BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$111.17 +0.29%

$110.81 (-0.32%)🌙

as of 10/14 06:00 PM

(10/13 18:00) ◀

Wednesday, October 14, 2026 (6:00pm)

▶ (10/16 21:50)

◀ 10/14 18:00 ▶

Option Volume

Detail

ℹ

Current (10/14) 103,875

Calls: 76,452 (74%)

Puts: 27,423 (26%)

Prior (10/13) 112,613

Calls: 94,336 (84%)

Puts: 18,277 (16%)

Current vs Prior -7.76%

Calls: -18.96% (Calls)

Puts: +50.04% (Puts)

Prior 7-Day Total 814,351

Calls: 593,600 (73%)

Puts: 220,751 (27%)

Prior 7-Day Average 116,335

Calls: 84,800 (73%)

Puts: 31,535 (27%)

Current vs Prior 7-Day Avg -10.71%

Calls: -9.84%

Puts: -13.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $32.04M

Calls: $20.53M (64%)

Puts: $11.51M (36%)

Prior (10/13) $33.81M

Calls: $26.25M (78%)

Puts: $7.56M (22%)

Current vs Prior -5.23%

Calls: -21.80%

Puts: +52.28%

Prior 7-Day Total $280.56M

Calls: $167.51M (60%)

Puts: $113.05M (40%)

Prior 7-Day Average $40.08M

Calls: $23.93M (60%)

Puts: $16.15M (40%)

Current vs Prior 7-Day Avg -20.05%

Calls: -14.21%

Puts: -28.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.36

Prior (10/13) 0.19

Current vs Prior +85.14%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg -5.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14) 2,349,101

Calls: 1,563,757 (67%)

Puts: 785,344 (33%)

Prior (10/13) 2,318,266

Calls: 1,537,143 (66%)

Puts: 781,123 (34%)

Current vs Prior +1.33%

Prior 7-Day Total 16,032,381

Calls: 10,614,899 (66%)

Puts: 5,417,482 (34%)

Prior 7-Day Average 2,290,340

Calls: 1,516,414 (66%)

Puts: 773,926 (34%)

Current vs Prior 7-Day Avg +2.57%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.11% | 5.43%3.11% | 13.09%

Prior 3.48% | 5.48%3.48% | 13.13%

Current vs Prior -10.62% | -0.78%-10.62% | -0.29%

Prior 7-Day Avg 3.52% | 5.44%4.92% | 13.86%

Current vs 7-Day Avg -11.60% | -0.11%-36.72% | -5.57%

Prior 7-Day Eod 3.48% | 5.48%3.48% | 13.13%

Current vs 7-Day Eod -10.62% | -0.78%-10.62% | -0.29%

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

Moderately bullish flow with 64% call dollar volume ($20.53M). Extreme bullish P/C ratio of 0.36 - heavy call buying (76,452 calls vs 27,423 puts). P/C ratio rising 85% - increased hedging/bearish positioning. Call-heavy open interest (1,563,757 calls vs 785,344 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 27 of results (avg 8.5%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 23	0.49	0.52	$0.51	5.9%	668	0.14	1.7K
$115.00	Oct 23	1.36	1.45	$1.41	6.4%	2.2K	0.32	5.6K
$110.00	Oct 16	2.11	2.25	$2.18	6.4%	2.1K	0.64	12.3K
$102.00	Oct 23	9.40	10.05	$9.73	6.7%	122	0.93	37
$110.00	Nov 20	6.65	7.15	$6.90	7.2%	1.7K	0.57	9.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Nov 20	19.00	19.80	$19.40	4.1%	11	0.84	1.4K
$105.00	Nov 20	2.85	3.10	$2.98	8.4%	415	0.30	6.4K
$115.00	Nov 20	7.30	8.00	$7.65	9.2%	204	0.56	3.5K
$114.00	Oct 16	3.10	3.40	$3.25	9.2%	33	0.76	409
$111.00	Oct 16	1.30	1.43	$1.37	9.5%	527	0.47	538

