BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$109.11 -1.82%

$109.35 (+0.22%)🌙

as of 10/16 09:49 PM

(10/14 18:00) ◀

Friday, October 16, 2026 (9:50pm)

▶

◀ 10/16 21:50

Option Volume

Detail

ℹ

Current (10/16) 135,039

Calls: 83,612 (62%)

Puts: 51,427 (38%)

Prior (10/14) 103,875

Calls: 76,452 (74%)

Puts: 27,423 (26%)

Current vs Prior +30.00%

Calls: +9.37% (Calls)

Puts: +87.53% (Puts)

Prior 7-Day Total 758,185

Calls: 552,413 (73%)

Puts: 205,772 (27%)

Prior 7-Day Average 108,312

Calls: 78,916 (73%)

Puts: 29,396 (27%)

Current vs Prior 7-Day Avg +24.68%

Calls: +5.95%

Puts: +74.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/16) $29.35M

Calls: $19.80M (67%)

Puts: $9.54M (33%)

Prior (10/14) $32.04M

Calls: $20.53M (64%)

Puts: $11.51M (36%)

Current vs Prior -8.42%

Calls: -3.53%

Puts: -17.14%

Prior 7-Day Total $269.74M

Calls: $159.08M (59%)

Puts: $110.66M (41%)

Prior 7-Day Average $38.53M

Calls: $22.73M (59%)

Puts: $15.81M (41%)

Current vs Prior 7-Day Avg -23.85%

Calls: -12.86%

Puts: -39.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/16) 0.62

Prior (10/14) 0.36

Current vs Prior +71.47%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg +61.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/16) 1,385,495

Calls: 969,836 (70%)

Puts: 415,659 (30%)

Prior (10/14) 2,349,101

Calls: 1,563,757 (67%)

Puts: 785,344 (33%)

Current vs Prior -41.02%

Prior 7-Day Total 16,099,332

Calls: 10,663,598 (66%)

Puts: 5,435,734 (34%)

Prior 7-Day Average 2,299,904

Calls: 1,523,371 (66%)

Puts: 776,533 (34%)

Current vs Prior 7-Day Avg -39.76%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.06% | 4.47%1.06% | 12.69%

Prior 3.11% | 5.43%3.11% | 13.09%

Current vs Prior +43.70% | +13.53%-65.84% | -3.01%

Prior 7-Day Avg 3.36% | 5.39%4.54% | 13.66%

Current vs 7-Day Avg +33.29% | +14.42%-76.57% | -7.06%

Prior 7-Day Eod 3.11% | 5.43%3.11% | 13.09%

Current vs 7-Day Eod +43.70% | +13.53%-65.84% | -3.01%

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 67% call dollar volume ($19.80M). Bullish P/C ratio of 0.62. P/C ratio rising 71% - increased hedging/bearish positioning. Call-heavy open interest (969,836 calls vs 415,659 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 122 of results (avg 7.5%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	18.80	19.20	$19.00	2.1%	7	1.00	150
$95.00	Oct 16	13.85	14.20	$14.02	2.5%	9	1.00	1.8K
$110.00	Nov 20	5.35	5.50	$5.43	2.8%	759	0.50	9.5K
$115.00	Nov 20	3.45	3.55	$3.50	2.9%	1.4K	0.37	3.8K
$100.00	Oct 16	8.90	9.20	$9.05	3.3%	337	1.00	5.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Nov 20	21.10	21.80	$21.45	3.3%	16	0.88	1.4K
$105.00	Nov 20	3.45	3.60	$3.53	4.2%	826	0.35	6.2K
$118.00	Nov 13	10.10	10.55	$10.33	4.4%	2	0.75	12
$125.00	Nov 20	16.60	17.35	$16.98	4.4%	63	0.82	1.8K
$110.00	Nov 20	5.75	6.05	$5.90	5.1%	536	0.50	8.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.66, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 23	0.12	0.14	$0.13	15.4%	1.6K	0.05	2.1K
$119.00	Oct 23	0.14	0.17	$0.16	18.8%	115	0.06	432
$115.00	Oct 23	0.43	0.49	$0.46	13.0%	3.4K	0.16	6.5K
$114.00	Oct 23	0.56	0.66	$0.61	16.4%	909	0.20	1.1K
$113.00	Oct 23	0.75	0.82	$0.78	9.0%	1.6K	0.25	709

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 23	0.12	0.14	$0.13	15.4%	454	0.05	1.8K
$104.00	Oct 23	0.48	0.56	$0.52	15.4%	6.0K	0.17	622
$105.00	Oct 23	0.66	0.73	$0.70	10.0%	523	0.22	2.0K
$106.00	Oct 23	0.92	1.04	$0.98	12.2%	389	0.28	594
$98.00	Oct 30	0.27	0.31	$0.29	13.8%	136	0.08	346

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 133 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	18.80	19.20	$19.00	2.1%	7	1.00	150
$95.00	Oct 16	13.85	14.20	$14.02	2.5%	9	1.00	1.8K
$100.00	Oct 16	8.90	9.20	$9.05	3.3%	337	1.00	5.5K
$101.00	Oct 16	7.50	8.50	$8.00	12.5%	1	1.00	158
$102.00	Oct 16	6.25	7.20	$6.73	14.1%	6	1.00	167

