BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$110.78 -0.53%

$110.69 (-0.08%)🌙

as of 10/12 06:00 PM

(10/8 18:00) ◀

Monday, October 12, 2026 (6:00pm)

▶ (10/13 18:00)

◀ 10/12 18:00 ▶

Option Volume

Detail

ℹ

Current (10/12) 67,242

Calls: 45,424 (68%)

Puts: 21,818 (32%)

Prior (10/08) 151,309

Calls: 101,354 (67%)

Puts: 49,955 (33%)

Current vs Prior -55.56%

Calls: -55.18% (Calls)

Puts: -56.32% (Puts)

Prior 7-Day Total 815,931

Calls: 577,859 (71%)

Puts: 238,072 (29%)

Prior 7-Day Average 116,561

Calls: 82,551 (71%)

Puts: 34,010 (29%)

Current vs Prior 7-Day Avg -42.31%

Calls: -44.97%

Puts: -35.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12) $19.31M

Calls: $11.64M (60%)

Puts: $7.67M (40%)

Prior (10/08) $81.98M

Calls: $24.96M (30%)

Puts: $57.02M (70%)

Current vs Prior -76.45%

Calls: -53.38%

Puts: -86.54%

Prior 7-Day Total $329.42M

Calls: $172.81M (52%)

Puts: $156.61M (48%)

Prior 7-Day Average $47.06M

Calls: $24.69M (52%)

Puts: $22.37M (48%)

Current vs Prior 7-Day Avg -58.97%

Calls: -52.86%

Puts: -65.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 0.48

Prior (10/08) 0.49

Current vs Prior -2.55%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg +14.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12) 2,295,246

Calls: 1,522,490 (66%)

Puts: 772,756 (34%)

Prior (10/08) 2,343,055

Calls: 1,547,359 (66%)

Puts: 795,696 (34%)

Current vs Prior -2.04%

Prior 7-Day Total 15,158,810

Calls: 10,097,291 (67%)

Puts: 5,061,519 (33%)

Prior 7-Day Average 2,165,544

Calls: 1,442,470 (67%)

Puts: 723,074 (33%)

Current vs Prior 7-Day Avg +5.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 3.80% | 5.45%3.80% | 13.04%

Prior 2.28% | 4.70%4.70% | 13.60%

Current vs Prior +66.68% | +15.96%-19.18% | -4.12%

Prior 7-Day Avg 3.15% | 5.25%5.67% | 14.25%

Current vs 7-Day Avg +20.48% | +3.76%-32.92% | -8.46%

Prior 7-Day Eod 2.28% | 4.70%4.70% | 13.60%

Current vs 7-Day Eod +66.68% | +15.96%-19.18% | -4.12%

Sentiment BEARISHBULLISH

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

Moderately bullish flow with 60% call dollar volume ($11.64M). Light premium activity with dollar volume down 76% vs prior. Below-average activity with volume down 56% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (45,424 calls vs 21,818 puts).

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 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 67 of results (avg 7.1%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$111.00	Oct 16	1.74	1.80	$1.77	3.4%	1.5K	0.49	1.4K
$115.00	Oct 16	0.53	0.55	$0.54	3.7%	2.1K	0.20	18.3K
$112.00	Oct 23	2.25	2.34	$2.30	3.9%	373	0.44	179
$113.00	Oct 16	0.98	1.02	$1.00	4.0%	1.6K	0.33	3.6K
$90.00	Oct 16	20.35	21.20	$20.78	4.1%	--	0.99	152

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Oct 16	0.70	0.72	$0.71	2.8%	862	0.26	3.4K
$106.00	Oct 16	0.32	0.33	$0.33	3.0%	2.2K	0.14	975
$130.00	Oct 16	18.90	19.75	$19.33	4.4%	1	1.00	264
$125.00	Nov 20	15.30	16.00	$15.65	4.5%	28	0.78	1.7K
$111.00	Oct 16	1.88	1.98	$1.93	5.2%	179	0.51	533