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.52, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Oct 16	0.14	0.17	$0.16	18.8%	1.0K	0.09	1.4K
$116.00	Oct 16	0.21	0.25	$0.23	17.4%	1.1K	0.12	1.7K
$120.00	Oct 16	0.06	0.07	$0.07	14.3%	3.2K	0.04	22.9K
$115.00	Oct 16	0.33	0.38	$0.36	13.9%	9.8K	0.17	18.5K
$114.00	Oct 16	0.51	0.60	$0.55	16.4%	801	0.25	1.5K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Oct 16	0.13	0.15	$0.14	14.3%	208	0.08	2.4K
$110.00	Oct 16	0.88	0.97	$0.93	9.7%	2.9K	0.36	8.8K
$95.00	Nov 20	0.69	0.84	$0.76	19.7%	377	0.10	3.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 157 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	20.60	22.75	$21.68	9.9%	1	1.00	151
$95.00	Oct 16	15.35	17.90	$16.63	15.3%	2	0.99	1.8K
$100.00	Oct 16	11.15	12.30	$11.73	9.8%	301	0.99	5.6K
$96.00	Oct 23	14.40	17.60	$16.00	20.0%	32	0.98	28
$95.00	Oct 23	14.90	18.50	$16.70	21.6%	--	0.98	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Oct 16	10.15	12.75	$11.45	22.7%	5	1.00	2
$124.00	Oct 16	11.15	13.75	$12.45	20.9%	5	1.00	2
$125.00	Oct 16	12.45	14.60	$13.52	15.9%	12	1.00	208
$126.00	Oct 16	13.20	15.70	$14.45	17.3%	13	1.00	1
$127.00	Oct 16	13.60	17.00	$15.30	22.2%	13	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 329 active (total vol 80.5K, top 9.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 16	0.33	0.38	$0.36	13.9%	9.8K	0.17	18.5K
$118.00	Oct 16	0.09	0.12	$0.11	27.3%	6.3K	0.06	2.8K
$112.00	Oct 16	1.10	1.22	$1.16	10.3%	3.5K	0.43	2.8K
$120.00	Oct 16	0.06	0.07	$0.07	14.3%	3.2K	0.04	22.9K
$111.00	Oct 16	1.55	1.71	$1.63	9.8%	2.4K	0.53	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 16	0.88	0.97	$0.93	9.7%	2.9K	0.36	8.8K
$118.00	Oct 16	6.05	7.10	$6.57	16.0%	2.5K	0.94	2.5K
$118.00	Oct 23	6.95	7.65	$7.30	9.6%	2.5K	0.81	29
$100.00	Nov 20	1.52	1.73	$1.63	12.9%	1.4K	0.19	10.6K
$108.00	Oct 16	0.30	0.42	$0.36	33.3%	874	0.18	3.7K

