BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$108.76 -0.90%

$108.89 (+0.12%)🌙

as of 09/29 02:41 AM

(9/25 18:00) ◀

Monday, September 28, 2026 (2:41am)

▶ (9/29 18:00)

◀ 9/28 02:41 ▶

Option Volume

Detail

ℹ

Current (09/29) 64,000

Calls: 48,098 (75%)

Puts: 15,902 (25%)

Prior (09/25) 139,577

Calls: 85,783 (61%)

Puts: 53,794 (39%)

Current vs Prior -54.15%

Calls: -43.93% (Calls)

Puts: -70.44% (Puts)

Prior 7-Day Total 1,040,969

Calls: 665,180 (64%)

Puts: 375,789 (36%)

Prior 7-Day Average 148,709

Calls: 95,025 (64%)

Puts: 53,684 (36%)

Current vs Prior 7-Day Avg -56.96%

Calls: -49.38%

Puts: -70.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $17.60M

Calls: $11.77M (67%)

Puts: $5.83M (33%)

Prior (09/25) $34.84M

Calls: $14.75M (42%)

Puts: $20.09M (58%)

Current vs Prior -49.48%

Calls: -20.18%

Puts: -70.99%

Prior 7-Day Total $594.26M

Calls: $167.69M (28%)

Puts: $426.57M (72%)

Prior 7-Day Average $84.89M

Calls: $23.96M (28%)

Puts: $60.94M (72%)

Current vs Prior 7-Day Avg -79.26%

Calls: -50.85%

Puts: -90.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.33

Prior (09/25) 0.63

Current vs Prior -47.28%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -43.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 1,415,658

Calls: 1,007,071 (71%)

Puts: 408,587 (29%)

Prior (09/25) 2,324,531

Calls: 1,546,096 (67%)

Puts: 778,435 (33%)

Current vs Prior -39.10%

Prior 7-Day Total 17,204,116

Calls: 11,384,929 (66%)

Puts: 5,819,187 (34%)

Prior 7-Day Average 2,457,730

Calls: 1,626,418 (66%)

Puts: 831,312 (34%)

Current vs Prior 7-Day Avg -42.40%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 3.81% | 5.62%7.06% | 15.11%

Prior 4.13% | 6.06%6.93% | 14.93%

Current vs Prior -7.79% | -7.29%+1.96% | +1.21%

Prior 7-Day Avg 3.87% | 6.42%5.00% | 13.74%

Current vs 7-Day Avg -1.71% | -12.54%+41.15% | +9.98%

Prior 7-Day Eod 4.13% | 6.06%6.93% | 14.93%

Current vs 7-Day Eod -7.79% | -7.29%+1.96% | +1.21%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.75% | 10.69%

Calls: 4.09% | 9.14%

Puts: 3.41% | 12.23%

Prior 3.75% | 10.69%

Calls: 4.09% | 9.14%

Puts: 3.41% | 12.23%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 6.42% | 7.67%

Calls: 6.57% | 6.70%

Puts: 6.28% | 8.63%

Current vs 7-Day Avg -41.60% | +39.37%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($11.77M). Below-average activity with volume down 54% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (48,098 calls vs 15,902 puts). P/C ratio dropping 47% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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 7.7%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$111.00	Oct 2	0.98	1.01	$1.00	3.0%	923	0.33	1.9K
$115.00	Oct 16	1.60	1.66	$1.63	3.7%	1.4K	0.28	8.7K
$117.00	Oct 16	1.21	1.26	$1.23	4.1%	106	0.23	140
$110.00	Oct 16	3.10	3.25	$3.18	4.7%	318	0.46	5.2K
$112.00	Oct 2	0.73	0.77	$0.75	5.3%	1.1K	0.26	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 2	11.00	11.35	$11.18	3.1%	15	0.95	610
$109.00	Oct 2	1.84	1.92	$1.88	4.3%	233	0.51	649
$110.00	Oct 16	3.95	4.15	$4.05	4.9%	615	0.54	8.1K
$130.00	Oct 2	20.15	21.35	$20.75	5.8%	2	1.00	--
$110.00	Oct 9	3.25	3.45	$3.35	6.0%	176	0.55	697