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.53, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 16	0.12	0.13	$0.13	7.7%	1.7K	0.06	22.8K
$117.00	Oct 16	0.26	0.30	$0.28	14.3%	226	0.12	1.1K
$116.00	Oct 16	0.36	0.43	$0.40	17.5%	403	0.16	1.5K
$115.00	Oct 16	0.53	0.55	$0.54	3.7%	2.1K	0.20	18.3K
$114.00	Oct 16	0.71	0.78	$0.75	9.3%	728	0.26	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	0.20	0.23	$0.22	13.6%	1.1K	0.10	8.0K
$106.00	Oct 16	0.32	0.33	$0.33	3.0%	2.2K	0.14	975
$107.00	Oct 16	0.47	0.51	$0.49	8.2%	489	0.19	2.3K
$108.00	Oct 16	0.70	0.72	$0.71	2.8%	862	0.26	3.4K
$105.00	Oct 23	0.65	0.71	$0.68	8.8%	698	0.18	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 141 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 23	19.35	21.60	$20.48	11.0%	--	1.00	41
$95.00	Oct 23	14.50	16.50	$15.50	12.9%	--	1.00	30
$96.00	Oct 23	13.80	15.50	$14.65	11.6%	--	1.00	28
$97.00	Oct 23	12.70	14.65	$13.68	14.3%	--	1.00	16
$90.00	Oct 30	19.15	22.55	$20.85	16.3%	--	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Oct 16	11.95	12.80	$12.38	6.9%	6	1.00	--
$124.00	Oct 16	12.90	13.75	$13.33	6.4%	3	1.00	--
$125.00	Oct 16	13.90	14.75	$14.33	5.9%	13	1.00	215
$126.00	Oct 16	14.90	16.50	$15.70	10.2%	1	1.00	--
$127.00	Oct 16	15.90	17.55	$16.73	9.9%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 280 active (total vol 48.8K, top 5.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 23	1.24	1.33	$1.29	7.0%	5.0K	0.29	1.1K
$110.00	Oct 16	2.20	2.36	$2.28	7.0%	2.2K	0.58	11.7K
$115.00	Oct 16	0.53	0.55	$0.54	3.7%	2.1K	0.20	18.3K
$120.00	Oct 16	0.12	0.13	$0.13	7.7%	1.7K	0.06	22.8K
$112.00	Oct 16	1.30	1.42	$1.36	8.8%	1.7K	0.41	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	0.04	0.05	$0.05	20.0%	2.4K	0.02	19.8K
$106.00	Oct 16	0.32	0.33	$0.33	3.0%	2.2K	0.14	975
$105.00	Oct 16	0.20	0.23	$0.22	13.6%	1.1K	0.10	8.0K
$112.00	Oct 16	2.41	2.63	$2.52	8.7%	1.0K	0.59	1.2K
$108.00	Oct 16	0.70	0.72	$0.71	2.8%	862	0.26	3.4K

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 10.3%, max 22.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$111.00	Oct 16	Nov 13	40.8%	33.3%	22.5%	1.5K	1.4K
$114.00	Oct 16	Nov 13	41.8%	35.6%	17.3%	729	1.3K
$109.00	Oct 16	Nov 13	38.9%	33.3%	16.8%	138	887
$116.00	Oct 16	Nov 13	42.9%	38.5%	11.4%	406	1.5K
$107.00	Oct 16	Nov 13	39.5%	36.1%	9.4%	52	3.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$111.00	Oct 16	Nov 13	40.8%	33.3%	22.5%	194	538
$116.00	Oct 16	Nov 6	42.9%	38.2%	12.2%	48	66
$109.00	Oct 16	Nov 6	38.9%	34.8%	11.9%	523	421
$107.00	Oct 16	Nov 13	39.5%	36.1%	9.4%	489	2.3K
$112.00	Oct 16	Nov 13	41.3%	37.8%	9.4%	1.0K	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 144 found (best R:R 0.55, avg 3.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$101.00	$105.00	Nov 13	$2.58	$1.42	$2.58	84%	0.55	$103.58
$104.00	$105.00	Oct 30	$0.27	$0.73	$0.27	80%	2.70	$104.27
$106.00	$107.00	Oct 16	$0.33	$0.67	$0.33	86%	2.03	$106.33
$101.00	$102.00	Oct 16	$0.53	$0.47	$0.53	95%	0.89	$101.53
$94.00	$95.00	Nov 6	$0.53	$0.47	$0.53	95%	0.89	$94.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$114.00	Oct 30	$0.20	$0.80	$0.20	66%	4.00	$114.80
$117.00	$116.00	Nov 6	$0.25	$0.75	$0.25	70%	3.00	$116.75
$112.00	$111.00	Oct 30	$0.10	$0.90	$0.10	55%	9.00	$111.90
$111.00	$110.00	Nov 6	$0.10	$0.90	$0.10	50%	9.00	$110.90
$118.00	$117.00	Oct 16	$0.58	$0.42	$0.58	90%	0.72	$117.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 1.78, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$113.00	$114.00	Nov 13	$0.68	$0.68	$0.32	54%	2.12	$113.68
$120.00	$121.00	Oct 23	$0.26	$0.26	$0.74	87%	0.35	$120.26
$119.00	$120.00	Nov 6	$0.34	$0.34	$0.66	75%	0.52	$119.34
$117.00	$118.00	Nov 13	$0.44	$0.44	$0.56	65%	0.79	$117.44
$119.00	$120.00	Nov 13	$0.39	$0.39	$0.61	70%	0.64	$119.39

