BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$109.26 -1.39%

$109.25 (-0.01%)🌙

as of 10/06 06:00 PM

(10/5 18:00) ◀

Tuesday, October 6, 2026 (6:00pm)

▶ (10/7 18:00)

◀ 10/6 18:00 ▶

Option Volume

Detail

ℹ

Current (10/06) 79,384

Calls: 59,650 (75%)

Puts: 19,734 (25%)

Prior (10/05) 123,069

Calls: 96,229 (78%)

Puts: 26,840 (22%)

Current vs Prior -35.50%

Calls: -38.01% (Calls)

Puts: -26.48% (Puts)

Prior 7-Day Total 745,050

Calls: 525,087 (70%)

Puts: 219,963 (30%)

Prior 7-Day Average 106,435

Calls: 75,012 (70%)

Puts: 31,423 (30%)

Current vs Prior 7-Day Avg -25.42%

Calls: -20.48%

Puts: -37.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06) $25.96M

Calls: $21.33M (82%)

Puts: $4.63M (18%)

Prior (10/05) $45.12M

Calls: $37.23M (83%)

Puts: $7.89M (17%)

Current vs Prior -42.46%

Calls: -42.71%

Puts: -41.26%

Prior 7-Day Total $265.90M

Calls: $148.48M (56%)

Puts: $117.42M (44%)

Prior 7-Day Average $37.99M

Calls: $21.21M (56%)

Puts: $16.77M (44%)

Current vs Prior 7-Day Avg -31.65%

Calls: +0.55%

Puts: -72.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 0.33

Prior (10/05) 0.28

Current vs Prior +18.61%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -22.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06) 2,266,595

Calls: 1,499,088 (66%)

Puts: 767,507 (34%)

Prior (10/05) 2,238,228

Calls: 1,478,433 (66%)

Puts: 759,795 (34%)

Current vs Prior +1.27%

Prior 7-Day Total 14,238,898

Calls: 9,569,632 (67%)

Puts: 4,669,266 (33%)

Prior 7-Day Average 2,034,128

Calls: 1,367,090 (67%)

Puts: 667,038 (33%)

Current vs Prior 7-Day Avg +11.43%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.58% | 5.44%5.44% | 14.09%

Prior 4.17% | 6.03%6.03% | 14.69%

Current vs Prior -14.18% | -9.82%-9.82% | -4.07%

Prior 7-Day Avg 3.47% | 5.50%6.48% | 14.71%

Current vs 7-Day Avg +3.04% | -1.20%-16.06% | -4.19%

Prior 7-Day Eod 4.17% | 6.03%6.03% | 14.69%

Current vs 7-Day Eod -14.18% | -9.82%-9.82% | -4.07%

Sentiment BULLISHBULLISH

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 3.75% | 10.69%

Calls: 4.09% | 9.14%

Puts: 3.41% | 12.23%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($21.33M) vs puts ($4.63M). Extreme bullish P/C ratio of 0.33 - heavy call buying (59,650 calls vs 19,734 puts). Call-heavy open interest (1,499,088 calls vs 767,507 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

📈 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 56 of results (avg 7.6%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Nov 20	6.10	6.35	$6.23	4.0%	932	0.51	6.1K
$105.00	Oct 16	5.25	5.50	$5.38	4.6%	654	0.76	1.6K
$115.00	Nov 20	4.20	4.40	$4.30	4.7%	210	0.40	3.2K
$110.00	Oct 16	2.38	2.51	$2.44	5.3%	5.0K	0.47	9.0K
$109.00	Oct 23	3.60	3.80	$3.70	5.4%	44	0.53	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 16	15.45	16.25	$15.85	5.0%	66	0.93	1.6K
$130.00	Nov 20	21.00	22.15	$21.58	5.3%	6	0.84	1.3K
$115.00	Nov 20	9.25	9.80	$9.53	5.8%	103	0.60	3.5K
$125.00	Nov 20	16.55	17.60	$17.08	6.1%	62	0.78	1.7K
$130.00	Oct 16	20.25	21.55	$20.90	6.2%	11	1.00	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.50, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 9	0.25	0.29	$0.27	14.8%	1.4K	0.12	3.9K
$120.00	Oct 9	0.06	0.07	$0.07	14.3%	2.1K	0.03	8.4K
$114.00	Oct 9	0.36	0.42	$0.39	15.4%	529	0.17	1.8K
$113.00	Oct 9	0.52	0.57	$0.54	9.3%	1.5K	0.22	2.1K
$112.00	Oct 9	0.69	0.78	$0.74	12.2%	1.2K	0.28	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Oct 9	0.17	0.20	$0.19	15.8%	418	0.09	4.4K
$105.00	Oct 9	0.27	0.31	$0.29	13.8%	926	0.14	1.9K
$106.00	Oct 9	0.43	0.50	$0.47	14.9%	778	0.20	1.9K
$107.00	Oct 9	0.67	0.77	$0.72	13.9%	1.6K	0.28	702
$104.00	Oct 16	0.68	0.78	$0.73	13.7%	295	0.20	957