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.59, cheapest $0.42)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Oct 2	0.18	0.20	$0.19	10.5%	581	0.08	2.3K
$120.00	Oct 2	0.08	0.09	$0.09	11.1%	1.9K	0.04	6.1K
$116.00	Oct 2	0.22	0.25	$0.24	12.5%	1.3K	0.10	1.5K
$115.00	Oct 2	0.30	0.33	$0.32	9.4%	2.2K	0.13	5.8K
$114.00	Oct 2	0.40	0.45	$0.43	11.6%	553	0.16	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 2	0.40	0.44	$0.42	9.5%	514	0.18	7.6K
$106.00	Oct 2	0.58	0.65	$0.62	11.3%	802	0.24	1.6K
$107.00	Oct 2	0.90	0.96	$0.93	6.5%	204	0.33	670
$100.00	Oct 16	0.63	0.70	$0.67	10.4%	376	0.14	10.3K
$100.00	Oct 23	0.85	1.02	$0.94	18.1%	27	0.17	712

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 110 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 2	18.10	19.65	$18.88	8.2%	219	1.00	3
$95.00	Oct 2	13.40	15.25	$14.33	12.9%	18	1.00	47
$98.00	Oct 2	10.65	11.85	$11.25	10.7%	1	0.99	--
$92.00	Oct 2	16.40	18.00	$17.20	9.3%	221	0.98	--
$96.00	Oct 2	12.35	14.25	$13.30	14.3%	3	0.98	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Oct 2	11.35	12.70	$12.02	11.2%	2	1.00	26
$124.00	Oct 2	14.30	15.90	$15.10	10.6%	4	1.00	33
$125.00	Oct 2	15.60	17.40	$16.50	10.9%	15	1.00	37
$126.00	Oct 2	15.40	18.55	$16.98	18.6%	21	1.00	31
$127.00	Oct 2	16.85	18.45	$17.65	9.1%	16	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 300 active (total vol 39.2K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 2	1.30	1.38	$1.34	6.0%	2.2K	0.41	2.1K
$115.00	Oct 2	0.30	0.33	$0.32	9.4%	2.2K	0.13	5.8K
$120.00	Oct 2	0.08	0.09	$0.09	11.1%	1.9K	0.04	6.1K
$115.00	Oct 16	1.60	1.66	$1.63	3.7%	1.4K	0.28	8.7K
$116.00	Oct 2	0.22	0.25	$0.24	12.5%	1.3K	0.10	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Oct 2	0.58	0.65	$0.62	11.3%	802	0.24	1.6K
$108.00	Oct 2	1.27	1.36	$1.32	6.8%	684	0.42	3.5K
$90.00	Oct 16	0.07	0.11	$0.09	44.4%	615	0.02	8.3K
$110.00	Oct 16	3.95	4.15	$4.05	4.9%	615	0.54	8.1K
$100.00	Oct 30	0.94	1.40	$1.17	39.3%	526	0.18	112

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 9.3%, max 20.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$114.00	Oct 2	Nov 6	44.6%	38.2%	16.8%	557	2.4K
$109.00	Oct 2	Nov 6	40.8%	35.4%	15.4%	264	615
$111.00	Oct 2	Nov 6	41.6%	37.1%	12.0%	1.1K	1.9K
$113.00	Oct 2	Nov 6	43.5%	39.5%	10.3%	1.2K	4.0K
$108.00	Oct 2	Oct 30	37.8%	35.0%	8.1%	42	442