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$106.00	$105.00	Nov 13	$0.64	$0.64	$0.36	68%	1.78	$105.36
$110.00	$105.00	Nov 20	$2.18	$2.18	$2.82	55%	0.77	$107.82
$100.00	$95.00	Nov 20	$0.86	$0.86	$4.14	81%	0.21	$99.14
$105.00	$100.00	Nov 20	$1.38	$1.38	$3.62	69%	0.38	$103.62
$102.00	$101.00	Nov 13	$0.42	$0.42	$0.58	80%	0.72	$101.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.92, cheapest $0.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$110.00	Oct 16	Oct 23	$0.90	39.4%	35.5%
$113.00	Oct 16	Oct 23	$0.88	41.1%	37.3%
$112.00	Oct 16	Oct 23	$0.94	41.3%	37.6%
$111.00	Oct 16	Oct 23	$0.94	40.8%	37.2%
$109.00	Oct 16	Oct 23	$0.93	38.9%	35.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$110.00	Oct 16	Oct 23	$0.93	39.4%	35.5%
$113.00	Oct 16	Oct 23	$0.90	41.1%	37.3%
$112.00	Oct 16	Oct 23	$0.91	41.3%	37.6%
$111.00	Oct 16	Oct 23	$0.93	40.8%	37.2%
$109.00	Oct 16	Oct 23	$0.92	38.9%	35.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 3.34% of stock, avg 7.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$111.00	Oct 16	$1.77	$1.93	$3.70	$107.30	$114.70	3.34%
$110.00	Oct 16	$2.28	$1.43	$3.71	$106.29	$113.71	3.35%
$109.00	Oct 16	$2.85	$1.02	$3.87	$105.13	$112.87	3.49%
$112.00	Oct 16	$1.36	$2.52	$3.88	$108.12	$115.88	3.50%
$113.00	Oct 16	$1.00	$3.25	$4.25	$108.75	$117.25	3.84%
$108.00	Oct 16	$3.55	$0.71	$4.26	$103.74	$112.26	3.85%
$114.00	Oct 16	$0.75	$3.80	$4.55	$109.45	$118.55	4.11%
$107.00	Oct 16	$4.30	$0.49	$4.79	$102.21	$111.79	4.32%
$106.00	Oct 16	$4.63	$0.33	$4.96	$101.04	$110.96	4.48%
$115.00	Oct 16	$0.54	$4.78	$5.32	$109.68	$120.32	4.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.79% of stock, avg 4.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$115.00	$106.00	Oct 16	$0.54	$0.33	$0.87	$105.13	$115.87
$115.00	$107.00	Oct 16	$0.54	$0.49	$1.03	$105.97	$116.03
$114.00	$106.00	Oct 16	$0.75	$0.33	$1.08	$104.92	$115.08
$115.00	$108.00	Oct 16	$0.54	$0.71	$1.25	$106.75	$116.25
$114.00	$107.00	Oct 16	$0.75	$0.49	$1.24	$105.76	$115.24
$114.00	$108.00	Oct 16	$0.75	$0.71	$1.46	$106.54	$115.46
$113.00	$106.00	Oct 16	$1.00	$0.33	$1.33	$104.67	$114.33
$130.00	$90.00	Nov 20	$1.17	$0.35	$1.52	$88.48	$131.52
$113.00	$107.00	Oct 16	$1.00	$0.49	$1.49	$105.51	$114.49
$115.00	$109.00	Oct 16	$0.54	$1.02	$1.56	$107.44	$116.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 201 found (best R:R 6.14, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
101/102	117/118	Nov 13	$0.86	$0.14	45%	6.14	$101.14	$117.86
101/102	119/120	Nov 13	$0.81	$0.19	49%	4.26	$101.19	$119.81
105/106	121/122	Nov 13	$0.87	$0.13	43%	6.69	$105.13	$121.87
97/98	117/118	Nov 13	$0.77	$0.23	52%	3.35	$97.23	$117.77
97/98	119/120	Nov 13	$0.72	$0.28	57%	2.57	$97.28	$119.72
105/106	120/121	Nov 13	$0.85	$0.15	41%	5.67	$105.15	$120.85
103/104	117/118	Nov 13	$0.83	$0.17	39%	4.88	$103.17	$117.83
103/104	119/120	Nov 13	$0.78	$0.22	44%	3.55	$103.22	$119.78
106/107	119/120	Nov 6	$0.79	$0.21	41%	3.76	$106.21	$119.79
101/102	121/122	Nov 13	$0.65	$0.35	55%	1.86	$101.35	$121.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 25.32, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Nov 20	$0.19	$4.81	15%	25.32
$105.00	$110.00	$115.00	Nov 20	$0.66	$4.34	27%	6.58
$100.00	$105.00	$110.00	Nov 20	$0.63	$4.37	26%	6.94
$109.00	$110.00	$111.00	Oct 16	$0.06	$0.94	17%	15.67
$107.00	$108.00	$109.00	Oct 16	$0.05	$0.95	14%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Nov 20	$0.59	$4.41	24%	7.47
$105.00	$110.00	$115.00	Nov 20	$0.71	$4.29	27%	6.04
$95.00	$100.00	$105.00	Nov 20	$0.52	$4.48	21%	8.62
$106.00	$107.00	$108.00	Oct 16	$0.06	$0.94	12%	15.67
$109.00	$110.00	$111.00	Oct 16	$0.09	$0.91	17%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 114 found (best net $-0.82, 108 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$120.00	1:2	Nov 20	-$1.34	$3.66
$125.00	$130.00	1:2	Nov 20	-$0.46	$4.54
$125.00	$130.00	1:2	Nov 6	-$0.05	$4.95
$110.00	$115.00	1:2	Nov 20	-$2.06	$2.94
$120.00	$125.00	1:2	Nov 20	-$0.98	$4.02