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 141 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 23	18.35	20.20	$19.27	9.6%	--	1.00	40
$90.00	Oct 30	18.20	20.65	$19.42	12.6%	--	1.00	21
$90.00	Oct 9	18.20	19.90	$19.05	8.9%	9	1.00	5
$95.00	Oct 9	13.55	14.95	$14.25	9.8%	96	0.99	67
$96.00	Oct 9	12.70	14.55	$13.63	13.6%	94	0.99	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 9	10.30	11.20	$10.75	8.4%	1	1.00	41
$121.00	Oct 9	11.15	12.80	$11.98	13.8%	1	1.00	21
$123.00	Oct 9	12.55	15.00	$13.78	17.8%	--	1.00	34
$125.00	Oct 9	15.00	17.05	$16.02	12.8%	20	1.00	11
$130.00	Oct 16	20.25	21.55	$20.90	6.2%	11	1.00	1.9K

Most actively traded options today. High liquidity = easy entry/exit. 316 active (total vol 55.8K, top 5.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 16	2.38	2.51	$2.44	5.3%	5.0K	0.47	9.0K
$110.00	Oct 9	1.33	1.44	$1.39	7.9%	3.0K	0.45	3.5K
$120.00	Oct 9	0.06	0.07	$0.07	14.3%	2.1K	0.03	8.4K
$109.00	Oct 9	1.79	1.92	$1.86	7.0%	2.1K	0.54	2.6K
$108.00	Oct 9	2.29	2.58	$2.44	11.9%	1.7K	0.64	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Oct 9	0.67	0.77	$0.72	13.9%	1.6K	0.28	702
$100.00	Oct 16	0.21	0.26	$0.24	20.8%	1.5K	0.07	10.7K
$95.00	Nov 20	1.07	1.20	$1.14	11.4%	1.1K	0.14	2.9K
$108.00	Oct 9	0.99	1.14	$1.07	14.0%	1.1K	0.37	886
$105.00	Oct 9	0.27	0.31	$0.29	13.8%	926	0.14	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 15.1%, max 22.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$114.00	Oct 9	Nov 6	46.6%	38.1%	22.4%	550	1.9K
$107.00	Oct 9	Nov 6	42.3%	34.8%	21.6%	50	1.0K
$112.00	Oct 9	Nov 6	44.3%	37.9%	16.8%	1.2K	3.6K
$108.00	Oct 9	Nov 13	42.6%	37.1%	14.7%	1.7K	1.8K
$109.00	Oct 9	Nov 13	42.0%	37.4%	12.2%	2.1K	2.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$107.00	Oct 9	Nov 6	42.3%	34.8%	21.6%	1.6K	730
$114.00	Oct 9	Oct 30	46.6%	38.4%	21.6%	43	302
$109.00	Oct 9	Oct 30	42.0%	35.4%	18.7%	1.0K	658
$113.00	Oct 9	Oct 30	45.7%	39.2%	16.7%	27	327
$112.00	Oct 9	Oct 30	44.3%	38.2%	15.9%	17	846

