BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$113.24 +4.33%

$113.78 (+0.48%)🌙

as of 09/18 06:00 PM

(9/18 10:35) ◀

Friday, September 18, 2026 (6:00pm)

▶ (9/21 18:00)

◀ 9/18 18:00 ▶

Option Volume

Detail

ℹ

Current (09/18) 233,432

Calls: 178,886 (77%)

Puts: 54,546 (23%)

Prior (09/17) 255,343

Calls: 101,913 (40%)

Puts: 153,430 (60%)

Current vs Prior -8.58%

Calls: +75.53% (Calls)

Puts: -64.45% (Puts)

Prior 7-Day Total 867,687

Calls: 479,894 (55%)

Puts: 387,793 (45%)

Prior 7-Day Average 123,955

Calls: 68,556 (55%)

Puts: 55,399 (45%)

Current vs Prior 7-Day Avg +88.32%

Calls: +160.93%

Puts: -1.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $62.47M

Calls: $43.95M (70%)

Puts: $18.51M (30%)

Prior (09/17) $338.45M

Calls: $24.90M (7%)

Puts: $313.55M (93%)

Current vs Prior -81.54%

Calls: +76.51%

Puts: -94.10%

Prior 7-Day Total $586.25M

Calls: $121.71M (21%)

Puts: $464.54M (79%)

Prior 7-Day Average $83.75M

Calls: $17.39M (21%)

Puts: $66.36M (79%)

Current vs Prior 7-Day Avg -25.41%

Calls: +152.80%

Puts: -72.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.30

Prior (09/17) 1.51

Current vs Prior -79.75%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -59.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 2,629,630

Calls: 1,746,350 (66%)

Puts: 883,280 (34%)

Prior (09/17) 2,595,199

Calls: 1,713,925 (66%)

Puts: 881,274 (34%)

Current vs Prior +1.33%

Prior 7-Day Total 18,071,958

Calls: 11,893,724 (66%)

Puts: 6,178,234 (34%)

Prior 7-Day Average 2,581,708

Calls: 1,699,103 (66%)

Puts: 882,604 (34%)

Current vs Prior 7-Day Avg +1.86%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 0.95% | 5.88%0.95% | 11.90%

Prior 2.28% | 6.19%2.28% | 11.98%

Current vs Prior +158.44% | +18.39%-58.09% | -0.61%

Prior 7-Day Avg 3.15% | 6.08%3.85% | 12.24%

Current vs 7-Day Avg +86.63% | +20.62%-75.22% | -2.77%

Prior 7-Day Eod 2.28% | 6.19%2.28% | 11.98%

Current vs 7-Day Eod +158.44% | +18.39%-58.09% | -0.61%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.07% | 6.42%

