BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$113.03 +4.13%

(9/18 09:55) ◀

Friday, September 18, 2026 (10:00am)

▶ (9/18 10:05)

◀ 9/18 10:00 ▶

Option Volume

Detail

ℹ

Current (09/18 10:00am) 49,862

Calls: 40,174 (81%)

Puts: 9,688 (19%)

Prior (08/24) 36,479

Calls: 26,420 (72%)

Puts: 10,059 (28%)

Current vs Prior +36.69%

Calls: +52.06% (Calls)

Puts: -3.69% (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 -79.29%

Calls: -78.27%

Puts: -82.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:00am) $17.63M

Calls: $11.94M (68%)

Puts: $5.69M (32%)

Prior (08/24) $10.68M

Calls: $6.95M (65%)

Puts: $3.73M (35%)

Current vs Prior +65.01%

Calls: +71.84%

Puts: +52.30%

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 -77.43%

Calls: -80.36%

Puts: -67.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:00am) 0.24

Prior (08/24) 0.38

Current vs Prior -36.66%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg -26.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:00am) 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% | 6.22%1.75% | 12.10%

Prior 4.50% | 6.52%9.20% | 15.26%

Current vs Prior -61.05% | -4.57%-80.95% | -20.68%

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

Current vs 7-Day Avg -52.16% | -9.93%-70.76% | -5.39%

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

Current vs 7-Day Eod -61.05% | -4.57%-23.03% | +1.05%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.29% | 7.62%

Calls: 11.59% | 4.57%

Puts: 6.98% | 10.67%

Prior 3.77% | 6.49%

Calls: 4.26% | 6.53%

Puts: 3.28% | 6.44%

Current vs Prior +146.42% | +17.41%

Prior 7-Day Avg 10.71% | 7.50%

Calls: 8.71% | 6.38%

Puts: 12.71% | 8.61%

Current vs 7-Day Avg -13.28% | +1.66%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($11.94M). Elevated premium activity with dollar volume up 65% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (40,174 calls vs 9,688 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
10:00	BULLISH	BULLISH	BULLISH
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 82 of results (avg 7.2%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 25	2.40	2.45	$2.42	2.1%	3.8K	0.42	3.4K
$110.00	Oct 16	7.15	7.30	$7.23	2.1%	279	0.61	4.6K
$115.00	Oct 16	4.75	4.85	$4.80	2.1%	2.3K	0.47	7.0K
$130.00	Oct 16	1.23	1.26	$1.25	2.4%	314	0.16	15.0K
$120.00	Sep 25	1.07	1.10	$1.09	2.8%	895	0.23	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 16	2.05	2.10	$2.08	2.4%	41	0.25	7.2K
$125.00	Oct 16	13.25	13.85	$13.55	4.4%	20	0.76	1.6K
$120.00	Oct 16	9.50	9.95	$9.73	4.6%	5	0.66	8.6K
$135.00	Oct 16	22.00	23.20	$22.60	5.3%	--	0.89	2.0K
$130.00	Oct 16	17.45	18.55	$18.00	6.1%	11	0.83	2.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.62, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 18	0.11	0.13	$0.12	16.7%	1.2K	0.14	12.7K
$114.00	Sep 18	0.28	0.33	$0.31	16.1%	4.1K	0.28	2.7K
$113.00	Sep 18	0.65	0.73	$0.69	11.6%	2.1K	0.50	2.4K
$130.00	Sep 25	0.21	0.25	$0.23	17.4%	342	0.06	3.7K
$125.00	Sep 25	0.45	0.50	$0.48	10.4%	713	0.11	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Sep 18	0.63	0.72	$0.68	13.2%	302	0.50	819
$103.00	Sep 25	0.34	0.40	$0.37	16.2%	74	0.09	281
$104.00	Sep 25	0.45	0.54	$0.50	18.0%	39	0.12	530
$105.00	Sep 25	0.59	0.65	$0.62	9.7%	60	0.14	1.4K
$106.00	Sep 25	0.75	0.86	$0.81	13.6%	28	0.18	427

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 159 found (avg delta 94.94, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 18	17.00	19.65	$18.33	14.5%	--	999.00	14
$100.00	Sep 18	12.00	14.60	$13.30	19.5%	--	999.00	113
$105.00	Sep 18	7.00	9.45	$8.23	29.8%	--	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	1.75	$0.88	198.9%	--	999.00	170
$110.00	Sep 18	0.00	2.17	$1.09	199.1%	--	999.00	26
$115.00	Sep 18	1.07	3.95	$2.51	114.7%	--	999.00	15