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 168 found (best R:R 1.86, avg 3.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$103.00	$105.00	Nov 6	$0.70	$1.30	$0.70	74%	1.86	$103.70
$97.00	$98.00	Oct 30	$0.38	$0.62	$0.38	90%	1.63	$97.38
$113.00	$115.00	Nov 13	$0.33	$1.67	$0.33	42%	5.06	$113.33
$100.00	$105.00	Nov 20	$3.20	$1.80	$3.20	76%	0.56	$103.20
$95.00	$96.00	Oct 9	$0.62	$0.38	$0.62	99%	0.61	$95.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$117.00	$116.00	Oct 9	$0.53	$0.47	$0.53	94%	0.89	$116.47
$118.00	$116.00	Nov 6	$1.08	$0.92	$1.08	73%	0.85	$116.92
$118.00	$116.00	Oct 30	$1.20	$0.80	$1.20	78%	0.67	$116.80
$109.00	$108.00	Oct 30	$0.16	$0.84	$0.16	47%	5.25	$108.84
$125.00	$124.00	Oct 30	$0.65	$0.35	$0.65	88%	0.54	$124.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 2.57, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$119.00	$120.00	Nov 13	$0.72	$0.72	$0.28	70%	2.57	$119.72
$115.00	$116.00	Nov 13	$0.75	$0.75	$0.25	62%	3.00	$115.75
$111.00	$112.00	Nov 6	$0.73	$0.73	$0.27	53%	2.70	$111.73
$115.00	$116.00	Oct 16	$0.36	$0.36	$0.64	77%	0.56	$115.36
$119.00	$120.00	Oct 23	$0.32	$0.32	$0.68	81%	0.47	$119.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$108.00	$107.00	Oct 30	$0.84	$0.84	$0.16	57%	5.25	$107.16
$105.00	$104.00	Nov 13	$0.70	$0.70	$0.30	65%	2.33	$104.30
$100.00	$95.00	Nov 20	$1.11	$1.11	$3.89	76%	0.29	$98.89
$105.00	$100.00	Nov 20	$1.65	$1.65	$3.35	64%	0.49	$103.35
$96.00	$95.00	Nov 13	$0.35	$0.35	$0.65	87%	0.54	$95.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.97, cheapest $0.96)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$108.00	Oct 9	Oct 16	$0.96	42.6%	37.0%
$109.00	Oct 9	Oct 16	$1.04	42.0%	36.5%
$111.00	Oct 9	Oct 16	$1.00	43.5%	38.2%
$110.00	Oct 9	Oct 16	$1.05	43.2%	38.5%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$108.00	Oct 9	Oct 16	$0.97	42.6%	37.0%
$109.00	Oct 9	Oct 16	$1.00	42.0%	36.5%
$111.00	Oct 9	Oct 16	$0.73	43.5%	38.2%
$110.00	Oct 9	Oct 16	$0.99	43.2%	38.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 3.05% of stock, avg 8.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$109.00	Oct 9	$1.86	$1.47	$3.33	$105.67	$112.33	3.05%
$110.00	Oct 9	$1.39	$2.05	$3.44	$106.56	$113.44	3.15%
$108.00	Oct 9	$2.44	$1.07	$3.51	$104.49	$111.51	3.21%
$111.00	Oct 9	$1.01	$2.65	$3.66	$107.34	$114.66	3.35%
$107.00	Oct 9	$3.09	$0.72	$3.81	$103.19	$110.81	3.49%
$112.00	Oct 9	$0.74	$3.43	$4.17	$107.83	$116.17	3.82%
$106.00	Oct 9	$3.75	$0.47	$4.22	$101.78	$110.22	3.86%
$113.00	Oct 9	$0.54	$4.25	$4.79	$108.21	$117.79	4.38%
$105.00	Oct 9	$4.60	$0.29	$4.89	$100.11	$109.89	4.48%
$109.00	Oct 16	$2.90	$2.47	$5.37	$103.63	$114.37	4.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.62% of stock, avg 4.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$114.00	$105.00	Oct 9	$0.39	$0.29	$0.68	$104.32	$114.68
$114.00	$106.00	Oct 9	$0.39	$0.47	$0.86	$105.14	$114.86
$113.00	$105.00	Oct 9	$0.54	$0.29	$0.83	$104.17	$113.83
$113.00	$106.00	Oct 9	$0.54	$0.47	$1.01	$104.99	$114.01
$112.00	$105.00	Oct 9	$0.74	$0.29	$1.03	$103.97	$113.03
$114.00	$107.00	Oct 9	$0.39	$0.72	$1.11	$105.89	$115.11
$112.00	$106.00	Oct 9	$0.74	$0.47	$1.21	$104.79	$113.21
$113.00	$107.00	Oct 9	$0.54	$0.72	$1.26	$105.74	$114.26
$112.00	$107.00	Oct 9	$0.74	$0.72	$1.46	$105.54	$113.46
$111.00	$105.00	Oct 9	$1.01	$0.29	$1.30	$103.70	$112.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 7.33, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
98/99	119/120	Nov 13	$0.88	$0.12	50%	7.33	$98.12	$119.88
103/104	121/122	Nov 6	$0.83	$0.17	49%	4.88	$103.17	$121.83
103/104	118/119	Nov 6	$0.88	$0.12	43%	7.33	$103.12	$118.88
101/102	121/122	Nov 6	$0.74	$0.26	55%	2.85	$101.26	$121.74
101/102	115/116	Nov 6	$0.87	$0.13	42%	6.69	$101.13	$115.87
101/102	118/119	Nov 6	$0.79	$0.21	49%	3.76	$101.21	$118.79
103/104	119/120	Nov 13	$0.87	$0.13	38%	6.69	$103.13	$119.87
99/100	119/120	Oct 23	$0.54	$0.46	68%	1.17	$99.46	$119.54
103/104	119/120	Oct 23	$0.64	$0.36	57%	1.78	$103.36	$119.64
104/105	119/120	Oct 23	$0.68	$0.32	52%	2.13	$104.32	$119.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 found (best R:R 14.15, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Nov 20	$0.58	$4.42	25%	7.62
$115.00	$120.00	$125.00	Nov 20	$0.42	$4.58	18%	10.90
$110.00	$115.00	$120.00	Nov 20	$0.54	$4.46	21%	8.26
$120.00	$125.00	$130.00	Nov 20	$0.34	$4.66	14%	13.71
$107.00	$108.00	$109.00	Oct 9	$0.07	$0.93	18%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Nov 20	$0.33	$4.67	24%	14.15
$115.00	$120.00	$125.00	Nov 20	$0.25	$4.75	18%	19.00
$95.00	$100.00	$105.00	Nov 20	$0.54	$4.46	22%	8.26
$105.00	$106.00	$107.00	Oct 9	$0.07	$0.93	14%	13.29
$114.00	$115.00	$116.00	Oct 16	$0.05	$0.95	9%	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. 123 found (best net $-1.98, 118 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$102.00	$108.00	1:2	Nov 13	-$1.98	$4.02
$125.00	$130.00	1:2	Nov 6	-$0.10	$4.90
$125.00	$130.00	1:2	Nov 13	-$0.25	$4.75
$125.00	$130.00	1:2	Oct 30	-$0.05	$4.95
$120.00	$125.00	1:2	Nov 20	-$0.97	$4.03