Calls: 12.50% | 4.50%

Puts: 13.64% | 8.33%

Prior 3.77% | 6.49%

Calls: 4.26% | 6.53%

Puts: 3.28% | 6.44%

Current vs Prior +246.68% | -1.08%

Prior 7-Day Avg 3.77% | 6.49%

Calls: 4.26% | 6.53%

Puts: 3.28% | 6.44%

Current vs 7-Day Avg +246.68% | -1.08%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($43.95M). Light premium activity with dollar volume down 82% vs prior. Volume explosion - 88% above 7-day average (233,432 vs avg 123,955). Extreme bullish P/C ratio of 0.30 - heavy call buying (178,886 calls vs 54,546 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 BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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 98 of results (avg 7.2%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 16	3.05	3.10	$3.08	1.6%	7.5K	0.34	23.7K
$120.00	Sep 25	0.97	1.00	$0.99	3.0%	3.7K	0.22	6.1K
$100.00	Sep 18	13.05	13.50	$13.28	3.4%	333	1.00	55.0K
$110.00	Oct 16	7.15	7.40	$7.28	3.4%	1.2K	0.62	4.6K
$100.00	Oct 16	14.30	14.90	$14.60	4.1%	95	0.87	5.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 16	9.40	9.70	$9.55	3.1%	91	0.65	8.6K
$115.00	Oct 16	6.10	6.30	$6.20	3.2%	254	0.52	4.7K
$110.00	Oct 16	3.60	3.75	$3.68	4.1%	511	0.38	7.7K
$130.00	Oct 16	17.15	18.00	$17.58	4.8%	82	0.83	2.5K
$135.00	Oct 16	21.60	22.75	$22.18	5.2%	13	0.87	2.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.65, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Sep 25	0.15	0.18	$0.16	18.8%	191	0.04	149
$125.00	Sep 25	0.40	0.44	$0.42	9.5%	1.5K	0.10	2.3K
$128.00	Sep 25	0.26	0.29	$0.28	10.7%	2.0K	0.07	314
$121.00	Sep 25	0.73	0.88	$0.81	18.5%	226	0.19	782
$120.00	Sep 25	0.97	1.00	$0.99	3.0%	3.7K	0.22	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Sep 25	0.45	0.53	$0.49	16.3%	847	0.12	1.4K
$107.00	Sep 25	0.73	0.88	$0.81	18.5%	447	0.19	642
$102.00	Oct 2	0.52	0.61	$0.56	16.1%	59	0.11	221
$105.00	Oct 2	0.90	1.04	$0.97	14.4%	110	0.18	412
$95.00	Oct 16	0.42	0.50	$0.46	17.4%	248	0.07	4.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 184 found (avg delta 82.16, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 18	17.55	20.55	$19.05	15.7%	--	999.00	14
$100.00	Sep 18	12.55	15.30	$13.93	19.7%	3	999.00	113
$105.00	Sep 18	8.20	11.10	$9.65	30.1%	12	999.00	182
$110.00	Sep 18	3.30	5.35	$4.32	47.5%	7	999.00	131
$115.00	Sep 18	0.00	2.37	$1.19	199.2%	2	999.00	257

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 18	0.00	2.13	$1.07	199.1%	--	999.00	42
$100.00	Sep 18	0.00	2.13	$1.07	199.1%	--	999.00	115
$105.00	Sep 18	0.00	0.25	$0.13	192.3%	--	999.00	170
$110.00	Sep 18	0.00	2.13	$1.07	199.1%	1	999.00	26
$115.00	Sep 18	0.01	3.25	$1.63	198.8%	1	999.00	15

Most actively traded options today. High liquidity = easy entry/exit. 378 active (total vol 164.3K, top 13.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 16	1.25	1.31	$1.28	4.7%	13.2K	0.17	15.0K
$114.00	Sep 18	0.00	0.02	$0.01	200.0%	9.7K	0.05	2.7K
$115.00	Sep 25	2.28	2.40	$2.34	5.1%	8.6K	0.42	3.4K
$113.00	Sep 18	0.20	0.37	$0.29	58.6%	7.8K	0.74	2.4K
$115.00	Sep 18	0.00	0.01	$0.01	100.0%	7.7K	0.02	12.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Sep 18	0.02	0.10	$0.06	133.3%	4.5K	0.27	819
$109.00	Sep 25	1.25	1.35	$1.30	7.7%	2.8K	0.27	789
$106.00	Sep 25	0.57	0.74	$0.66	25.8%	2.8K	0.16	427
$110.00	Sep 25	1.57	1.69	$1.63	7.4%	2.8K	0.32	3.0K
$106.00	Sep 18	0.00	0.01	$0.01	100.0%	2.7K	0.01	2.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 2358.3%, max 3360.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$101.00	Sep 18	Oct 2	1522.1%	44.0%	3360.2%	3	123
$129.00	Sep 18	Oct 23	1611.4%	47.0%	3331.9%	9	115
$128.00	Sep 18	Oct 23	1547.6%	46.0%	3261.7%	15	108
$127.00	Sep 18	Oct 23	1482.8%	44.8%	3212.2%	3	304
$122.00	Sep 18	Oct 30	1134.5%	45.1%	2416.0%	58	1.4K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$129.00	Sep 18	Oct 2	1611.4%	51.0%	3058.8%	3	36
$127.00	Sep 18	Sep 25	1482.8%	56.6%	2521.2%	49	25
$122.00	Sep 18	Oct 30	1134.5%	45.1%	2416.0%	6	19
$113.00	Sep 18	Oct 30	42.9%	41.8%	2.7%	4.5K	820

