BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$113.35 +4.43%

(9/18 10:00) ◀

Friday, September 18, 2026 (10:05am)

▶ (9/18 10:10)

◀ 9/18 10:05 ▶

Option Volume

Detail

ℹ

Current (09/18 10:05am) 69,185

Calls: 47,831 (69%)

Puts: 21,354 (31%)

Prior (08/24) 55,985

Calls: 41,653 (74%)

Puts: 14,332 (26%)

Current vs Prior +23.58%

Calls: +14.83% (Calls)

Puts: +49.00% (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 -71.27%

Calls: -74.13%

Puts: -61.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:05am) $21.80M

Calls: $14.74M (68%)

Puts: $7.06M (32%)

Prior (08/24) $15.54M

Calls: $10.72M (69%)

Puts: $4.82M (31%)

Current vs Prior +40.35%

Calls: +37.54%

Puts: +46.59%

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 -72.07%

Calls: -75.75%

Puts: -59.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:05am) 0.45

Prior (08/24) 0.34

Current vs Prior +29.75%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +35.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:05am) 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% | 6.25%1.73% | 12.27%

Prior 4.50% | 6.52%9.20% | 15.26%

Current vs Prior -61.55% | -4.16%-81.20% | -19.57%

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

Current vs 7-Day Avg -52.78% | -9.55%-71.13% | -4.07%

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

Current vs 7-Day Eod -61.55% | -4.16%-24.01% | +2.46%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.41% | 6.32%

Calls: 6.90% | 2.86%

Puts: 11.93% | 9.78%

Prior 3.77% | 6.49%

Calls: 4.26% | 6.53%

Puts: 3.28% | 6.44%

Current vs Prior +149.60% | -2.62%

Prior 7-Day Avg 10.71% | 7.50%

Calls: 8.71% | 6.38%

Puts: 12.71% | 8.61%

Current vs 7-Day Avg -12.16% | -15.69%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($14.74M). Extreme bullish P/C ratio of 0.45 - heavy call buying (47,831 calls vs 21,354 puts). 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
10:05	BULLISH	BULLISH	BULLISH
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 89 of results (avg 6.9%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 16	3.25	3.30	$3.28	1.5%	1.5K	0.35	23.7K
$110.00	Oct 16	7.45	7.60	$7.53	2.0%	312	0.62	4.6K
$100.00	Sep 18	13.20	13.50	$13.35	2.2%	49	1.00	55.0K
$113.00	Sep 25	3.45	3.55	$3.50	2.9%	474	0.53	3.6K
$115.00	Oct 16	5.00	5.15	$5.08	3.0%	3.6K	0.48	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 16	13.05	13.60	$13.33	4.1%	24	0.75	1.6K
$110.00	Sep 25	1.78	1.86	$1.82	4.4%	1.0K	0.33	3.0K
$130.00	Oct 16	17.25	18.05	$17.65	4.5%	11	0.83	2.5K
$135.00	Oct 16	21.70	22.80	$22.25	4.9%	--	0.88	2.0K
$115.00	Oct 16	6.20	6.55	$6.38	5.5%	33	0.52	4.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.57, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 18	0.16	0.19	$0.18	16.7%	1.9K	0.17	12.7K
$114.00	Sep 18	0.39	0.43	$0.41	9.8%	4.2K	0.35	2.7K
$113.00	Sep 18	0.84	0.90	$0.87	6.9%	2.2K	0.57	2.4K
$130.00	Sep 25	0.21	0.25	$0.23	17.4%	368	0.06	3.7K
$128.00	Sep 25	0.29	0.35	$0.32	18.8%	34	0.08	314

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Sep 18	0.22	0.26	$0.24	16.7%	488	0.23	1.8K
$113.00	Sep 18	0.51	0.60	$0.55	16.4%	428	0.43	819
$103.00	Sep 25	0.34	0.40	$0.37	16.2%	74	0.09	281
$104.00	Sep 25	0.45	0.53	$0.49	16.3%	47	0.12	530
$105.00	Sep 25	0.58	0.62	$0.60	6.7%	75	0.14	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 162 found (avg delta 93.20, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 18	17.25	19.85	$18.55	14.0%	--	999.00	14
$100.00	Sep 18	12.25	14.85	$13.55	19.2%	--	999.00	113
$105.00	Sep 18	7.30	9.85	$8.57	29.8%	--	999.00	182
$110.00	Sep 18	2.28	4.85	$3.56	72.2%	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	0.25	$0.13	192.3%	--	999.00	170
$110.00	Sep 18	0.00	2.17	$1.09	199.1%	--	999.00	26
$115.00	Sep 18	0.80	3.95	$2.38	132.4%	--	999.00	15