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 9.2%, max 16.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$114.00	Oct 16	Nov 13	47.9%	41.2%	16.2%	851	1.6K
$115.00	Oct 16	Nov 27	47.8%	43.0%	11.1%	9.9K	18.5K
$113.00	Oct 16	Nov 13	47.0%	42.5%	10.6%	2.0K	3.7K
$109.00	Oct 16	Nov 13	44.4%	40.6%	9.5%	139	887
$110.00	Oct 16	Nov 27	45.6%	41.7%	9.5%	2.1K	12.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$114.00	Oct 16	Nov 13	47.9%	41.2%	16.2%	57	410
$108.00	Oct 16	Nov 27	45.2%	40.2%	12.4%	877	3.7K
$113.00	Oct 16	Nov 13	47.0%	42.5%	10.6%	98	189
$112.00	Oct 16	Nov 13	46.7%	42.6%	9.7%	205	992
$110.00	Oct 16	Nov 27	45.6%	41.7%	9.5%	3.0K	8.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 155 found (best R:R 1.45, avg 2.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$110.00	Nov 27	$2.60	$2.40	$2.60	71%	0.92	$107.60
$112.00	$115.00	Nov 27	$0.98	$2.02	$0.98	52%	2.06	$112.98
$107.00	$108.00	Nov 13	$0.20	$0.80	$0.20	66%	4.00	$107.20
$107.00	$108.00	Oct 23	$0.30	$0.70	$0.30	76%	2.33	$107.30
$99.00	$100.00	Nov 13	$0.47	$0.53	$0.47	86%	1.13	$99.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$117.00	$111.00	Nov 27	$2.45	$3.55	$2.45	58%	1.45	$114.55
$123.00	$122.00	Oct 30	$0.35	$0.65	$0.35	86%	1.86	$122.65
$116.00	$115.00	Oct 30	$0.15	$0.85	$0.15	66%	5.67	$115.85
$122.00	$121.00	Oct 16	$0.55	$0.45	$0.55	95%	0.82	$121.45
$118.00	$117.00	Oct 16	$0.54	$0.46	$0.54	94%	0.85	$117.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 5.67, avg 0.81)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$119.00	$120.00	Nov 27	$0.85	$0.85	$0.15	62%	5.67	$119.85
$120.00	$121.00	Nov 13	$0.65	$0.65	$0.35	72%	1.86	$120.65
$131.00	$132.00	Oct 23	$0.39	$0.39	$0.61	91%	0.64	$131.39
$112.00	$113.00	Nov 6	$0.75	$0.75	$0.25	49%	3.00	$112.75
$112.00	$113.00	Oct 30	$0.68	$0.68	$0.32	51%	2.12	$112.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$106.00	$105.00	Nov 6	$0.85	$0.85	$0.15	70%	5.67	$105.15
$105.00	$104.00	Nov 13	$0.82	$0.82	$0.18	72%	4.56	$104.18
$108.00	$107.00	Nov 13	$0.88	$0.88	$0.12	62%	7.33	$107.12
$96.00	$95.00	Nov 6	$0.52	$0.52	$0.48	88%	1.08	$95.48
$111.00	$110.00	Nov 27	$0.88	$0.88	$0.12	54%	7.33	$110.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.22, cheapest $1.18)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$111.00	Oct 16	Oct 23	$1.38	46.0%	39.2%
$110.00	Oct 16	Oct 23	$1.35	45.6%	39.0%
$113.00	Oct 16	Oct 23	$1.31	47.0%	41.1%
$112.00	Oct 16	Oct 23	$1.37	46.7%	40.8%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$111.00	Oct 16	Oct 23	$1.18	46.0%	39.2%
$110.00	Oct 16	Oct 23	$1.15	45.6%	39.0%
$113.00	Oct 16	Oct 23	$0.79	47.0%	41.1%
$112.00	Oct 16	Oct 23	$1.20	46.7%	40.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 2.69% of stock, avg 8.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$112.00	Oct 16	$1.16	$1.83	$2.99	$109.01	$114.99	2.69%
$111.00	Oct 16	$1.63	$1.37	$3.00	$108.00	$114.00	2.70%
$110.00	Oct 16	$2.18	$0.93	$3.11	$106.89	$113.11	2.80%
$113.00	Oct 16	$0.81	$2.51	$3.32	$109.68	$116.32	2.99%
$109.00	Oct 16	$3.00	$0.57	$3.57	$105.43	$112.57	3.21%
$114.00	Oct 16	$0.55	$3.25	$3.80	$110.20	$117.80	3.42%
$115.00	Oct 16	$0.36	$3.98	$4.34	$110.66	$119.34	3.90%
$108.00	Oct 16	$4.22	$0.36	$4.58	$103.42	$112.58	4.12%
$116.00	Oct 16	$0.23	$4.63	$4.86	$111.14	$120.86	4.37%
$107.00	Oct 16	$5.03	$0.21	$5.24	$101.76	$112.24	4.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.40% of stock, avg 5.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$116.00	$107.00	Oct 16	$0.23	$0.21	$0.44	$106.56	$116.44
$115.00	$107.00	Oct 16	$0.36	$0.21	$0.57	$106.43	$115.57
$116.00	$108.00	Oct 16	$0.23	$0.36	$0.59	$107.41	$116.59
$115.00	$108.00	Oct 16	$0.36	$0.36	$0.72	$107.28	$115.72
$114.00	$107.00	Oct 16	$0.55	$0.21	$0.76	$106.24	$114.76
$116.00	$109.00	Oct 16	$0.23	$0.57	$0.80	$108.20	$116.80
$114.00	$108.00	Oct 16	$0.55	$0.36	$0.91	$107.09	$114.91
$115.00	$109.00	Oct 16	$0.36	$0.57	$0.93	$108.07	$115.93
$114.00	$109.00	Oct 16	$0.55	$0.57	$1.12	$107.88	$115.12
$113.00	$107.00	Oct 16	$0.81	$0.21	$1.02	$105.98	$114.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 166 found (best R:R 1.22, avg credit $0.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
96/97	131/132	Oct 23	$0.55	$0.45	86%	1.22	$96.45	$131.55
95/96	118/119	Nov 6	$0.83	$0.17	57%	4.88	$95.17	$118.83
95/96	120/121	Nov 13	$0.79	$0.21	61%	3.76	$95.21	$120.79
107/108	131/132	Oct 23	$0.77	$0.23	61%	3.35	$107.23	$131.77
105/106	131/132	Oct 23	$0.65	$0.35	71%	1.86	$105.35	$131.65
98/99	119/120	Nov 13	$0.81	$0.19	54%	4.26	$98.19	$119.81
103/104	117/118	Nov 6	$0.90	$0.10	43%	9.00	$103.10	$117.90
100/101	117/118	Nov 6	$0.81	$0.19	49%	4.26	$100.19	$117.81
105/106	119/120	Oct 30	$0.82	$0.18	48%	4.56	$105.18	$119.82
103/104	131/132	Oct 23	$0.50	$0.50	78%	1.00	$103.50	$131.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Nov 20	$0.46	$4.54	21%	9.87
$110.00	$115.00	$120.00	Nov 20	$0.59	$4.41	24%	7.47
$110.00	$111.00	$112.00	Oct 16	$0.08	$0.92	21%	11.50
$113.00	$114.00	$115.00	Oct 16	$0.07	$0.93	16%	13.29
$112.00	$113.00	$114.00	Oct 16	$0.09	$0.91	18%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Nov 20	$0.45	$4.55	24%	10.11
$120.00	$125.00	$130.00	Nov 20	$0.34	$4.66	16%	13.71
$100.00	$105.00	$110.00	Nov 20	$0.62	$4.38	25%	7.06
$95.00	$100.00	$105.00	Nov 20	$0.48	$4.52	20%	9.42
$112.00	$113.00	$114.00	Oct 16	$0.06	$0.94	18%	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. 125 found (best net $-2.83, 115 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$130.00	1:2	Nov 13	-$0.12	$4.88
$120.00	$125.00	1:2	Nov 20	-$0.87	$4.13
$115.00	$120.00	1:2	Nov 20	-$1.54	$3.46
$125.00	$130.00	1:2	Nov 20	-$0.70	$4.30
$125.00	$130.00	1:2	Nov 27	-$0.92	$4.08