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$105.00	1:2	Nov 20	-$0.82	$4.18
$105.00	$100.00	1:2	Nov 20	-$0.24	$4.76
$115.00	$110.00	1:2	Nov 20	-$2.29	$2.71
$95.00	$90.00	1:2	Oct 16	-$0.03	$4.97
$93.00	$90.00	1:2	Oct 30	-$0.08	$2.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 3.66%, avg 1.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Nov 20	$4.05	0.42	3.8%	3.66%	7.47%	456	3.8K
$120.00	Nov 20	$2.70	0.30	8.3%	2.44%	10.76%	647	19.4K
$115.00	Nov 13	$3.30	0.40	3.8%	2.98%	6.79%	4	96
$125.00	Nov 20	$1.73	0.22	12.8%	1.56%	14.40%	153	11.4K
$112.00	Nov 13	$4.20	0.49	1.1%	3.79%	4.89%	34	6
$113.00	Nov 13	$3.70	0.46	2.0%	3.34%	5.34%	2	4
$116.00	Nov 13	$2.67	0.37	4.7%	2.41%	7.12%	3	41
$120.00	Nov 13	$1.87	0.27	8.3%	1.69%	10.01%	23	61
$111.00	Nov 13	$4.20	0.52	0.2%	3.79%	3.99%	36	41
$121.00	Nov 13	$1.60	0.25	9.2%	1.44%	10.67%	58	96

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 45,424

Total Puts 21,818

Put/Call Ratio 0.48

Net Difference 23,606

Prior's Put/Call Breakdown

Total Calls 101,354

Total Puts 49,955

Put/Call Ratio 0.49

Net Difference 51,399

Prior 7-Day Put/Call Summary

Total Calls 577,859

Total Puts 238,072

Average Put/Call Ratio 0.42

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