vs puts ($519.3K). Extreme bullish P/C ratio of 0.13 - heavy call buying (8,552 calls vs 1,148 puts). P/C ratio dropping 53% - sentiment shifting bullish. Call-heavy open interest (1,322,721 calls vs 708,959 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 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 40 of results (avg 8.0%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Nov 20	6.35	6.65	$6.50	4.6%	--	0.66	522
$99.00	Nov 6	4.35	4.60	$4.47	5.6%	72	0.77	358
$110.00	Nov 6	0.31	0.33	$0.32	6.3%	258	0.12	2.1K
$103.00	Nov 6	1.97	2.10	$2.04	6.4%	954	0.50	2.5K
$100.00	Nov 6	3.70	3.95	$3.83	6.5%	245	0.71	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	2.88	3.05	$2.97	5.7%	31	0.37	9.9K
$110.00	Nov 13	7.80	8.30	$8.05	6.2%	30	0.79	484
$95.00	Nov 20	1.35	1.45	$1.40	7.1%	40	0.21	4.3K
$102.00	Nov 13	2.59	2.80	$2.70	7.8%	10	0.44	710
$103.00	Nov 6	2.15	2.33	$2.24	8.0%	--	0.50	488

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.60, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Nov 6	0.10	0.12	$0.11	18.2%	2	0.04	212
$115.00	Nov 6	0.08	0.09	$0.09	11.1%	40	0.04	541
$110.00	Nov 6	0.31	0.33	$0.32	6.3%	258	0.12	2.1K
$108.00	Nov 6	0.50	0.57	$0.53	13.2%	141	0.18	451
$107.00	Nov 6	0.66	0.75	$0.71	12.7%	52	0.23	590

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Nov 6	0.52	0.61	$0.56	16.1%	48	0.18	960
$99.00	Nov 6	0.70	0.83	$0.76	17.1%	54	0.23	995
$97.00	Nov 13	0.89	1.07	$0.98	18.4%	25	0.21	666
$90.00	Nov 20	0.51	0.60	$0.55	16.4%	11	0.10	4.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 120 found (avg delta 0.74, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Nov 6	16.95	18.50	$17.73	8.7%	2	0.99	33
$90.00	Nov 6	11.05	13.15	$12.10	17.4%	1	0.97	186
$91.00	Nov 6	10.20	12.85	$11.52	23.0%	--	0.97	32
$92.00	Nov 6	9.45	11.70	$10.58	21.3%	--	0.96	31
$93.00	Nov 6	9.05	10.55	$9.80	15.3%	6	0.96	89

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Nov 6	10.80	13.10	$11.95	19.2%	--	0.94	30
$112.00	Nov 6	8.55	10.75	$9.65	22.8%	--	0.92	10
$113.00	Nov 6	9.65	12.10	$10.88	22.5%	--	0.91	26
$111.00	Nov 6	8.15	9.95	$9.05	19.9%	--	0.90	203
$115.00	Nov 13	11.50	14.35	$12.93	22.0%	--	0.90	61

