BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$112.13 +3.31%

(9/18 09:35) ◀

Friday, September 18, 2026 (9:45am)

▶ (9/18 09:50)

◀ 9/18 09:45 ▶

Option Volume

Detail

ℹ

Current (09/18 9:45am) 27,226

Calls: 22,696 (83%)

Puts: 4,530 (17%)

Prior (08/24) 21,353

Calls: 15,708 (74%)

Puts: 5,645 (26%)

Current vs Prior +27.50%

Calls: +44.49% (Calls)

Puts: -19.75% (Puts)

Prior 7-Day Total 1,685,680

Calls: 1,294,025 (77%)

Puts: 391,655 (23%)

Prior 7-Day Average 240,811

Calls: 184,860 (77%)

Puts: 55,950 (23%)

Current vs Prior 7-Day Avg -88.69%

Calls: -87.72%

Puts: -91.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 9:45am) $9.52M

Calls: $7.05M (74%)

Puts: $2.47M (26%)

Prior (08/24) $5.12M

Calls: $3.95M (77%)

Puts: $1.17M (23%)

Current vs Prior +86.03%

Calls: +78.34%

Puts: +112.10%

Prior 7-Day Total $546.55M

Calls: $425.44M (78%)

Puts: $121.11M (22%)

Prior 7-Day Average $78.08M

Calls: $60.78M (78%)

Puts: $17.30M (22%)

Current vs Prior 7-Day Avg -87.80%

Calls: -88.40%

Puts: -85.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 9:45am) 0.20

Prior (08/24) 0.36

Current vs Prior -44.46%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg -39.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 9:45am) 2,629,630

Calls: 1,746,350 (66%)

Puts: 883,280 (34%)

Prior (08/24) 2,365,262

Calls: 1,523,300 (64%)

Puts: 841,962 (36%)

Current vs Prior +11.18%

Prior 7-Day Total 16,694,931

Calls: 10,456,181 (63%)

Puts: 6,238,750 (37%)

Prior 7-Day Average 2,384,990

Calls: 1,493,740 (63%)

Puts: 891,250 (37%)

Current vs Prior 7-Day Avg +10.26%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.74% | 6.17%1.74% | 12.02%

Prior 4.50% | 6.52%9.20% | 15.26%

Current vs Prior -61.33% | -5.31%-81.09% | -21.21%

Prior 7-Day Avg 3.66% | 6.91%5.99% | 12.79%

Current vs 7-Day Avg -52.51% | -10.63%-70.97% | -6.02%

Prior 7-Day Eod 4.50% | 6.52%2.28% | 11.98%

Current vs 7-Day Eod -61.33% | -5.31%-23.58% | +0.37%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.13% | 7.74%

Calls: 12.50% | 4.66%

Puts: 9.76% | 10.81%

Prior 3.77% | 6.49%

Calls: 4.26% | 6.53%

Puts: 3.28% | 6.44%

Current vs Prior +195.23% | +19.26%

Prior 7-Day Avg 10.71% | 7.50%

Calls: 8.71% | 6.38%

Puts: 12.71% | 8.61%

Current vs 7-Day Avg +3.89% | +3.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($7.05M). Elevated premium activity with dollar volume up 86% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (22,696 calls vs 4,530 puts). P/C ratio dropping 44% - sentiment shifting bullish.

