BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$112.63 +3.76%

(9/18 09:50) ◀

Friday, September 18, 2026 (9:55am)

▶ (9/18 10:00)

◀ 9/18 09:55 ▶

Option Volume

Detail

ℹ

Current (09/18 9:55am) 42,873

Calls: 36,284 (85%)

Puts: 6,589 (15%)

Prior (08/24) 36,479

Calls: 26,420 (72%)

Puts: 10,059 (28%)

Current vs Prior +17.53%

Calls: +37.34% (Calls)

Puts: -34.50% (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 -82.20%

Calls: -80.37%

Puts: -88.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 9:55am) $14.38M

Calls: $10.29M (72%)

Puts: $4.10M (28%)

Prior (08/24) $10.68M

Calls: $6.95M (65%)

Puts: $3.73M (35%)

Current vs Prior +34.65%

Calls: +48.07%

Puts: +9.69%

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 -81.58%

Calls: -83.07%

Puts: -76.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 9:55am) 0.18

Prior (08/24) 0.38

Current vs Prior -52.30%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg -45.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 9:55am) 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 1.73% | 6.15%1.73% | 12.19%

Prior 4.50% | 6.52%9.20% | 15.26%

Current vs Prior -61.50% | -5.59%-81.18% | -20.10%

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

Current vs 7-Day Avg -52.72% | -10.90%-71.10% | -4.71%

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

Current vs 7-Day Eod -61.50% | -5.59%-23.92% | +1.78%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.75% | 8.04%

Calls: 9.62% | 5.56%

Puts: 9.89% | 10.51%

Prior 3.77% | 6.49%

Calls: 4.26% | 6.53%

Puts: 3.28% | 6.44%

Current vs Prior +158.62% | +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 -8.99% | +7.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($10.29M). Extreme bullish P/C ratio of 0.18 - heavy call buying (36,284 calls vs 6,589 puts). P/C ratio dropping 52% - sentiment shifting bullish. Call-heavy open interest (1,746,350 calls vs 883,280 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:55	BULLISH	BULLISH	BULLISH
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 107 of results (avg 7.3%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Sep 25	3.05	3.10	$3.08	1.6%	346	0.50	3.6K
$115.00	Oct 16	4.60	4.70	$4.65	2.2%	2.2K	0.46	7.0K
$115.00	Sep 25	2.24	2.30	$2.27	2.6%	3.5K	0.41	3.4K
$125.00	Oct 16	1.85	1.90	$1.88	2.7%	737	0.23	18.4K
$95.00	Oct 16	18.25	18.90	$18.58	3.5%	355	0.92	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 16	6.60	6.75	$6.68	2.2%	31	0.54	4.7K
$107.00	Sep 25	1.02	1.06	$1.04	3.8%	88	0.22	642
$112.00	Sep 25	2.79	2.90	$2.85	3.9%	148	0.45	300
$100.00	Oct 16	1.06	1.11	$1.09	4.6%	163	0.15	10.2K
$129.00	Oct 2	16.40	17.25	$16.83	5.1%	--	0.89	36

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.61, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 18	0.09	0.10	$0.10	10.0%	956	0.11	12.7K
$114.00	Sep 18	0.22	0.25	$0.24	12.5%	3.9K	0.23	2.7K
$113.00	Sep 18	0.50	0.55	$0.53	9.4%	1.9K	0.42	2.4K
$125.00	Sep 25	0.41	0.45	$0.43	9.3%	544	0.10	2.3K
$123.00	Sep 25	0.58	0.64	$0.61	9.8%	22	0.14	458

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Sep 18	0.86	0.95	$0.91	9.9%	172	0.58	819
$101.00	Sep 25	0.20	0.24	$0.22	18.2%	3	0.06	578
$103.00	Sep 25	0.34	0.41	$0.38	18.4%	74	0.10	281
$104.00	Sep 25	0.45	0.53	$0.49	16.3%	38	0.12	530
$105.00	Sep 25	0.61	0.69	$0.65	12.3%	56	0.15	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 157 found (avg delta 96.14, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 18	16.80	19.65	$18.23	15.6%	--	999.00	14
$100.00	Sep 18	11.80	14.30	$13.05	19.2%	--	999.00	113
$105.00	Sep 18	6.80	9.45	$8.13	32.6%	--	999.00	182
$110.00	Sep 18	2.00	4.65	$3.33	79.6%	5	999.00	131
$115.00	Sep 18	0.00	2.39	$1.20	199.2%	--	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	2.12	$1.06	200.0%	--	999.00	115
$105.00	Sep 18	0.00	1.55	$0.78	198.7%	--	999.00	170
$110.00	Sep 18	0.00	2.17	$1.09	199.1%	--	999.00	26
$115.00	Sep 18	1.10	3.95	$2.53	112.6%	--	999.00	15