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 1.17, avg 2.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$107.00	$108.00	Oct 2	$0.25	$0.75	$0.25	76%	3.00	$107.25
$108.00	$109.00	Oct 23	$0.17	$0.83	$0.17	66%	4.88	$108.17
$104.00	$105.00	Oct 9	$0.44	$0.56	$0.44	82%	1.27	$104.44
$107.00	$108.00	Sep 25	$0.48	$0.52	$0.48	81%	1.08	$107.48
$125.00	$130.00	Oct 16	$0.59	$4.41	$0.59	24%	7.47	$125.59

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$123.00	Oct 9	$0.92	$1.08	$0.92	79%	1.17	$124.08
$130.00	$129.00	Oct 2	$0.42	$0.58	$0.42	91%	1.38	$129.58
$110.00	$108.00	Oct 23	$0.30	$1.70	$0.30	38%	5.67	$109.70
$120.00	$119.00	Sep 25	$0.37	$0.63	$0.37	78%	1.70	$119.63
$117.00	$116.00	Sep 25	$0.28	$0.72	$0.28	67%	2.57	$116.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 127 found (best R:R 7.33, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$126.00	$127.00	Oct 23	$0.51	$0.51	$0.49	74%	1.04	$126.51
$117.00	$118.00	Oct 23	$0.63	$0.63	$0.37	56%	1.70	$117.63
$129.00	$130.00	Oct 9	$0.33	$0.33	$0.67	83%	0.49	$129.33
$129.00	$130.00	Oct 23	$0.30	$0.30	$0.70	79%	0.43	$129.30
$119.00	$120.00	Oct 23	$0.48	$0.48	$0.52	61%	0.92	$119.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$108.00	$107.00	Oct 23	$0.88	$0.88	$0.12	66%	7.33	$107.12
$112.00	$111.00	Oct 30	$0.72	$0.72	$0.28	56%	2.57	$111.28
$110.00	$105.00	Oct 16	$1.71	$1.71	$3.29	62%	0.52	$108.29
$105.00	$100.00	Oct 16	$1.01	$1.01	$3.99	76%	0.25	$103.99
$107.00	$106.00	Oct 30	$0.51	$0.51	$0.49	68%	1.04	$106.49

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 0.31% of stock, avg 8.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$113.00	Sep 18	$0.29	$0.06	$0.35	$112.65	$113.35	0.31%
$114.00	Sep 18	$0.01	$0.79	$0.80	$113.20	$114.80	0.71%
$112.00	Sep 18	$1.27	$0.01	$1.28	$110.72	$113.28	1.13%
$111.00	Sep 18	$2.28	$0.01	$2.29	$108.71	$113.29	2.02%
$115.00	Sep 18	$1.19	$1.63	$2.82	$112.18	$117.82	2.49%
$116.00	Sep 18	$0.02	$2.89	$2.91	$113.09	$118.91	2.57%
$117.00	Sep 18	$0.03	$3.72	$3.75	$113.25	$120.75	3.31%
$109.00	Sep 18	$4.45	$0.01	$4.46	$104.54	$113.46	3.94%
$118.00	Sep 18	$0.01	$4.55	$4.56	$113.44	$122.56	4.03%
$108.00	Sep 18	$5.25	$0.01	$5.26	$102.74	$113.26	4.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 1.00% of stock, avg 5.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$122.00	$113.00	Sep 18	$1.07	$0.06	$1.13	$111.87	$123.13
$133.00	$113.00	Sep 18	$1.01	$0.06	$1.07	$111.93	$134.07
$127.00	$113.00	Sep 18	$1.07	$0.06	$1.13	$111.87	$128.13
$128.00	$113.00	Sep 18	$1.07	$0.06	$1.13	$111.87	$129.13
$129.00	$113.00	Sep 18	$1.07	$0.06	$1.13	$111.87	$130.13
$135.00	$95.00	Oct 16	$0.83	$0.46	$1.29	$93.71	$136.29
$135.00	$100.00	Oct 16	$0.83	$0.96	$1.79	$98.21	$136.79
$130.00	$95.00	Oct 16	$1.28	$0.46	$1.74	$93.26	$131.74
$133.00	$99.00	Sep 18	$1.01	$1.00	$2.01	$96.99	$135.01
$133.00	$101.00	Sep 18	$1.01	$1.03	$2.04	$98.96	$135.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 198 found (best R:R 3.00, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
95/96	123/125	Oct 23	$1.50	$0.50	54%	3.00	$94.50	$124.50
100/101	126/127	Oct 23	$0.83	$0.17	57%	4.88	$100.17	$126.83
102/103	126/127	Oct 23	$0.85	$0.15	52%	5.67	$102.15	$126.85
104/105	126/127	Oct 23	$0.83	$0.17	49%	4.88	$104.17	$126.83
105/106	126/127	Oct 23	$0.83	$0.17	46%	4.88	$105.17	$126.83
101/102	126/127	Oct 23	$0.72	$0.28	55%	2.57	$101.28	$126.72
106/107	126/127	Oct 23	$0.81	$0.19	44%	4.26	$106.19	$126.81
100/101	129/130	Oct 23	$0.62	$0.38	62%	1.63	$100.38	$129.62
102/103	129/130	Oct 23	$0.64	$0.36	58%	1.78	$102.36	$129.64
104/105	129/130	Oct 23	$0.62	$0.38	54%	1.63	$104.38	$129.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$125.00	$130.00	$135.00	Oct 30	$0.12	$4.88	14%	40.67
$113.00	$114.00	$115.00	Sep 18	$0.28	$0.72	72%	2.57
$125.00	$130.00	$135.00	Oct 16	$0.14	$4.86	12%	34.71
$115.00	$120.00	$125.00	Oct 16	$0.51	$4.49	24%	8.80
$112.00	$113.00	$114.00	Sep 18	$0.70	$0.30	95%	0.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$106.00	$107.00	Sep 18	$0.12	$0.88	99%	7.33
$120.00	$125.00	$130.00	Oct 16	$0.09	$4.91	17%	54.56
$113.00	$114.00	$115.00	Sep 18	$0.30	$0.70	71%	2.33
$112.00	$113.00	$114.00	Sep 18	$0.68	$0.32	93%	0.47
$115.00	$120.00	$125.00	Oct 16	$0.62	$4.38	24%	7.06