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 61 of results (avg 7.3%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 16	2.75	2.80	$2.78	1.8%	956	0.32	23.7K
$115.00	Oct 16	4.30	4.40	$4.35	2.3%	2.1K	0.44	7.0K
$90.00	Oct 16	22.45	23.10	$22.78	2.9%	--	0.94	169
$100.00	Sep 18	12.00	12.35	$12.18	2.9%	44	1.00	55.0K
$115.00	Sep 25	2.00	2.07	$2.04	3.4%	1.9K	0.38	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 16	4.05	4.25	$4.15	4.8%	43	0.41	7.7K
$120.00	Oct 16	10.00	10.60	$10.30	5.8%	4	0.68	8.6K
$132.00	Sep 18	19.60	20.90	$20.25	6.4%	5	0.93	--
$108.00	Sep 25	1.38	1.48	$1.43	7.0%	75	0.28	838
$131.00	Sep 18	18.60	19.95	$19.27	7.0%	5	0.95	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.53, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Sep 18	0.15	0.17	$0.16	12.5%	1.9K	0.17	2.7K
$115.00	Sep 18	0.08	0.09	$0.09	11.1%	363	0.08	12.7K
$113.00	Sep 18	0.33	0.39	$0.36	16.7%	613	0.32	2.4K
$112.00	Sep 18	0.67	0.76	$0.72	12.5%	1.2K	0.54	2.6K
$130.00	Sep 25	0.18	0.20	$0.19	10.5%	190	0.05	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Sep 18	0.55	0.67	$0.61	19.7%	166	0.47	1.8K
$101.00	Sep 25	0.23	0.28	$0.26	19.2%	--	0.07	578
$103.00	Sep 25	0.41	0.45	$0.43	9.3%	63	0.11	281
$104.00	Sep 25	0.51	0.59	$0.55	14.5%	21	0.13	530
$105.00	Sep 25	0.67	0.78	$0.73	15.1%	35	0.17	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 152 found (avg delta 105.85, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 18	21.60	23.70	$22.65	9.3%	--	999.00	12
$95.00	Sep 18	16.55	18.75	$17.65	12.5%	--	999.00	14
$100.00	Sep 18	11.60	14.00	$12.80	18.8%	--	999.00	113
$105.00	Sep 18	6.60	8.70	$7.65	27.5%	--	999.00	182
$110.00	Sep 18	2.00	3.75	$2.88	60.8%	--	999.00	131

PUTS (5)

Strike	Expiry	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 18	2.13	$1.07	199.1%	--	999.00	84
$95.00	Sep 18	2.13	$1.07	199.1%	--	999.00	42
$100.00	Sep 18	5.00	$2.50	200.0%	--	999.00	115
$105.00	Sep 18	1.55	$0.78	198.7%	--	999.00	170
$110.00	Sep 18	2.31	$1.16	199.1%	--	999.00	26

Most actively traded options today. High liquidity = easy entry/exit. 185 active (total vol 22.5K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Sep 18	2.08	2.30	$2.19	10.0%	2.4K	0.91	9.8K
$115.00	Oct 16	4.30	4.40	$4.35	2.3%	2.1K	0.44	7.0K
$115.00	Sep 25	2.00	2.07	$2.04	3.4%	1.9K	0.38	3.4K
$114.00	Sep 18	0.15	0.17	$0.16	12.5%	1.9K	0.17	2.7K
$112.00	Sep 18	0.67	0.76	$0.72	12.5%	1.2K	0.54	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$111.00	Sep 18	0.19	0.29	$0.24	41.7%	831	0.25	690
$110.00	Sep 18	0.07	0.09	$0.08	25.0%	409	0.10	16.4K
$90.00	Oct 16	0.23	0.28	$0.26	19.2%	263	0.04	8.4K
$112.00	Sep 18	0.55	0.67	$0.61	19.7%	166	0.47	1.8K
$109.00	Sep 18	0.02	0.04	$0.03	66.7%	153	0.04	1.5K

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 111.8%, max 828.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$128.00	Sep 18	Oct 9	453.1%	48.8%	828.1%	--	214
$114.00	Sep 18	Oct 23	62.6%	44.9%	39.3%	1.9K	2.7K
$111.00	Sep 18	Oct 23	54.4%	42.5%	27.9%	874	3.2K
$113.00	Sep 18	Oct 30	58.6%	46.4%	26.3%	613	2.4K
$112.00	Sep 18	Oct 30	55.6%	44.2%	25.7%	1.2K	2.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$113.00	Sep 18	Oct 23	59.6%	40.7%	46.4%	133	904
$114.00	Sep 18	Oct 23	63.3%	44.8%	41.4%	--	832
$112.00	Sep 18	Oct 23	54.3%	40.9%	32.5%	168	1.8K
$111.00	Sep 18	Oct 9	53.5%	41.6%	28.6%	831	750
$119.00	Sep 25	Oct 23	52.4%	43.0%	21.9%	1	120