Most actively traded options today. High liquidity = easy entry/exit. 222 active (total vol 35.2K, top 3.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Sep 18	0.22	0.25	$0.24	12.5%	3.9K	0.23	2.7K
$115.00	Sep 25	2.24	2.30	$2.27	2.6%	3.5K	0.41	3.4K
$112.00	Sep 18	0.99	1.09	$1.04	9.6%	2.8K	0.65	2.6K
$110.00	Sep 18	2.56	2.80	$2.68	9.0%	2.8K	0.94	9.8K
$115.00	Oct 16	4.60	4.70	$4.65	2.2%	2.2K	0.46	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$111.00	Sep 18	0.10	0.18	$0.14	57.1%	876	0.16	690
$110.00	Sep 18	0.05	0.07	$0.06	33.3%	725	0.06	16.4K
$112.00	Sep 18	0.37	0.46	$0.42	21.4%	396	0.35	1.8K
$109.00	Sep 18	0.02	0.03	$0.03	33.3%	253	0.03	1.5K
$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 102.5%, max 827.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$128.00	Sep 18	Oct 9	447.4%	48.3%	827.1%	--	214
$113.00	Sep 18	Oct 30	57.6%	42.6%	35.3%	1.9K	2.4K
$114.00	Sep 18	Oct 23	59.6%	44.6%	33.5%	3.9K	2.7K
$112.00	Sep 18	Oct 30	55.1%	41.8%	32.0%	2.8K	2.7K
$111.00	Sep 18	Oct 30	54.5%	45.1%	20.9%	975	3.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$113.00	Sep 18	Oct 23	57.6%	42.1%	37.0%	172	904
$114.00	Sep 18	Oct 23	59.6%	44.6%	33.5%	18	832
$112.00	Sep 18	Oct 23	55.1%	42.2%	30.6%	398	1.8K
$122.00	Sep 25	Oct 30	54.9%	42.9%	28.1%	1	367
$111.00	Sep 18	Oct 9	54.5%	42.9%	26.9%	876	750

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 0.82, avg 2.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$101.00	$103.00	Sep 25	$1.10	$0.90	$1.10	94%	0.82	$102.10
$99.00	$100.00	Sep 18	$0.28	$0.72	$0.28	86%	2.57	$99.28
$104.00	$105.00	Sep 18	$0.35	$0.65	$0.35	100%	1.86	$104.35
$106.00	$107.00	Oct 2	$0.35	$0.65	$0.35	78%	1.86	$106.35
$105.00	$106.00	Sep 25	$0.48	$0.52	$0.48	85%	1.08	$105.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$117.00	$116.00	Sep 18	$0.45	$0.55	$0.45	95%	1.22	$116.55
$118.00	$115.00	Oct 23	$1.32	$1.68	$1.32	60%	1.27	$116.68
$110.00	$108.00	Oct 23	$0.45	$1.55	$0.45	40%	3.44	$109.55
$118.00	$117.00	Oct 2	$0.42	$0.58	$0.42	67%	1.38	$117.58
$124.00	$123.00	Sep 25	$0.65	$0.35	$0.65	88%	0.54	$123.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 1.27, avg 0.55)

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
$134.00	$135.00	Sep 18	$0.29	$0.29	$0.71	94%	0.41	$134.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$108.00	$107.00	Oct 23	$0.63	$0.63	$0.37	65%	1.70	$107.37
$101.00	$100.00	Oct 23	$0.47	$0.47	$0.53	80%	0.89	$100.53
$110.00	$105.00	Oct 16	$1.80	$1.80	$3.20	61%	0.56	$108.20
$96.00	$95.00	Oct 2	$0.32	$0.32	$0.68	92%	0.47	$95.68
$109.00	$108.00	Oct 9	$0.54	$0.54	$0.46	64%	1.17	$108.46