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$120.00	1:2	Nov 13	-$2.83	$7.17
$105.00	$100.00	1:2	Nov 20	-$0.28	$4.72
$110.00	$105.00	1:2	Nov 20	-$1.01	$3.99
$95.00	$90.00	1:2	Nov 20	-$0.04	$4.96
$115.00	$110.00	1:2	Nov 20	-$2.25	$2.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 3.87%, avg 1.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$117.00	Nov 27	$4.30	0.42	5.2%	3.87%	9.11%	1	19
$119.00	Nov 27	$3.45	0.38	7.0%	3.10%	10.15%	20	--
$115.00	Nov 20	$4.55	0.44	3.5%	4.09%	7.54%	1.2K	4.0K
$120.00	Nov 27	$3.15	0.34	7.9%	2.83%	10.78%	14	55
$115.00	Nov 27	$4.40	0.45	3.5%	3.96%	7.40%	98	48
$120.00	Nov 20	$3.00	0.33	7.9%	2.70%	10.64%	1.6K	20.1K
$121.00	Nov 27	$2.50	0.34	8.8%	2.25%	11.09%	--	53
$112.00	Nov 27	$5.40	0.52	0.8%	4.86%	5.60%	--	15
$116.00	Nov 27	$3.70	0.43	4.3%	3.33%	7.67%	4	29
$125.00	Nov 27	$2.25	0.25	12.4%	2.02%	14.46%	5	45

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 76,452

Total Puts 27,423

Put/Call Ratio 0.36

Net Difference 49,029

Prior's Put/Call Breakdown

Total Calls 94,336

Total Puts 18,277

Put/Call Ratio 0.19

Net Difference 76,059

Prior 7-Day Put/Call Summary

Total Calls 593,600

Total Puts 220,751

Average Put/Call Ratio 0.38

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