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 1.22, avg 3.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$99.00	$100.00	Sep 18	$0.45	$0.55	$0.45	85%	1.22	$99.45
$106.00	$107.00	Oct 2	$0.27	$0.73	$0.27	76%	2.70	$106.27
$104.00	$105.00	Sep 18	$0.58	$0.42	$0.58	100%	0.72	$104.58
$104.00	$105.00	Sep 25	$0.43	$0.57	$0.43	87%	1.33	$104.43
$122.00	$125.00	Oct 23	$0.35	$2.65	$0.35	28%	7.57	$122.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$124.00	$123.00	Oct 2	$0.43	$0.57	$0.43	84%	1.33	$123.57
$130.00	$129.00	Oct 2	$0.55	$0.45	$0.55	92%	0.82	$129.45
$110.00	$108.00	Oct 23	$0.39	$1.61	$0.39	41%	4.13	$109.61
$117.00	$116.00	Sep 18	$0.62	$0.38	$0.62	98%	0.61	$116.38
$122.00	$121.00	Sep 25	$0.52	$0.48	$0.52	86%	0.92	$121.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 1.27, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$129.00	$130.00	Sep 18	$0.56	$0.56	$0.44	90%	1.27	$129.56
$128.00	$129.00	Sep 18	$0.50	$0.50	$0.50	84%	1.00	$128.50
$132.00	$133.00	Sep 25	$0.43	$0.43	$0.57	90%	0.75	$132.43
$124.00	$125.00	Sep 18	$0.36	$0.36	$0.64	90%	0.56	$124.36
$127.00	$128.00	Sep 25	$0.32	$0.32	$0.68	89%	0.47	$127.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$102.00	Oct 30	$1.19	$1.19	$1.81	69%	0.66	$103.81
$108.00	$107.00	Oct 23	$0.71	$0.71	$0.29	64%	2.45	$107.29
$100.00	$99.00	Oct 23	$0.45	$0.45	$0.55	83%	0.82	$99.55
$105.00	$100.00	Oct 16	$1.16	$1.16	$3.84	73%	0.30	$103.84
$110.00	$105.00	Oct 16	$1.87	$1.87	$3.13	59%	0.60	$108.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.47, cheapest $2.47)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Sep 18	Sep 25	$2.43	58.6%	51.5%
$112.00	Sep 18	Sep 25	$2.50	55.6%	49.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Sep 18	Sep 25	$2.47	59.6%	51.5%
$112.00	Sep 18	Sep 25	$2.47	54.3%	49.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 1.19% of stock, avg 7.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$112.00	Sep 18	$0.72	$0.61	$1.33	$110.67	$113.33	1.19%
$111.00	Sep 18	$1.35	$0.24	$1.59	$109.41	$112.59	1.42%
$113.00	Sep 18	$0.36	$1.23	$1.59	$111.41	$114.59	1.42%
$114.00	Sep 18	$0.16	$2.12	$2.28	$111.72	$116.28	2.03%
$109.00	Sep 18	$3.13	$0.03	$3.16	$105.84	$112.16	2.82%
$108.00	Sep 18	$3.85	$0.02	$3.87	$104.13	$111.87	3.45%
$110.00	Sep 18	$2.88	$1.16	$4.04	$105.96	$114.04	3.60%
$115.00	Sep 18	$1.20	$2.88	$4.08	$110.92	$119.08	3.64%
$116.00	Sep 18	$0.06	$4.38	$4.44	$111.56	$120.44	3.96%
$117.00	Sep 18	$0.02	$5.00	$5.02	$111.98	$122.02	4.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 161 found (cheapest 0.21% of stock, avg 5.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$114.00	$110.00	Sep 18	$0.16	$0.08	$0.24	$109.76	$114.24
$114.00	$111.00	Sep 18	$0.16	$0.24	$0.40	$110.60	$114.40
$113.00	$110.00	Sep 18	$0.36	$0.08	$0.44	$109.56	$113.44
$129.00	$110.00	Sep 18	$0.57	$0.08	$0.65	$109.35	$129.65
$113.00	$111.00	Sep 18	$0.36	$0.24	$0.60	$110.40	$113.60
$127.00	$110.00	Sep 18	$0.68	$0.08	$0.76	$109.24	$127.76
$129.00	$111.00	Sep 18	$0.57	$0.24	$0.81	$110.19	$129.81
$127.00	$111.00	Sep 18	$0.68	$0.24	$0.92	$110.08	$127.92
$114.00	$112.00	Sep 18	$0.16	$0.61	$0.77	$111.23	$114.77
$113.00	$112.00	Sep 18	$0.36	$0.61	$0.97	$111.03	$113.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 208 found (best R:R 8.09, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
99/100	121/122	Oct 23	$0.89	$0.11	51%	8.09	$99.11	$121.89
100/101	121/122	Oct 23	$0.87	$0.13	48%	6.69	$100.13	$121.87
95/96	121/122	Oct 23	$0.67	$0.33	57%	2.03	$95.33	$121.67
99/100	120/121	Oct 30	$0.74	$0.26	47%	2.85	$99.26	$120.74
95/96	118/119	Oct 2	$0.57	$0.43	61%	1.33	$95.43	$118.57
95/96	121/122	Oct 2	$0.48	$0.52	70%	0.92	$95.52	$121.48
95/96	120/121	Oct 2	$0.50	$0.50	67%	1.00	$95.50	$120.50
95/96	122/123	Oct 2	$0.45	$0.55	72%	0.82	$95.55	$122.45
95/96	119/120	Oct 2	$0.51	$0.49	64%	1.04	$95.49	$119.51
95/96	117/118	Oct 2	$0.55	$0.45	58%	1.22	$95.45	$117.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Oct 16	$0.10	$4.90	9%	49.00
$120.00	$121.00	$122.00	Sep 18	$0.74	$0.26	97%	0.35
$120.00	$125.00	$130.00	Oct 16	$0.36	$4.64	17%	12.89
$115.00	$120.00	$125.00	Oct 16	$0.55	$4.45	22%	8.09
$110.00	$115.00	$120.00	Oct 16	$0.71	$4.29	27%	6.04

