BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$112.36 +3.52%

(9/18 09:45) ◀

Friday, September 18, 2026 (9:50am)

▶ (9/18 09:55)

◀ 9/18 09:50 ▶

Option Volume

Detail

ℹ

Current (09/18 9:50am) 36,440

Calls: 30,421 (83%)

Puts: 6,019 (17%)

Prior (08/24) 28,076

Calls: 21,338 (76%)

Puts: 6,738 (24%)

Current vs Prior +29.79%

Calls: +42.57% (Calls)

Puts: -10.67% (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 -84.87%

Calls: -83.54%

Puts: -89.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 9:50am) $12.72M

Calls: $8.71M (68%)

Puts: $4.01M (32%)

Prior (08/24) $6.62M

Calls: $5.06M (76%)

Puts: $1.56M (24%)

Current vs Prior +92.25%

Calls: +72.11%

Puts: +157.68%

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 -83.71%

Calls: -85.67%

Puts: -76.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 9:50am) 0.20

Prior (08/24) 0.32

Current vs Prior -37.34%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg -40.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 9:50am) 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 1.75% | 6.08%1.75% | 12.10%

Prior 4.50% | 6.52%9.20% | 15.26%

Current vs Prior -61.01% | -6.73%-80.94% | -20.67%

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

Current vs 7-Day Avg -52.12% | -11.98%-70.73% | -5.38%

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

Current vs 7-Day Eod -61.01% | -6.73%-22.96% | +1.06%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.24% | 8.04%

Calls: 4.55% | 5.88%

Puts: 11.93% | 10.20%

Prior 3.77% | 6.49%

Calls: 4.26% | 6.53%

Puts: 3.28% | 6.44%

Current vs Prior +118.57% | +23.88%

Prior 7-Day Avg 10.71% | 7.50%

Calls: 8.71% | 6.38%

Puts: 12.71% | 8.61%

Current vs 7-Day Avg -23.08% | +7.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($8.71M). Elevated premium activity with dollar volume up 92% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (30,421 calls vs 6,019 puts). P/C ratio dropping 37% - 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
09:50	BULLISH	BULLISH	BULLISH
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 74 of results (avg 7.5%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 16	4.45	4.55	$4.50	2.2%	2.2K	0.46	7.0K
$90.00	Sep 18	21.80	22.50	$22.15	3.2%	3	1.00	202
$90.00	Oct 2	22.05	22.80	$22.43	3.3%	1	0.98	--
$120.00	Oct 16	2.85	2.95	$2.90	3.4%	1.1K	0.33	23.7K
$90.00	Oct 16	22.70	23.50	$23.10	3.5%	--	0.96	169

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Sep 25	2.88	3.00	$2.94	4.1%	145	0.47	300
$120.00	Oct 16	9.75	10.30	$10.03	5.5%	4	0.67	8.6K
$130.00	Oct 16	17.95	19.00	$18.48	5.7%	11	0.84	2.5K
$110.00	Sep 25	1.99	2.13	$2.06	6.8%	31	0.37	3.0K
$106.00	Sep 25	0.84	0.90	$0.87	6.9%	14	0.19	427

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.58, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 18	0.08	0.09	$0.09	11.1%	604	0.10	12.7K
$114.00	Sep 18	0.19	0.23	$0.21	19.0%	3.4K	0.20	2.7K
$113.00	Sep 18	0.42	0.46	$0.44	9.1%	1.3K	0.36	2.4K
$112.00	Sep 18	0.86	0.90	$0.88	4.5%	1.9K	0.58	2.6K
$125.00	Sep 25	0.37	0.42	$0.40	12.5%	535	0.10	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Sep 18	0.49	0.57	$0.53	15.1%	344	0.41	1.8K
$100.00	Sep 25	0.19	0.21	$0.20	10.0%	27	0.06	1.9K
$102.00	Sep 25	0.28	0.34	$0.31	19.4%	3	0.08	434
$103.00	Sep 25	0.36	0.43	$0.40	17.5%	74	0.10	281
$105.00	Sep 25	0.61	0.71	$0.66	15.2%	53	0.16	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 156 found (avg delta 103.16, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 18	21.60	23.90	$22.75	10.1%	--	999.00	12
$95.00	Sep 18	16.55	18.95	$17.75	13.5%	--	999.00	14
$100.00	Sep 18	11.60	14.00	$12.80	18.8%	--	999.00	113
$105.00	Sep 18	6.60	8.95	$7.78	30.2%	--	999.00	182
$110.00	Sep 18	2.00	4.00	$3.00	66.7%	--	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	2.13	$1.07	199.1%	--	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. 212 active (total vol 30.0K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Sep 18	0.19	0.23	$0.21	19.0%	3.4K	0.20	2.7K
$110.00	Sep 18	2.26	2.55	$2.40	12.1%	2.7K	0.91	9.8K
$115.00	Sep 25	2.09	2.19	$2.14	4.7%	2.3K	0.39	3.4K
$115.00	Oct 16	4.45	4.55	$4.50	2.2%	2.2K	0.46	7.0K
$112.00	Sep 18	0.86	0.90	$0.88	4.5%	1.9K	0.58	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$111.00	Sep 18	0.15	0.26	$0.21	52.4%	862	0.21	690
$110.00	Sep 18	0.06	0.08	$0.07	28.6%	644	0.09	16.4K
$112.00	Sep 18	0.49	0.57	$0.53	15.1%	344	0.41	1.8K
$90.00	Oct 16	0.22	0.27	$0.25	20.0%	265	0.04	8.4K
$108.00	Sep 18	0.01	0.02	$0.02	50.0%	205	0.02	2.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 104.8%, max 824.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$128.00	Sep 18	Oct 9	451.0%	48.8%	824.3%	--	214
$114.00	Sep 18	Oct 23	62.3%	44.6%	39.8%	3.4K	2.7K
$112.00	Sep 18	Oct 30	57.4%	42.7%	34.2%	1.9K	2.7K
$111.00	Sep 18	Oct 30	56.3%	43.7%	29.0%	939	3.2K
$113.00	Sep 18	Oct 30	59.0%	46.3%	27.3%	1.3K	2.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$112.00	Sep 18	Oct 23	57.7%	41.2%	40.0%	346	1.8K
$114.00	Sep 18	Oct 23	62.1%	44.6%	39.3%	14	832
$113.00	Sep 18	Oct 23	58.6%	43.2%	35.9%	147	904
$111.00	Sep 18	Oct 9	56.6%	42.8%	32.1%	862	750
$122.00	Sep 25	Oct 30	54.4%	41.9%	29.9%	1	367