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$114.00	Oct 2	Oct 23	44.6%	37.2%	20.1%	53	978
$109.00	Oct 2	Oct 30	40.8%	35.5%	14.9%	236	698
$113.00	Oct 2	Oct 30	43.5%	38.3%	13.8%	28	627
$111.00	Oct 2	Nov 6	41.6%	37.1%	12.0%	43	730
$112.00	Oct 2	Oct 30	42.5%	38.9%	9.2%	43	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 6.69, avg 3.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$101.00	$102.00	Oct 23	$0.13	$0.87	$0.13	82%	6.69	$101.13
$103.00	$108.00	Oct 30	$2.62	$2.38	$2.62	73%	0.91	$105.62
$125.00	$130.00	Nov 6	$0.35	$4.65	$0.35	18%	13.29	$125.35
$98.00	$99.00	Oct 23	$0.55	$0.45	$0.55	87%	0.82	$98.55
$111.00	$112.00	Oct 23	$0.11	$0.89	$0.11	45%	8.09	$111.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$126.00	$125.00	Oct 2	$0.48	$0.52	$0.48	100%	1.08	$125.52
$114.00	$113.00	Oct 9	$0.35	$0.65	$0.35	75%	1.86	$113.65
$112.00	$111.00	Oct 23	$0.35	$0.65	$0.35	59%	1.86	$111.65
$108.00	$107.00	Oct 30	$0.20	$0.80	$0.20	44%	4.00	$107.80
$118.00	$117.00	Oct 9	$0.65	$0.35	$0.65	86%	0.54	$117.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 2.45, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$124.00	$125.00	Oct 23	$0.27	$0.27	$0.73	87%	0.37	$124.27
$126.00	$127.00	Oct 16	$0.22	$0.22	$0.78	91%	0.28	$126.22
$114.00	$115.00	Oct 30	$0.51	$0.51	$0.49	62%	1.04	$114.51
$113.00	$114.00	Nov 6	$0.52	$0.52	$0.48	58%	1.08	$113.52
$110.00	$111.00	Nov 6	$0.60	$0.60	$0.40	50%	1.50	$110.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$104.00	Oct 23	$0.71	$0.71	$0.29	67%	2.45	$104.29
$101.00	$100.00	Oct 30	$0.51	$0.51	$0.49	77%	1.04	$100.49
$95.00	$90.00	Oct 30	$0.42	$0.42	$4.58	90%	0.09	$94.58
$98.00	$96.00	Oct 30	$0.47	$0.47	$1.53	84%	0.31	$97.53
$107.00	$106.00	Oct 30	$0.61	$0.61	$0.39	59%	1.56	$106.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.98, cheapest $0.68)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$111.00	Oct 2	Oct 9	$0.96	41.6%	37.7%
$109.00	Oct 2	Oct 9	$1.19	40.8%	37.5%
$110.00	Oct 2	Oct 9	$1.07	41.4%	38.2%
$107.00	Oct 2	Oct 9	$1.17	37.8%	36.2%
$108.00	Oct 2	Oct 9	$1.02	37.8%	36.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$111.00	Oct 2	Oct 9	$0.68	41.6%	37.7%
$109.00	Oct 2	Oct 9	$0.95	40.8%	37.5%
$110.00	Oct 2	Oct 9	$0.94	41.4%	38.2%
$107.00	Oct 2	Oct 9	$0.89	37.8%	36.2%
$108.00	Oct 2	Oct 9	$0.98	37.8%	36.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 3.29% of stock, avg 7.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$108.00	Oct 2	$2.26	$1.32	$3.58	$104.42	$111.58	3.29%
$109.00	Oct 2	$1.75	$1.88	$3.63	$105.37	$112.63	3.34%
$110.00	Oct 2	$1.34	$2.41	$3.75	$106.25	$113.75	3.45%
$107.00	Oct 2	$2.86	$0.93	$3.79	$103.21	$110.79	3.48%
$111.00	Oct 2	$1.00	$3.17	$4.17	$106.83	$115.17	3.83%
$106.00	Oct 2	$3.58	$0.62	$4.20	$101.80	$110.20	3.86%
$112.00	Oct 2	$0.75	$3.73	$4.48	$107.52	$116.48	4.12%
$113.00	Oct 2	$0.56	$4.63	$5.19	$107.81	$118.19	4.77%
$108.00	Oct 9	$3.28	$2.30	$5.58	$102.42	$113.58	5.13%
$104.00	Oct 2	$5.45	$0.26	$5.71	$98.29	$109.71	5.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.75% of stock, avg 4.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$113.00	$104.00	Oct 2	$0.56	$0.26	$0.82	$103.18	$113.82
$113.00	$105.00	Oct 2	$0.56	$0.42	$0.98	$104.02	$113.98
$112.00	$104.00	Oct 2	$0.75	$0.26	$1.01	$102.99	$113.01