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.49, cheapest $2.42)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Sep 18	Sep 25	$2.55	57.6%	51.1%
$112.00	Sep 18	Sep 25	$2.56	55.1%	50.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Sep 18	Sep 25	$2.42	57.6%	51.1%
$112.00	Sep 18	Sep 25	$2.43	55.1%	50.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 1.28% of stock, avg 7.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$113.00	Sep 18	$0.53	$0.91	$1.44	$111.56	$114.44	1.28%
$112.00	Sep 18	$1.04	$0.42	$1.46	$110.54	$113.46	1.30%
$114.00	Sep 18	$0.24	$1.59	$1.83	$112.17	$115.83	1.62%
$111.00	Sep 18	$1.87	$0.14	$2.01	$108.99	$113.01	1.78%
$109.00	Sep 18	$3.70	$0.03	$3.73	$105.27	$112.73	3.31%
$115.00	Sep 18	$1.20	$2.53	$3.73	$111.27	$118.73	3.31%
$116.00	Sep 18	$0.05	$4.05	$4.10	$111.90	$120.10	3.64%
$110.00	Sep 18	$3.33	$1.09	$4.42	$105.58	$114.42	3.92%
$117.00	Sep 18	$0.03	$4.50	$4.53	$112.47	$121.53	4.02%
$108.00	Sep 18	$4.60	$0.02	$4.62	$103.38	$112.62	4.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.14% of stock, avg 5.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$115.00	$110.00	Sep 18	$0.10	$0.06	$0.16	$109.84	$115.16
$115.00	$111.00	Sep 18	$0.10	$0.14	$0.24	$110.76	$115.24
$114.00	$110.00	Sep 18	$0.24	$0.06	$0.30	$109.70	$114.30
$114.00	$111.00	Sep 18	$0.24	$0.14	$0.38	$110.62	$114.38
$115.00	$112.00	Sep 18	$0.10	$0.42	$0.52	$111.48	$115.52
$114.00	$112.00	Sep 18	$0.24	$0.42	$0.66	$111.34	$114.66
$127.00	$110.00	Sep 18	$0.68	$0.06	$0.74	$109.26	$127.74
$127.00	$111.00	Sep 18	$0.68	$0.14	$0.82	$110.18	$127.82
$113.00	$111.00	Sep 18	$0.53	$0.14	$0.67	$110.33	$113.67
$113.00	$110.00	Sep 18	$0.53	$0.06	$0.59	$109.41	$113.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 165 found (best R:R 5.25, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
111/112	129/130	Sep 18	$0.84	$0.16	55%	5.25	$111.16	$129.84
111/112	128/129	Sep 18	$0.78	$0.22	50%	3.55	$111.22	$128.78
100/101	121/122	Oct 23	$0.79	$0.21	46%	3.76	$100.21	$121.79
111/112	124/125	Sep 18	$0.64	$0.36	56%	1.78	$111.36	$124.64
95/96	121/122	Oct 2	$0.50	$0.50	68%	1.00	$95.50	$121.50
95/96	118/119	Oct 2	$0.58	$0.42	59%	1.38	$95.42	$118.58
95/96	119/120	Oct 2	$0.55	$0.45	62%	1.22	$95.45	$119.55
95/96	120/121	Oct 2	$0.52	$0.48	65%	1.08	$95.48	$120.52
111/112	134/135	Sep 18	$0.57	$0.43	59%	1.33	$111.43	$134.57
95/96	122/123	Oct 2	$0.46	$0.54	70%	0.85	$95.54	$122.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 12.51, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$125.00	$130.00	$135.00	Oct 30	$0.21	$4.79	14%	22.81
$120.00	$121.00	$122.00	Sep 18	$0.76	$0.24	98%	0.32
$125.00	$130.00	$135.00	Oct 16	$0.24	$4.76	13%	19.83
$105.00	$110.00	$115.00	Oct 16	$0.73	$4.27	29%	5.85
$115.00	$120.00	$125.00	Oct 16	$0.55	$4.45	23%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Oct 16	$0.37	$4.63	27%	12.51
$125.00	$130.00	$135.00	Oct 16	$0.17	$4.83	12%	28.41
$105.00	$106.00	$107.00	Sep 18	$0.78	$0.22	98%	0.28
$112.00	$113.00	$114.00	Sep 18	$0.19	$0.81	42%	4.26
$113.00	$114.00	$115.00	Sep 18	$0.13	$0.87	31%	6.69

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 $-1.68, 106 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$97.00	$108.00	1:2	Oct 30	-$1.68	$9.32
$115.00	$120.00	1:2	Oct 16	-$1.33	$3.67
$110.00	$111.00	1:2	Sep 18	-$0.41	$0.59
$111.00	$112.00	1:2	Sep 18	-$0.21	$0.79
$120.00	$125.00	1:2	Oct 16	-$0.77	$4.23

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	-$0.33	$4.67
$122.00	$115.00	1:2	Oct 30	-$3.20	$3.80
$115.00	$110.00	1:2	Oct 16	-$1.18	$3.82
$105.00	$100.00	1:2	Oct 16	-$0.05	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 4.57%, avg 1.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$116.00	Oct 30	$5.15	0.46	3.0%	4.57%	7.56%	7	2
$115.00	Oct 30	$5.55	0.48	2.1%	4.93%	7.03%	5	25
$118.00	Oct 30	$4.40	0.41	4.8%	3.91%	8.67%	13	--
$113.00	Oct 30	$6.40	0.52	0.3%	5.68%	6.01%	--	24
$120.00	Oct 30	$3.75	0.37	6.5%	3.33%	9.87%	27	94
$119.00	Oct 30	$3.95	0.39	5.7%	3.51%	9.16%	1	7
$121.00	Oct 30	$3.40	0.35	7.4%	3.02%	10.45%	12	27
$116.00	Oct 23	$4.55	0.45	3.0%	4.04%	7.03%	--	38
$115.00	Oct 23	$4.95	0.47	2.1%	4.39%	6.50%	4	85
$113.00	Oct 23	$5.85	0.52	0.3%	5.19%	5.52%	2	9

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 36,284

Total Puts 6,589

Put/Call Ratio 0.18

Net Difference 29,695

Prior's Put/Call Breakdown

Total Calls 26,420

Total Puts 10,059

Put/Call Ratio 0.38

Net Difference 16,361

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