Most actively traded options today. High liquidity = easy entry/exit. 136 active (total vol 5.8K, top 954)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Nov 6	1.97	2.10	$2.04	6.4%	954	0.50	2.5K
$102.00	Nov 6	2.47	2.65	$2.56	7.0%	561	0.57	5.9K
$105.00	Nov 6	1.19	1.28	$1.23	7.3%	557	0.35	4.7K
$110.00	Nov 6	0.31	0.33	$0.32	6.3%	258	0.12	2.1K
$100.00	Nov 6	3.70	3.95	$3.83	6.5%	245	0.71	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Nov 6	1.68	1.85	$1.77	9.6%	123	0.43	958
$100.00	Nov 6	0.97	1.11	$1.04	13.5%	57	0.29	1.4K
$99.00	Nov 6	0.70	0.83	$0.76	17.1%	54	0.23	995
$98.00	Nov 6	0.52	0.61	$0.56	16.1%	48	0.18	960
$95.00	Nov 20	1.35	1.45	$1.40	7.1%	40	0.21	4.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 6.3%, max 11.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$103.00	Nov 6	Dec 11	49.0%	44.6%	9.9%	979	2.5K
$107.00	Nov 6	Dec 4	48.8%	44.4%	9.7%	52	609
$98.00	Nov 6	Dec 4	50.3%	46.0%	9.4%	36	425
$105.00	Nov 6	Dec 11	49.0%	44.8%	9.3%	558	4.9K
$100.00	Nov 6	Dec 4	49.3%	46.3%	6.6%	246	2.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$107.00	Nov 6	Nov 27	48.8%	43.9%	11.1%	2	192
$98.00	Nov 6	Dec 4	50.3%	46.0%	9.4%	48	1.1K
$109.00	Nov 6	Dec 4	50.5%	46.4%	8.8%	--	264
$99.00	Nov 6	Dec 4	49.4%	46.3%	6.7%	54	1.1K
$100.00	Nov 6	Dec 4	49.3%	46.3%	6.6%	57	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 2.33, avg 2.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$91.00	Nov 13	$0.30	$0.70	$0.30	96%	2.33	$90.30
$97.00	$98.00	Dec 4	$0.15	$0.85	$0.15	68%	5.67	$97.15
$95.00	$98.00	Nov 20	$1.77	$1.23	$1.77	79%	0.69	$96.77
$90.00	$91.00	Nov 6	$0.58	$0.42	$0.58	97%	0.72	$90.58
$94.00	$95.00	Nov 27	$0.40	$0.60	$0.40	78%	1.50	$94.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$114.00	Nov 20	$0.17	$0.83	$0.17	84%	4.88	$114.83
$110.00	$109.00	Nov 6	$0.25	$0.75	$0.25	88%	3.00	$109.75
$110.00	$109.00	Nov 20	$0.17	$0.83	$0.17	72%	4.88	$109.83
$110.00	$109.00	Nov 13	$0.40	$0.60	$0.40	79%	1.50	$109.60
$115.00	$113.00	Nov 27	$1.20	$0.80	$1.20	79%	0.67	$113.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 8.09, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$106.00	$107.00	Nov 27	$0.85	$0.85	$0.15	57%	5.67	$106.85
$119.00	$120.00	Nov 6	$0.44	$0.44	$0.56	90%	0.79	$119.44
$105.00	$107.00	Dec 4	$1.20	$1.20	$0.80	54%	1.50	$106.20
$103.00	$105.00	Dec 11	$1.30	$1.30	$0.70	47%	1.86	$104.30
$114.00	$115.00	Dec 4	$0.45	$0.45	$0.55	76%	0.82	$114.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$91.00	$90.00	Nov 27	$0.89	$0.89	$0.11	81%	8.09	$90.11
$94.00	$93.00	Dec 4	$0.73	$0.73	$0.27	74%	2.70	$93.27
$86.00	$85.00	Nov 6	$0.33	$0.33	$0.67	94%	0.49	$85.67
$95.00	$90.00	Nov 20	$0.85	$0.85	$4.15	79%	0.20	$94.15
$91.00	$90.00	Dec 4	$0.42	$0.42	$0.58	80%	0.72	$90.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.99, cheapest $0.87)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$101.00	Nov 6	Nov 13	$0.87	48.7%	43.0%
$102.00	Nov 6	Nov 13	$0.99	48.2%	42.8%
$105.00	Nov 6	Nov 13	$1.00	49.0%	44.3%
$104.00	Nov 6	Nov 13	$1.03	48.3%	44.1%
$103.00	Nov 6	Nov 13	$1.04	49.0%	44.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$101.00	Nov 6	Nov 13	$0.89	48.7%	43.0%
$102.00	Nov 6	Nov 13	$0.93	48.2%	42.8%
$105.00	Nov 6	Nov 13	$0.95	49.0%	44.3%
$104.00	Nov 6	Nov 13	$1.26	48.3%	44.1%
$103.00	Nov 6	Nov 13	$0.96	49.0%	44.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 88 found (cheapest 4.16% of stock, avg 9.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$103.00	Nov 6	$2.04	$2.24	$4.28	$98.72	$107.28	4.16%
$102.00	Nov 6	$2.56	$1.77	$4.33	$97.67	$106.33	4.21%
$104.00	Nov 6	$1.60	$2.87	$4.47	$99.53	$108.47	4.35%
$101.00	Nov 6	$3.23	$1.37	$4.60	$96.40	$105.60	4.48%
$105.00	Nov 6	$1.23	$3.40	$4.63	$100.37	$109.63	4.51%
$100.00	Nov 6	$3.83	$1.04	$4.87	$95.13	$104.87	4.74%