Most actively traded options today. High liquidity = easy entry/exit. 234 active (total vol 41.0K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Sep 18	0.28	0.33	$0.31	16.1%	4.1K	0.28	2.7K
$115.00	Sep 25	2.40	2.45	$2.42	2.1%	3.8K	0.42	3.4K
$112.00	Sep 18	1.26	1.35	$1.31	6.9%	3.1K	0.73	2.6K
$110.00	Sep 18	2.99	3.10	$3.05	3.6%	2.9K	0.96	9.8K
$115.00	Oct 16	4.75	4.85	$4.80	2.1%	2.3K	0.47	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Sep 18	0.02	0.04	$0.03	66.7%	1.7K	0.04	16.4K
$110.00	Sep 25	1.81	1.97	$1.89	8.5%	1.0K	0.34	3.0K
$111.00	Sep 18	0.08	0.12	$0.10	40.0%	890	0.12	690
$112.00	Sep 18	0.26	0.32	$0.29	20.7%	434	0.28	1.8K
$109.00	Sep 18	0.01	0.02	$0.02	50.0%	413	0.02	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. 8 strikes (avg 127.3%, max 796.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$128.00	Sep 18	Oct 9	443.4%	49.5%	796.2%	--	214
$112.00	Sep 18	Oct 30	56.2%	40.8%	37.9%	3.1K	2.7K
$113.00	Sep 18	Oct 30	56.4%	42.3%	33.6%	2.1K	2.4K
$114.00	Sep 18	Oct 23	57.6%	45.5%	26.8%	4.1K	2.7K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$112.00	Sep 18	Oct 23	56.2%	41.7%	34.8%	436	1.8K
$113.00	Sep 18	Oct 23	56.4%	42.1%	33.9%	302	904
$122.00	Sep 25	Oct 30	55.5%	43.1%	28.7%	1	367
$114.00	Sep 18	Oct 23	57.6%	45.5%	26.8%	21	832

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 0.90, avg 2.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$101.00	$103.00	Sep 25	$1.05	$0.95	$1.05	93%	0.90	$102.05
$105.00	$110.00	Oct 16	$3.02	$1.98	$3.02	75%	0.66	$108.02
$99.00	$100.00	Sep 18	$0.53	$0.47	$0.53	86%	0.89	$99.53
$100.00	$101.00	Oct 2	$0.58	$0.42	$0.58	91%	0.72	$100.58
$106.00	$107.00	Sep 25	$0.52	$0.48	$0.52	82%	0.92	$106.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$116.00	$115.00	Sep 18	$0.55	$0.45	$0.55	94%	0.82	$115.45
$123.00	$122.00	Sep 25	$0.50	$0.50	$0.50	85%	1.00	$122.50
$119.00	$118.00	Sep 25	$0.55	$0.45	$0.55	74%	0.82	$118.45
$114.00	$113.00	Oct 9	$0.40	$0.60	$0.40	51%	1.50	$113.60
$114.00	$113.00	Oct 2	$0.45	$0.55	$0.45	52%	1.22	$113.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 1.27, avg 0.48)