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$106.00	$107.00	Sep 18	$0.78	$0.22	98%	0.28
$100.00	$105.00	$110.00	Oct 16	$0.71	$4.29	26%	6.04
$111.00	$112.00	$113.00	Sep 18	$0.25	$0.75	44%	3.00
$110.00	$115.00	$120.00	Oct 16	$0.75	$4.25	27%	5.67
$105.00	$110.00	$115.00	Oct 16	$0.83	$4.17	29%	5.02

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 121 found (best net $-0.63, 108 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$97.00	$108.00	1:2	Oct 30	-$0.63	$10.37
$115.00	$120.00	1:2	Oct 16	-$1.21	$3.79
$125.00	$130.00	1:2	Oct 23	-$0.33	$4.67
$111.00	$112.00	1:2	Sep 18	-$0.09	$0.91
$110.00	$115.00	1:2	Oct 16	-$2.07	$2.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$99.00	$95.00	1:2	Sep 18	-$1.07	$2.93
$110.00	$105.00	1:2	Oct 16	-$0.41	$4.59
$115.00	$110.00	1:2	Oct 16	-$1.45	$3.55
$95.00	$90.00	1:2	Sep 18	-$2.13	$2.87
$122.00	$115.00	1:2	Oct 30	-$3.67	$3.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 4.33%, avg 1.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Oct 30	$4.85	0.45	2.6%	4.33%	6.88%	--	25
$113.00	Oct 30	$5.70	0.50	0.8%	5.08%	5.86%	--	24
$118.00	Oct 30	$3.80	0.38	5.2%	3.39%	8.62%	13	--
$115.00	Oct 23	$4.45	0.46	2.6%	3.97%	6.53%	1	85
$120.00	Oct 30	$3.10	0.34	7.0%	2.76%	9.78%	21	94
$116.00	Oct 23	$4.00	0.43	3.5%	3.57%	7.02%	--	38
$115.00	Oct 16	$4.30	0.44	2.6%	3.83%	6.39%	2.1K	7.0K
$114.00	Oct 23	$4.50	0.48	1.7%	4.01%	5.68%	--	28
$121.00	Oct 23	$2.54	0.32	7.9%	2.27%	10.18%	5	91
$125.00	Oct 30	$2.08	0.25	11.5%	1.85%	13.33%	6	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 22,696

Total Puts 4,530

Put/Call Ratio 0.20

Net Difference 18,166

Prior's Put/Call Breakdown

Total Calls 15,708

Total Puts 5,645

Put/Call Ratio 0.36

Net Difference 10,063

Prior 7-Day Put/Call Summary

Total Calls 1,294,025

Total Puts 391,655

Average Put/Call Ratio 0.33

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