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 107 found (best net $-1.14, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$111.00	1:2	Sep 18	-$0.24	$0.76
$111.00	$112.00	1:2	Sep 18	-$0.26	$0.74
$120.00	$125.00	1:2	Oct 16	-$0.66	$4.34
$115.00	$120.00	1:2	Oct 16	-$1.36	$3.64
$110.00	$115.00	1:2	Oct 16	-$2.32	$2.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$99.00	$95.00	1:2	Sep 18	-$1.14	$2.86
$122.00	$115.00	1:2	Oct 30	-$2.60	$4.40
$110.00	$105.00	1:2	Oct 16	-$0.26	$4.74
$115.00	$110.00	1:2	Oct 16	-$1.16	$3.84
$116.00	$115.00	1:2	Sep 18	-$0.37	$0.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 4.42%, avg 1.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$117.00	Oct 30	$5.00	0.45	3.3%	4.42%	7.74%	1	--
$115.00	Oct 30	$5.80	0.49	1.6%	5.12%	6.68%	22	25
$116.00	Oct 30	$5.35	0.47	2.4%	4.72%	7.16%	7	2
$114.00	Oct 30	$6.20	0.52	0.7%	5.48%	6.15%	2	5
$118.00	Oct 30	$4.60	0.42	4.2%	4.06%	8.27%	24	--
$121.00	Oct 30	$3.70	0.36	6.8%	3.27%	10.12%	13	27
$120.00	Oct 30	$3.90	0.38	6.0%	3.44%	9.41%	125	94
$123.00	Oct 30	$3.20	0.33	8.6%	2.83%	11.44%	1	2
$124.00	Oct 30	$2.98	0.31	9.5%	2.63%	12.13%	2	20
$125.00	Oct 30	$2.65	0.29	10.4%	2.34%	12.73%	33	31

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 178,886

Total Puts 54,546

Put/Call Ratio 0.30

Net Difference 124,340

Prior's Put/Call Breakdown

Total Calls 101,913

Total Puts 153,430

Put/Call Ratio 1.51

Net Difference -51,517

Prior 7-Day Put/Call Summary

Total Calls 479,894

Total Puts 387,793

Average Put/Call Ratio 0.75

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