Most actively traded options today. High liquidity = easy entry/exit. 250 active (total vol 59.0K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Sep 18	0.39	0.43	$0.41	9.8%	4.2K	0.35	2.7K
$115.00	Sep 25	2.58	2.70	$2.64	4.5%	3.9K	0.43	3.4K
$115.00	Oct 16	5.00	5.15	$5.08	3.0%	3.6K	0.48	7.0K
$112.00	Sep 18	1.52	1.59	$1.56	4.5%	3.3K	0.77	2.6K
$110.00	Sep 18	3.20	3.75	$3.48	15.8%	3.0K	0.96	9.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Sep 18	0.00	0.01	$0.01	100.0%	2.6K	0.01	2.9K
$100.00	Sep 18	0.00	0.01	$0.01	100.0%	2.6K	0.00	63.3K
$106.00	Sep 25	0.73	0.78	$0.76	6.6%	2.6K	0.17	427
$109.00	Sep 25	1.44	1.60	$1.52	10.5%	2.6K	0.28	789
$110.00	Sep 18	0.03	0.04	$0.04	25.0%	1.8K	0.04	16.4K

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 103.5%, max 803.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$128.00	Sep 18	Oct 9	440.0%	48.7%	803.6%	--	214
$112.00	Sep 18	Oct 30	59.0%	40.6%	45.6%	3.3K	2.7K
$113.00	Sep 18	Oct 30	58.3%	42.4%	37.5%	2.2K	2.4K
$115.00	Sep 18	Oct 30	60.4%	45.1%	33.8%	1.9K	12.7K
$114.00	Sep 18	Oct 23	58.9%	45.1%	30.6%	4.2K	2.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$112.00	Sep 18	Oct 23	59.0%	41.1%	43.5%	495	1.8K
$113.00	Sep 18	Oct 23	58.3%	42.3%	37.8%	428	904
$115.00	Sep 18	Oct 30	60.4%	45.1%	33.8%	55	7.1K
$114.00	Sep 18	Oct 23	58.9%	45.1%	30.6%	52	832
$122.00	Sep 25	Oct 30	55.5%	43.1%	28.7%	1	367

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 4.56, avg 2.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$98.00	$99.00	Sep 18	$0.18	$0.82	$0.18	87%	4.56	$98.18
$105.00	$110.00	Oct 16	$2.95	$2.05	$2.95	75%	0.69	$107.95
$107.00	$108.00	Sep 18	$0.62	$0.38	$0.62	100%	0.61	$107.62
$100.00	$101.00	Oct 2	$0.58	$0.42	$0.58	92%	0.72	$100.58
$110.00	$115.00	Oct 16	$2.45	$2.55	$2.45	62%	1.04	$112.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$116.00	$115.00	Sep 18	$0.59	$0.41	$0.59	93%	0.69	$115.41
$121.00	$120.00	Oct 2	$0.40	$0.60	$0.40	74%	1.50	$120.60
$123.00	$122.00	Sep 25	$0.55	$0.45	$0.55	84%	0.82	$122.45
$128.00	$127.00	Sep 25	$0.65	$0.35	$0.65	92%	0.54	$127.35
$114.00	$113.00	Oct 2	$0.25	$0.75	$0.25	50%	3.00	$113.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 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	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	$0.26	$0.26	$0.74	92%	0.35	$124.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$105.00	Oct 16	$1.72	$1.72	$3.28	62%	0.52	$108.28
$105.00	$100.00	Oct 16	$1.06	$1.06	$3.94	76%	0.27	$103.94
$113.00	$112.00	Oct 23	$0.67	$0.67	$0.33	53%	2.03	$112.33
$108.00	$107.00	Oct 23	$0.50	$0.50	$0.50	66%	1.00	$107.50
$107.00	$105.00	Oct 30	$0.76	$0.76	$1.24	68%	0.61	$106.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.59, cheapest $2.58)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Sep 18	Sep 25	$2.63	58.3%	51.3%
$114.00	Sep 18	Sep 25	$2.66	58.9%	53.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Sep 18	Sep 25	$2.58	58.3%	51.3%
$114.00	Sep 18	Sep 25	$2.49	58.9%	53.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 90 found (cheapest 1.25% of stock, avg 8.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$113.00	Sep 18	$0.87	$0.55	$1.42	$111.58	$114.42	1.25%
$114.00	Sep 18	$0.41	$1.09	$1.50	$112.50	$115.50	1.32%
$112.00	Sep 18	$1.56	$0.24	$1.80	$110.20	$113.80	1.59%
$111.00	Sep 18	$2.43	$0.08	$2.51	$108.49	$113.51	2.21%
$116.00	Sep 18	$0.06	$2.97	$3.03	$112.97	$119.03	2.67%
$115.00	Sep 18	$1.20	$2.38	$3.58	$111.42	$118.58	3.16%
$109.00	Sep 18	$4.30	$0.02	$4.32	$104.68	$113.32	3.81%
$117.00	Sep 18	$0.03	$4.33	$4.36	$112.64	$121.36	3.85%
$110.00	Sep 18	$3.56	$1.09	$4.65	$105.35	$114.65	4.10%
$108.00	Sep 18	$5.43	$0.02	$5.45	$102.55	$113.45	4.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.23% of stock, avg 5.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$115.00	$111.00	Sep 18	$0.18	$0.08	$0.26	$110.74	$115.26
$115.00	$112.00	Sep 18	$0.18	$0.24	$0.42	$111.58	$115.42
$114.00	$111.00	Sep 18	$0.41	$0.08	$0.49	$110.51	$114.49
$129.00	$111.00	Sep 18	$0.57	$0.08	$0.65	$110.35	$129.65
$114.00	$112.00	Sep 18	$0.41	$0.24	$0.65	$111.35	$114.65
$127.00	$111.00	Sep 18	$0.68	$0.08	$0.76	$110.24	$127.76
$129.00	$112.00	Sep 18	$0.57	$0.24	$0.81	$111.19	$129.81
$115.00	$113.00	Sep 18	$0.18	$0.55	$0.73	$112.27	$115.73
$127.00	$112.00	Sep 18	$0.68	$0.24	$0.92	$111.08	$127.92
$114.00	$113.00	Sep 18	$0.41	$0.55	$0.96	$112.04	$114.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 190 found (best R:R 2.57, 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	$0.72	$0.28	66%	2.57	$111.28	$129.72
111/112	128/129	Sep 18	$0.66	$0.34	61%	1.94	$111.34	$128.66
111/112	134/135	Sep 18	$0.54	$0.46	70%	1.17	$111.46	$134.54
105/106	120/121	Oct 9	$0.71	$0.29	42%	2.45	$105.29	$120.71
107/108	121/122	Oct 23	$0.81	$0.19	32%	4.26	$107.19	$121.81
105/106	122/123	Oct 9	$0.64	$0.36	47%	1.78	$105.36	$122.64
111/112	124/125	Sep 18	$0.42	$0.58	69%	0.72	$111.58	$124.42
107/108	129/130	Oct 23	$0.64	$0.36	46%	1.78	$107.36	$129.64
95/96	121/122	Oct 23	$0.54	$0.46	55%	1.17	$95.46	$121.54
95/96	129/130	Oct 23	$0.37	$0.63	69%	0.59	$95.63	$129.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 6.69, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Oct 16	$0.50	$4.50	28%	9.00
$120.00	$121.00	$122.00	Sep 18	$0.73	$0.27	99%	0.37
$110.00	$115.00	$120.00	Oct 16	$0.65	$4.35	27%	6.69
$120.00	$125.00	$130.00	Oct 16	$0.42	$4.58	18%	10.90
$125.00	$130.00	$135.00	Oct 16	$0.31	$4.69	13%	15.13