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 16	15.30	16.60	$15.95	8.2%	18	0.99	14
$120.00	Oct 16	9.65	11.50	$10.58	17.5%	11	0.99	863
$121.00	Oct 16	10.85	12.55	$11.70	14.5%	3	0.99	--
$122.00	Oct 16	11.85	13.55	$12.70	13.4%	4	0.99	1
$123.00	Oct 16	12.85	14.55	$13.70	12.4%	4	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 331 active (total vol 109.9K, top 8.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 16	0.00	0.01	$0.01	100.0%	8.5K	0.03	11.7K
$112.00	Oct 23	1.00	1.11	$1.06	10.4%	7.6K	0.31	1.3K
$111.00	Oct 16	0.00	0.01	$0.01	100.0%	4.2K	0.02	3.0K
$112.00	Oct 16	0.00	0.01	$0.01	100.0%	3.6K	0.01	3.5K
$111.00	Oct 23	1.36	1.42	$1.39	4.3%	3.5K	0.38	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 16	0.78	1.12	$0.95	35.8%	6.7K	0.97	9.2K
$104.00	Oct 23	0.48	0.56	$0.52	15.4%	6.0K	0.17	622
$108.00	Oct 16	0.00	0.01	$0.01	100.0%	3.2K	0.02	4.2K
$105.00	Oct 16	0.00	0.01	$0.01	100.0%	3.1K	0.01	7.9K
$107.00	Oct 23	1.23	1.35	$1.29	9.3%	2.9K	0.34	741

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 20.9%, max 20.9%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$109.00	Oct 16	Nov 13	44.7%	37.0%	20.9%	2.1K	963

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 0.82, avg 3.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Nov 27	$3.20	$1.80	$3.20	76%	0.56	$103.20
$105.00	$110.00	Nov 20	$2.52	$2.48	$2.52	64%	0.98	$107.52
$100.00	$105.00	Nov 20	$3.32	$1.68	$3.32	77%	0.51	$103.32
$97.00	$98.00	Nov 13	$0.65	$0.35	$0.65	88%	0.54	$97.65
$110.00	$115.00	Nov 20	$1.93	$3.07	$1.93	50%	1.59	$111.93

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$122.00	$121.00	Oct 23	$0.55	$0.45	$0.55	96%	0.82	$121.45
$119.00	$118.00	Oct 23	$0.60	$0.40	$0.60	94%	0.67	$118.40
$110.00	$109.00	Oct 30	$0.41	$0.59	$0.41	54%	1.44	$109.59
$112.00	$111.00	Oct 30	$0.56	$0.44	$0.56	63%	0.79	$111.44
$115.00	$114.00	Nov 6	$0.65	$0.35	$0.65	70%	0.54	$114.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.47, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$127.00	$130.00	Oct 16	$0.10	$0.10	$2.90	97%	0.03	$127.10
$110.00	$111.00	Nov 6	$0.48	$0.48	$0.52	52%	0.92	$110.48
$112.00	$113.00	Oct 23	$0.28	$0.28	$0.72	69%	0.39	$112.28
$110.00	$111.00	Oct 23	$0.42	$0.42	$0.58	55%	0.72	$110.42
$112.00	$113.00	Oct 30	$0.35	$0.35	$0.65	63%	0.54	$112.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 20	$1.59	$1.59	$3.41	64%	0.47	$103.41
$100.00	$95.00	Nov 20	$0.98	$0.98	$4.02	77%	0.24	$99.02
$95.00	$90.00	Nov 20	$0.52	$0.52	$4.48	87%	0.12	$94.48
$105.00	$102.00	Nov 13	$0.96	$0.96	$2.04	66%	0.47	$104.04
$107.00	$105.00	Nov 27	$0.90	$0.90	$1.10	58%	0.82	$106.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.99, cheapest $1.99)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$109.00	Oct 16	Oct 23	$1.99	44.7%	36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 0.28% of stock, avg 7.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$109.00	Oct 16	$0.21	$0.10	$0.31	$108.69	$109.31	0.28%
$110.00	Oct 16	$0.01	$0.95	$0.96	$109.04	$110.96	0.88%
$108.00	Oct 16	$1.03	$0.01	$1.04	$106.96	$109.04	0.95%
$107.00	Oct 16	$1.90	$0.01	$1.91	$105.09	$108.91	1.75%
$111.00	Oct 16	$0.01	$1.98	$1.99	$109.01	$112.99	1.82%
$106.00	Oct 16	$2.87	$0.01	$2.88	$103.12	$108.88	2.64%
$112.00	Oct 16	$0.01	$3.14	$3.15	$108.85	$115.15	2.89%
$105.00	Oct 16	$3.70	$0.01	$3.71	$101.29	$108.71	3.40%
$113.00	Oct 16	$0.01	$4.05	$4.06	$108.94	$117.06	3.72%
$109.00	Oct 23	$2.26	$2.09	$4.35	$104.65	$113.35	3.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.20% of stock, avg 4.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$114.00	$105.00	Oct 23	$0.61	$0.70	$1.31	$103.69	$115.31
$130.00	$90.00	Nov 20	$0.87	$0.44	$1.31	$88.69	$131.31
$113.00	$105.00	Oct 23	$0.78	$0.70	$1.48	$103.52	$114.48
$114.00	$106.00	Oct 23	$0.61	$0.98	$1.59	$104.41	$115.59
$113.00	$106.00	Oct 23	$0.78	$0.98	$1.76	$104.24	$114.76
$130.00	$95.00	Nov 20	$0.87	$0.96	$1.83	$93.17	$131.83
$112.00	$105.00	Oct 23	$1.06	$0.70	$1.76	$103.24	$113.76
$125.00	$90.00	Nov 20	$1.32	$0.44	$1.76	$88.24	$126.76
$112.00	$106.00	Oct 23	$1.06	$0.98	$2.04	$103.96	$114.04
$114.00	$107.00	Oct 23	$0.61	$1.29	$1.90	$105.10	$115.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 197 found (best R:R 0.92, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
98/99	116/117	Nov 13	$0.48	$0.52	53%	0.92	$98.52	$116.48
100/101	114/115	Nov 6	$0.52	$0.48	48%	1.08	$100.48	$114.52
102/103	114/115	Nov 6	$0.58	$0.42	42%	1.38	$102.42	$114.58
105/106	118/119	Oct 30	$0.49	$0.51	51%	0.96	$105.51	$118.49
97/98	114/115	Nov 6	$0.43	$0.57	56%	0.75	$97.57	$114.43
102/103	118/119	Oct 30	$0.35	$0.65	64%	0.54	$102.65	$118.35
101/102	121/122	Nov 27	$0.54	$0.46	44%	1.17	$101.46	$121.54
101/102	118/119	Oct 30	$0.31	$0.69	67%	0.45	$101.69	$118.31
105/106	116/117	Oct 30	$0.53	$0.47	45%	1.13	$105.47	$116.53
100/101	116/117	Nov 6	$0.43	$0.57	55%	0.75	$100.57	$116.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$109.00	$110.00	$111.00	Oct 16	$0.20	$0.80	98%	4.00
$105.00	$110.00	$115.00	Nov 20	$0.59	$4.41	27%	7.47
$108.00	$109.00	$110.00	Oct 16	$0.62	$0.38	97%	0.61
$110.00	$115.00	$120.00	Nov 20	$0.60	$4.40	24%	7.33
$115.00	$120.00	$125.00	Nov 20	$0.48	$4.52	20%	9.42