$106.00	Nov 6	$0.94	$4.13	$5.07	$100.93	$111.07	4.93%
$99.00	Nov 6	$4.47	$0.76	$5.23	$93.77	$104.23	5.09%
$107.00	Nov 6	$0.71	$4.90	$5.61	$101.39	$112.61	5.46%
$98.00	Nov 6	$5.43	$0.56	$5.99	$92.01	$103.99	5.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 1.24% of stock, avg 5.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$107.00	$98.00	Nov 6	$0.71	$0.56	$1.27	$96.73	$108.27
$107.00	$99.00	Nov 6	$0.71	$0.76	$1.47	$97.53	$108.47
$106.00	$98.00	Nov 6	$0.94	$0.56	$1.50	$96.50	$107.50
$106.00	$99.00	Nov 6	$0.94	$0.76	$1.70	$97.30	$107.70
$107.00	$100.00	Nov 6	$0.71	$1.04	$1.75	$98.25	$108.75
$106.00	$100.00	Nov 6	$0.94	$1.04	$1.98	$98.02	$107.98
$105.00	$98.00	Nov 6	$1.23	$0.56	$1.79	$96.21	$106.79
$105.00	$99.00	Nov 6	$1.23	$0.76	$1.99	$97.01	$106.99
$107.00	$101.00	Nov 6	$0.71	$1.37	$2.08	$98.92	$109.08
$105.00	$100.00	Nov 6	$1.23	$1.04	$2.27	$97.73	$107.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 197 found (best R:R 3.35, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
85/86	119/120	Nov 6	$0.77	$0.23	84%	3.35	$85.23	$119.77
88/89	119/120	Nov 6	$0.66	$0.34	84%	1.94	$88.34	$119.66
90/91	114/115	Dec 4	$0.87	$0.13	57%	6.69	$90.13	$114.87
85/86	121/122	Nov 6	$0.53	$0.47	87%	1.13	$85.47	$121.53
90/91	113/114	Dec 4	$0.82	$0.18	54%	4.56	$90.18	$113.82
99/100	119/120	Nov 6	$0.72	$0.28	61%	2.57	$99.28	$119.72
96/97	119/120	Nov 6	$0.56	$0.44	77%	1.27	$96.44	$119.56
97/98	119/120	Nov 6	$0.60	$0.40	72%	1.50	$97.40	$119.60
85/86	113/114	Nov 6	$0.46	$0.54	86%	0.85	$85.54	$113.46
98/99	119/120	Nov 6	$0.64	$0.36	67%	1.78	$98.36	$119.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$106.00	$107.00	$108.00	Nov 6	$0.05	$0.95	11%	19.00
$103.00	$104.00	$105.00	Nov 6	$0.07	$0.93	14%	13.29
$105.00	$106.00	$107.00	Nov 6	$0.06	$0.94	12%	15.67
$103.00	$104.00	$105.00	Nov 13	$0.05	$0.95	10%	19.00
$102.00	$103.00	$104.00	Nov 6	$0.08	$0.92	15%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$101.00	$102.00	$103.00	Nov 6	$0.07	$0.93	14%	13.29
$100.00	$101.00	$102.00	Nov 6	$0.07	$0.93	14%	13.29
$100.00	$101.00	$102.00	Nov 13	$0.05	$0.95	10%	19.00
$106.00	$107.00	$108.00	Nov 6	$0.06	$0.94	11%	15.67
$101.00	$102.00	$103.00	Nov 13	$0.06	$0.94	10%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 95 found (best net $-0.20, 87 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$113.00	1:2	Dec 11	-$0.20	$7.80
$122.00	$123.00	1:2	Nov 6	$0.00	$1.00
$114.00	$115.00	1:2	Nov 6	-$0.07	$0.93
$110.00	$111.00	1:2	Nov 6	-$0.16	$0.84
$111.00	$112.00	1:2	Nov 6	-$0.14	$0.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$91.00	$90.00	1:2	Nov 27	-$0.06	$0.94
$89.00	$85.00	1:2	Dec 4	-$0.45	$3.55
$92.00	$91.00	1:2	Nov 6	-$0.06	$0.94
$94.00	$93.00	1:2	Nov 13	-$0.12	$0.88
$96.00	$95.00	1:2	Nov 6	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 5.79%, avg 1.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$103.00	Dec 11	$5.95	0.53	0.2%	5.79%	6.01%	25	--
$105.00	Dec 4	$4.55	0.46	2.2%	4.43%	6.60%	2	104
$105.00	Dec 11	$4.30	0.47	2.2%	4.18%	6.35%	1	150
$103.00	Dec 4	$5.05	0.52	0.2%	4.91%	5.14%	1	9
$113.00	Dec 11	$2.05	0.29	9.9%	1.99%	11.95%	--	10
$112.00	Dec 4	$2.32	0.29	9.0%	2.26%	11.24%	2	110
$108.00	Nov 27	$3.00	0.38	5.1%	2.92%	8.01%	16	123
$109.00	Nov 27	$2.70	0.34	6.1%	2.63%	8.69%	--	202
$104.00	Nov 27	$4.20	0.49	1.2%	4.09%	5.28%	2	13
$105.00	Nov 27	$3.75	0.46	2.2%	3.65%	5.82%	8	387

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 8,552

Total Puts 1,148

Put/Call Ratio 0.13

Net Difference 7,404

Prior's Put/Call Breakdown

Total Calls 8,793

Total Puts 2,506

Put/Call Ratio 0.28

Net Difference 6,287

Prior 7-Day Put/Call Summary

Total Calls 1,239,710

Total Puts 367,158

Average Put/Call Ratio 0.32

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