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 0.85, avg 3.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$101.00	$103.00	Sep 25	$1.08	$0.92	$1.08	94%	0.85	$102.08
$104.00	$105.00	Sep 18	$0.27	$0.73	$0.27	100%	2.70	$104.27
$99.00	$100.00	Sep 18	$0.33	$0.67	$0.33	86%	2.03	$99.33
$106.00	$107.00	Oct 2	$0.27	$0.73	$0.27	76%	2.70	$106.27
$107.00	$108.00	Oct 2	$0.38	$0.62	$0.38	73%	1.63	$107.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$117.00	$116.00	Sep 18	$0.40	$0.60	$0.40	96%	1.50	$116.60
$114.00	$113.00	Oct 23	$0.12	$0.88	$0.12	51%	7.33	$113.88
$110.00	$108.00	Oct 23	$0.45	$1.55	$0.45	41%	3.44	$109.55
$103.00	$101.00	Oct 23	$0.18	$1.82	$0.18	23%	10.11	$102.82
$107.00	$105.00	Oct 30	$0.41	$1.59	$0.41	34%	3.88	$106.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 1.27, avg 0.56)

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	89%	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
$121.00	$122.00	Oct 23	$0.45	$0.45	$0.55	68%	0.82	$121.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$102.00	Oct 30	$1.27	$1.27	$1.73	70%	0.73	$103.73
$108.00	$107.00	Oct 23	$0.80	$0.80	$0.20	64%	4.00	$107.20
$101.00	$100.00	Oct 23	$0.51	$0.51	$0.49	80%	1.04	$100.49
$96.00	$95.00	Oct 2	$0.31	$0.31	$0.69	92%	0.45	$95.69
$105.00	$100.00	Oct 16	$1.13	$1.13	$3.87	74%	0.29	$103.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.46, cheapest $2.41)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$112.00	Sep 18	Sep 25	$2.52	57.4%	49.5%
$113.00	Sep 18	Sep 25	$2.55	59.0%	51.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$112.00	Sep 18	Sep 25	$2.41	57.7%	49.5%
$113.00	Sep 18	Sep 25	$2.34	58.6%	51.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 1.25% of stock, avg 7.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$112.00	Sep 18	$0.88	$0.53	$1.41	$110.59	$113.41	1.25%
$113.00	Sep 18	$0.44	$1.09	$1.53	$111.47	$114.53	1.36%
$111.00	Sep 18	$1.54	$0.21	$1.75	$109.25	$112.75	1.56%
$114.00	Sep 18	$0.21	$1.85	$2.06	$111.94	$116.06	1.83%
$109.00	Sep 18	$3.38	$0.03	$3.41	$105.59	$112.41	3.03%
$115.00	Sep 18	$1.20	$2.88	$4.08	$110.92	$119.08	3.63%
$110.00	Sep 18	$3.00	$1.16	$4.16	$105.84	$114.16	3.70%
$108.00	Sep 18	$4.30	$0.02	$4.32	$103.68	$112.32	3.84%
$116.00	Sep 18	$0.06	$4.30	$4.36	$111.64	$120.36	3.88%
$117.00	Sep 18	$0.03	$4.70	$4.73	$112.27	$121.73	4.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 161 found (cheapest 0.25% of stock, avg 5.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$114.00	$110.00	Sep 18	$0.21	$0.07	$0.28	$109.72	$114.28
$114.00	$111.00	Sep 18	$0.21	$0.21	$0.42	$110.58	$114.42
$129.00	$110.00	Sep 18	$0.57	$0.07	$0.64	$109.36	$129.64
$113.00	$110.00	Sep 18	$0.44	$0.07	$0.51	$109.49	$113.51
$113.00	$111.00	Sep 18	$0.44	$0.21	$0.65	$110.35	$113.65
$127.00	$110.00	Sep 18	$0.68	$0.07	$0.75	$109.25	$127.75
$129.00	$111.00	Sep 18	$0.57	$0.21	$0.78	$110.22	$129.78