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$106.00	$107.00	Sep 18	$0.13	$0.87	98%	6.69
$110.00	$115.00	$120.00	Oct 16	$0.60	$4.40	27%	7.33
$125.00	$130.00	$135.00	Oct 16	$0.28	$4.72	13%	16.86
$111.00	$112.00	$113.00	Sep 18	$0.15	$0.85	34%	5.67
$112.00	$113.00	$114.00	Sep 18	$0.23	$0.77	42%	3.35

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 $-1.47, 108 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$97.00	$108.00	1:2	Oct 30	-$1.47	$9.53
$115.00	$120.00	1:2	Oct 16	-$1.48	$3.52
$120.00	$125.00	1:2	Oct 16	-$0.90	$4.10
$112.00	$113.00	1:2	Sep 18	-$0.18	$0.82
$125.00	$130.00	1:2	Oct 16	-$0.55	$4.45

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	-$3.03	$3.97
$110.00	$105.00	1:2	Oct 16	-$0.39	$4.61
$115.00	$110.00	1:2	Oct 16	-$1.28	$3.72
$106.00	$105.00	1:2	Sep 18	-$0.25	$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 4.63%, avg 1.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$116.00	Oct 30	$5.25	0.46	2.3%	4.63%	6.97%	7	2
$118.00	Oct 30	$4.50	0.42	4.1%	3.97%	8.07%	13	--
$119.00	Oct 30	$4.10	0.40	5.0%	3.62%	8.60%	1	7
$120.00	Oct 30	$3.80	0.38	5.9%	3.35%	9.22%	45	94
$115.00	Oct 30	$5.45	0.48	1.5%	4.81%	6.26%	11	25
$121.00	Oct 30	$3.40	0.35	6.8%	3.00%	9.75%	12	27
$117.00	Oct 23	$4.50	0.43	3.2%	3.97%	7.19%	--	10
$124.00	Oct 30	$2.71	0.30	9.4%	2.39%	11.79%	1	20
$118.00	Oct 23	$3.95	0.41	4.1%	3.48%	7.59%	4	9
$115.00	Oct 16	$5.00	0.48	1.5%	4.41%	5.87%	3.6K	7.0K

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 47,831

Total Puts 21,354

Put/Call Ratio 0.45

Net Difference 26,477

Prior's Put/Call Breakdown

Total Calls 41,653

Total Puts 14,332

Put/Call Ratio 0.34

Net Difference 27,321

Prior 7-Day Put/Call Summary

Total Calls 1,294,025

Total Puts 391,655

Average Put/Call Ratio 0.33

Ratio Trend Rising

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