$113.00	$106.00	Oct 2	$0.56	$0.62	$1.18	$104.82	$114.18
$112.00	$105.00	Oct 2	$0.75	$0.42	$1.17	$103.83	$113.17
$112.00	$106.00	Oct 2	$0.75	$0.62	$1.37	$104.63	$113.37
$111.00	$104.00	Oct 2	$1.00	$0.26	$1.26	$102.74	$112.26
$111.00	$105.00	Oct 2	$1.00	$0.42	$1.42	$103.58	$112.42
$113.00	$107.00	Oct 2	$0.56	$0.93	$1.49	$105.51	$114.49
$111.00	$106.00	Oct 2	$1.00	$0.62	$1.62	$104.38	$112.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 174 found (best R:R 7.33, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
104/105	118/119	Oct 23	$0.88	$0.12	44%	7.33	$104.12	$118.88
104/105	116/117	Oct 23	$0.90	$0.10	39%	9.00	$104.10	$116.90
100/101	116/117	Oct 30	$0.79	$0.21	46%	3.76	$100.21	$116.79
104/105	114/115	Oct 23	$0.88	$0.12	33%	7.33	$104.12	$114.88
100/101	117/118	Oct 30	$0.72	$0.28	48%	2.57	$100.28	$117.72
100/101	118/119	Oct 30	$0.69	$0.31	51%	2.23	$100.31	$118.69
104/105	124/125	Oct 9	$0.52	$0.48	65%	1.08	$104.48	$124.52
99/100	120/121	Nov 6	$0.64	$0.36	52%	1.78	$99.36	$120.64
100/101	115/116	Oct 30	$0.72	$0.28	43%	2.57	$100.28	$115.72
104/105	113/114	Oct 9	$0.73	$0.27	42%	2.70	$104.27	$113.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$109.00	$110.00	$111.00	Oct 2	$0.07	$0.93	16%	13.29
$107.00	$108.00	$109.00	Oct 2	$0.09	$0.91	18%	10.11
$111.00	$112.00	$113.00	Oct 2	$0.06	$0.94	12%	15.67
$108.00	$109.00	$110.00	Oct 2	$0.10	$0.90	18%	9.00
$112.00	$113.00	$114.00	Oct 2	$0.06	$0.94	10%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$106.00	$107.00	$108.00	Oct 2	$0.08	$0.92	17%	11.50
$107.00	$108.00	$109.00	Oct 9	$0.05	$0.95	12%	19.00
$90.00	$95.00	$100.00	Oct 16	$0.32	$4.68	12%	14.62
$106.00	$107.00	$108.00	Oct 9	$0.07	$0.93	12%	13.29
$112.00	$113.00	$114.00	Oct 2	$0.07	$0.93	10%	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. 103 found (best net $-1.09, 98 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$103.00	1:2	Oct 30	-$1.09	$6.91
$103.00	$108.00	1:2	Oct 30	-$2.83	$2.17
$125.00	$130.00	1:2	Oct 30	-$0.18	$4.82
$125.00	$128.00	1:2	Oct 9	-$0.02	$2.98
$125.00	$130.00	1:2	Nov 6	-$0.65	$4.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$116.00	$111.00	1:2	Nov 6	-$2.85	$2.15
$95.00	$90.00	1:2	Oct 9	-$0.02	$4.98
$97.00	$95.00	1:2	Oct 23	-$0.09	$1.91
$98.00	$96.00	1:2	Oct 9	-$0.03	$1.97
$105.00	$104.00	1:2	Oct 2	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 3.40%, avg 1.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$113.00	Nov 6	$3.70	0.42	3.9%	3.40%	7.30%	1	--
$112.00	Nov 6	$4.00	0.45	3.0%	3.68%	6.66%	1	--
$115.00	Nov 6	$3.10	0.37	5.7%	2.85%	8.59%	6	2
$109.00	Nov 6	$5.25	0.53	0.2%	4.83%	5.05%	10	20
$110.00	Nov 6	$4.60	0.50	1.1%	4.23%	5.37%	5	--
$116.00	Nov 6	$2.70	0.34	6.7%	2.48%	9.14%	1	--
$112.00	Oct 30	$3.60	0.43	3.0%	3.31%	6.29%	38	273
$114.00	Nov 6	$2.95	0.39	4.8%	2.71%	7.53%	4	--
$111.00	Nov 6	$3.90	0.47	2.1%	3.59%	5.65%	160	--
$111.00	Oct 30	$3.80	0.46	2.1%	3.49%	5.55%	22	40

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 48,098

Total Puts 15,902

Put/Call Ratio 0.33

Net Difference 32,196

Prior's Put/Call Breakdown

Total Calls 85,783

Total Puts 53,794

Put/Call Ratio 0.63

Net Difference 31,989

Prior 7-Day Put/Call Summary

Total Calls 665,180

Total Puts 375,789

Average Put/Call Ratio 0.59

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