$114.00	$112.00	Sep 18	$0.21	$0.53	$0.74	$111.26	$114.74
$127.00	$111.00	Sep 18	$0.68	$0.21	$0.89	$110.11	$127.89
$113.00	$112.00	Sep 18	$0.44	$0.53	$0.97	$111.03	$113.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 184 found (best R:R 2.03, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
100/101	129/130	Oct 23	$0.67	$0.33	61%	2.03	$100.33	$129.67
102/105	121/124	Oct 30	$2.14	$0.86	37%	2.49	$102.86	$123.14
99/100	121/122	Oct 23	$0.73	$0.27	51%	2.70	$99.27	$121.73
95/96	123/124	Oct 2	$0.50	$0.50	73%	1.00	$95.50	$123.50
100/101	120/121	Oct 23	$0.78	$0.22	45%	3.55	$100.22	$120.78
95/96	122/123	Oct 2	$0.49	$0.51	70%	0.96	$95.51	$122.49
95/96	120/121	Oct 2	$0.53	$0.47	66%	1.13	$95.47	$120.53
95/96	119/120	Oct 2	$0.53	$0.47	63%	1.13	$95.47	$119.53
95/96	121/122	Oct 23	$0.60	$0.40	56%	1.50	$95.40	$121.60
95/96	118/119	Oct 2	$0.56	$0.44	60%	1.27	$95.44	$118.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Oct 16	$0.35	$4.65	25%	13.29
$115.00	$120.00	$125.00	Oct 16	$0.51	$4.49	23%	8.80
$120.00	$121.00	$122.00	Sep 18	$0.75	$0.25	98%	0.33
$90.00	$95.00	$100.00	Oct 16	$0.19	$4.81	11%	25.32
$111.00	$112.00	$113.00	Sep 18	$0.22	$0.78	43%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Oct 16	$0.66	$4.34	27%	6.58
$120.00	$125.00	$130.00	Oct 16	$0.35	$4.65	17%	13.29
$105.00	$106.00	$107.00	Sep 18	$0.78	$0.22	98%	0.28
$100.00	$105.00	$110.00	Oct 16	$0.67	$4.33	25%	6.46
$112.00	$113.00	$114.00	Sep 18	$0.20	$0.80	39%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 118 found (best net $-0.89, 106 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$97.00	$108.00	1:2	Oct 30	-$0.89	$10.11
$110.00	$111.00	1:2	Sep 18	-$0.08	$0.92
$115.00	$120.00	1:2	Oct 16	-$1.30	$3.70
$120.00	$125.00	1:2	Oct 16	-$0.72	$4.28
$110.00	$115.00	1:2	Oct 16	-$2.10	$2.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$99.00	$95.00	1:2	Sep 18	-$1.07	$2.93
$122.00	$115.00	1:2	Oct 30	-$2.47	$4.53
$110.00	$105.00	1:2	Oct 16	-$0.43	$4.57
$115.00	$110.00	1:2	Oct 16	-$1.36	$3.64
$95.00	$90.00	1:2	Sep 18	-$2.13	$2.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 5.43%, avg 1.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$113.00	Oct 30	$6.10	0.51	0.6%	5.43%	6.00%	--	24
$116.00	Oct 30	$4.80	0.44	3.2%	4.27%	7.51%	7	2
$115.00	Oct 30	$5.10	0.47	2.4%	4.54%	6.89%	5	25
$118.00	Oct 30	$4.00	0.40	5.0%	3.56%	8.58%	13	--
$119.00	Oct 30	$3.65	0.38	5.9%	3.25%	9.16%	1	7
$120.00	Oct 30	$3.40	0.36	6.8%	3.03%	9.83%	27	94
$116.00	Oct 23	$4.30	0.44	3.2%	3.83%	7.07%	--	38
$114.00	Oct 23	$5.05	0.49	1.5%	4.49%	5.95%	--	28
$118.00	Oct 23	$3.65	0.39	5.0%	3.25%	8.27%	4	9
$115.00	Oct 23	$4.60	0.46	2.4%	4.09%	6.44%	1	85

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 30,421

Total Puts 6,019

Put/Call Ratio 0.20

Net Difference 24,402

Prior's Put/Call Breakdown

Total Calls 21,338

Total Puts 6,738

Put/Call Ratio 0.32

Net Difference 14,600

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