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$105.00	1:2	Nov 20	-$1.25	$3.75
$100.00	$95.00	1:2	Nov 20	-$0.03	$4.97
$105.00	$100.00	1:2	Nov 20	-$0.60	$4.40
$95.00	$90.00	1:2	Nov 20	-$0.04	$4.96
$115.00	$110.00	1:2	Nov 13	-$2.43	$2.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 3.84%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Nov 20	$4.20	0.40	5.2%	3.84%	9.10%	210	3.2K
$110.00	Nov 20	$6.10	0.51	0.7%	5.58%	6.26%	932	6.1K
$120.00	Nov 20	$2.82	0.29	9.8%	2.58%	12.41%	1.3K	19.1K
$113.00	Nov 13	$3.80	0.42	3.4%	3.48%	6.90%	1	1
$117.00	Nov 13	$2.63	0.33	7.1%	2.41%	9.49%	4	54
$125.00	Nov 20	$1.88	0.21	14.4%	1.72%	16.13%	287	11.2K
$115.00	Nov 13	$2.90	0.38	5.2%	2.65%	7.91%	5	20
$111.00	Nov 13	$4.25	0.47	1.6%	3.89%	5.48%	1	1
$118.00	Nov 13	$2.36	0.31	8.0%	2.16%	10.16%	1	17
$119.00	Nov 13	$2.10	0.30	8.9%	1.92%	10.84%	1	1

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 59,650

Total Puts 19,734

Put/Call Ratio 0.33

Net Difference 39,916

Prior's Put/Call Breakdown

Total Calls 96,229

Total Puts 26,840

Put/Call Ratio 0.28

Net Difference 69,389

Prior 7-Day Put/Call Summary

Total Calls 525,087

Total Puts 219,963

Average Put/Call Ratio 0.43

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