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
$132.00	$133.00	Sep 25	$0.43	$0.43	$0.57	90%	0.75	$132.43
$128.00	$129.00	Sep 18	$0.50	$0.50	$0.50	84%	1.00	$128.50
$134.00	$135.00	Sep 18	$0.38	$0.38	$0.62	93%	0.61	$134.38
$124.00	$125.00	Sep 18	$0.36	$0.36	$0.64	90%	0.56	$124.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$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
$110.00	$107.00	Oct 30	$1.32	$1.32	$1.68	60%	0.79	$108.68
$105.00	$102.00	Oct 30	$0.93	$0.93	$2.07	72%	0.45	$104.07
$105.00	$100.00	Oct 16	$1.02	$1.02	$3.98	75%	0.26	$103.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.58, cheapest $2.57)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Sep 18	Sep 25	$2.59	56.4%	50.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Sep 18	Sep 25	$2.57	56.4%	50.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 1.21% of stock, avg 8.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$113.00	Sep 18	$0.69	$0.68	$1.37	$111.63	$114.37	1.21%
$112.00	Sep 18	$1.31	$0.29	$1.60	$110.40	$113.60	1.42%
$114.00	Sep 18	$0.31	$1.29	$1.60	$112.40	$115.60	1.42%
$111.00	Sep 18	$2.09	$0.10	$2.19	$108.81	$113.19	1.94%
$116.00	Sep 18	$0.05	$3.06	$3.11	$112.89	$119.11	2.75%
$115.00	Sep 18	$1.20	$2.51	$3.71	$111.29	$118.71	3.28%
$109.00	Sep 18	$4.03	$0.02	$4.05	$104.95	$113.05	3.58%
$110.00	Sep 18	$3.33	$1.09	$4.42	$105.58	$114.42	3.91%
$117.00	Sep 18	$0.02	$4.47	$4.49	$112.51	$121.49	3.97%
$108.00	Sep 18	$4.95	$0.02	$4.97	$103.03	$112.97	4.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.19% of stock, avg 5.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$115.00	$111.00	Sep 18	$0.12	$0.10	$0.22	$110.78	$115.22
$115.00	$112.00	Sep 18	$0.12	$0.29	$0.41	$111.59	$115.41
$114.00	$111.00	Sep 18	$0.31	$0.10	$0.41	$110.59	$114.41
$114.00	$112.00	Sep 18	$0.31	$0.29	$0.60	$111.40	$114.60
$129.00	$111.00	Sep 18	$0.57	$0.10	$0.67	$110.33	$129.67
$127.00	$111.00	Sep 18	$0.68	$0.10	$0.78	$110.22	$127.78
$129.00	$112.00	Sep 18	$0.57	$0.29	$0.86	$111.14	$129.86
$127.00	$112.00	Sep 18	$0.68	$0.29	$0.97	$111.03	$127.97
$115.00	$99.00	Sep 18	$0.12	$1.07	$1.19	$97.81	$116.19
$128.00	$111.00	Sep 18	$1.07	$0.10	$1.17	$109.83	$129.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 217 found (best R:R 3.00, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
111/112	129/130	Sep 18	$0.75	$0.25	62%	3.00	$111.25	$129.75
111/112	128/129	Sep 18	$0.69	$0.31	56%	2.23	$111.31	$128.69
111/112	134/135	Sep 18	$0.57	$0.43	65%	1.33	$111.43	$134.57
95/96	122/123	Oct 2	$0.52	$0.48	70%	1.08	$95.48	$122.52
95/96	118/119	Oct 2	$0.61	$0.39	58%	1.56	$95.39	$118.61
95/96	120/121	Oct 2	$0.54	$0.46	64%	1.17	$95.46	$120.54
95/96	124/125	Oct 2	$0.44	$0.56	74%	0.79	$95.56	$124.44
95/96	119/120	Oct 2	$0.56	$0.44	62%	1.27	$95.44	$119.56
111/112	124/125	Sep 18	$0.55	$0.45	62%	1.22	$111.45	$124.55
95/96	121/122	Oct 2	$0.50	$0.50	67%	1.00	$95.50	$121.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 7.47, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Oct 16	$0.59	$4.41	28%	7.47
$120.00	$121.00	$122.00	Sep 18	$0.75	$0.25	98%	0.33
$120.00	$125.00	$130.00	Oct 16	$0.39	$4.61	18%	11.82
$110.00	$115.00	$120.00	Oct 16	$0.71	$4.29	27%	6.04
$111.00	$112.00	$113.00	Sep 18	$0.16	$0.84	38%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$125.00	$130.00	$135.00	Oct 16	$0.15	$4.85	13%	32.33
$115.00	$120.00	$125.00	Oct 16	$0.54	$4.46	23%	8.26
$110.00	$115.00	$120.00	Oct 16	$0.71	$4.29	27%	6.04
$112.00	$113.00	$114.00	Sep 18	$0.22	$0.78	44%	3.55
$105.00	$106.00	$107.00	Sep 18	$0.88	$0.12	98%	0.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 120 found (best net $-1.68, 107 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	-$1.36	$3.64
$112.00	$113.00	1:2	Sep 18	-$0.07	$0.93
$120.00	$125.00	1:2	Oct 16	-$0.86	$4.14
$125.00	$130.00	1:2	Oct 16	-$0.53	$4.47

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	-$2.91	$4.09
$110.00	$105.00	1:2	Oct 16	-$0.28	$4.72
$115.00	$110.00	1:2	Oct 16	-$1.31	$3.69
$105.00	$100.00	1:2	Oct 16	-$0.04	$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 4.64%, avg 1.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$116.00	Oct 30	$5.25	0.46	2.6%	4.64%	7.27%	7	2
$115.00	Oct 30	$5.65	0.48	1.7%	5.00%	6.74%	11	25
$118.00	Oct 30	$4.50	0.41	4.4%	3.98%	8.38%	13	--
$120.00	Oct 30	$3.90	0.37	6.2%	3.45%	9.62%	34	94
$119.00	Oct 30	$4.10	0.39	5.3%	3.63%	8.91%	1	7
$121.00	Oct 30	$3.40	0.35	7.0%	3.01%	10.06%	12	27
$118.00	Oct 23	$3.95	0.40	4.4%	3.49%	7.89%	4	9
$115.00	Oct 23	$4.95	0.48	1.7%	4.38%	6.12%	4	85
$116.00	Oct 23	$4.55	0.45	2.6%	4.03%	6.65%	--	38
$117.00	Oct 23	$4.15	0.43	3.5%	3.67%	7.18%	--	10

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 40,174

Total Puts 9,688

Put/Call Ratio 0.24

Net Difference 30,486

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