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Nov 20	$0.32	$4.68	20%	14.62
$109.00	$110.00	$111.00	Oct 16	$0.18	$0.82	60%	4.56
$107.00	$108.00	$109.00	Oct 16	$0.09	$0.91	37%	10.11
$108.00	$109.00	$110.00	Oct 16	$0.76	$0.24	95%	0.32
$120.00	$125.00	$130.00	Nov 20	$0.32	$4.68	14%	14.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 119 found (best net $-4.90, 108 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$106.00	1:2	Nov 13	-$2.15	$3.85
$95.00	$100.00	1:2	Oct 16	-$4.08	$0.92
$107.00	$108.00	1:2	Oct 16	-$0.16	$0.84
$95.00	$100.00	1:2	Oct 23	-$4.23	$0.77
$115.00	$120.00	1:2	Nov 20	-$0.84	$4.16

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$121.00	1:2	Nov 13	-$4.90	$4.10
$105.00	$100.00	1:2	Nov 20	-$0.35	$4.65
$110.00	$105.00	1:2	Nov 20	-$1.16	$3.84
$112.00	$111.00	1:2	Oct 16	-$0.82	$0.18
$115.00	$110.00	1:2	Nov 20	-$2.80	$2.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 4.77%, avg 1.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$111.00	Nov 27	$5.20	0.48	1.7%	4.77%	6.50%	81	13
$110.00	Nov 27	$5.65	0.50	0.8%	5.18%	5.99%	17	37
$113.00	Nov 27	$4.40	0.43	3.6%	4.03%	7.60%	20	--
$115.00	Nov 27	$3.75	0.38	5.4%	3.44%	8.84%	24	133
$110.00	Nov 20	$5.35	0.50	0.8%	4.90%	5.72%	759	9.5K
$118.00	Nov 27	$2.89	0.32	8.2%	2.65%	10.80%	1	--
$115.00	Nov 20	$3.45	0.37	5.4%	3.16%	8.56%	1.4K	3.8K
$120.00	Nov 27	$2.49	0.28	10.0%	2.28%	12.26%	2	68
$121.00	Nov 27	$2.28	0.27	10.9%	2.09%	12.99%	1	--
$122.00	Nov 27	$2.07	0.25	11.8%	1.90%	13.71%	3	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 83,612

Total Puts 51,427

Put/Call Ratio 0.62

Net Difference 32,185

Prior's Put/Call Breakdown

Total Calls 76,452

Total Puts 27,423

Put/Call Ratio 0.36

Net Difference 49,029

Prior 7-Day Put/Call Summary

Total Calls 552,413

Total Puts 205,772

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