BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$112.87 +3.99%

(9/18 10:05) ◀

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

▶ (9/18 10:15)

◀ 9/18 10:10 ▶

Option Volume

Detail

ℹ

Current (09/18 10:10am) 74,882

Calls: 51,910 (69%)

Puts: 22,972 (31%)

Prior (08/24) 66,721

Calls: 51,203 (77%)

Puts: 15,518 (23%)

Current vs Prior +12.23%

Calls: +1.38% (Calls)

Puts: +48.03% (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 -68.90%

Calls: -71.92%

Puts: -58.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:10am) $22.18M

Calls: $14.82M (67%)

Puts: $7.36M (33%)

Prior (08/24) $18.27M

Calls: $13.30M (73%)

Puts: $4.97M (27%)

Current vs Prior +21.40%

Calls: +11.45%

Puts: +47.99%

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 -71.59%

Calls: -75.62%

Puts: -57.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:10am) 0.44

Prior (08/24) 0.30

Current vs Prior +46.02%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +33.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:10am) 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 1.64% | 6.16%1.64% | 12.16%

Prior 4.50% | 6.52%9.20% | 15.26%

Current vs Prior -63.55% | -5.52%-82.18% | -20.27%

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

Current vs 7-Day Avg -55.24% | -10.83%-72.64% | -4.91%

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

Current vs 7-Day Eod -63.55% | -5.52%-27.97% | +1.56%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.21% | 4.23%

Calls: 11.76% | 5.33%

Puts: 16.67% | 3.13%

Prior 3.77% | 6.49%

Calls: 4.26% | 6.53%

Puts: 3.28% | 6.44%

Current vs Prior +276.92% | -34.82%

Prior 7-Day Avg 10.71% | 7.50%

Calls: 8.71% | 6.38%

Puts: 12.71% | 8.61%

Current vs 7-Day Avg +32.64% | -43.57%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($14.82M). Extreme bullish P/C ratio of 0.44 - heavy call buying (51,910 calls vs 22,972 puts). P/C ratio rising 46% - increased hedging/bearish positioning. 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
10:10	BULLISH	BULLISH	BULLISH
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 95 of results (avg 6.6%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 16	7.15	7.35	$7.25	2.8%	454	0.61	4.6K
$120.00	Sep 25	1.04	1.07	$1.06	2.8%	973	0.23	6.1K
$115.00	Oct 16	4.70	4.85	$4.78	3.1%	4.2K	0.47	7.0K
$130.00	Oct 16	1.20	1.24	$1.22	3.3%	371	0.16	15.0K
$116.00	Sep 25	2.01	2.08	$2.05	3.4%	306	0.38	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Sep 18	16.85	17.20	$17.02	2.1%	3	1.00	2.1K
$113.00	Sep 25	3.15	3.25	$3.20	3.1%	49	0.48	284
$105.00	Sep 25	0.61	0.63	$0.62	3.2%	77	0.14	1.4K
$112.00	Sep 25	2.67	2.76	$2.72	3.3%	218	0.43	300
$115.00	Oct 16	6.35	6.60	$6.48	3.9%	34	0.53	4.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.62, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Sep 18	0.54	0.59	$0.56	8.9%	2.6K	0.51	2.4K
$125.00	Sep 25	0.46	0.51	$0.49	10.2%	931	0.11	2.3K
$124.00	Sep 25	0.53	0.60	$0.56	12.5%	2	0.13	705
$123.00	Sep 25	0.61	0.73	$0.67	17.9%	54	0.15	458
$122.00	Sep 25	0.72	0.80	$0.76	10.5%	89	0.17	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Sep 18	0.24	0.29	$0.27	18.5%	801	0.25	1.8K
$113.00	Sep 18	0.60	0.71	$0.66	16.7%	1.0K	0.49	819
$102.00	Sep 25	0.27	0.32	$0.30	16.7%	7	0.08	434
$103.00	Sep 25	0.36	0.40	$0.38	10.5%	74	0.09	281
$104.00	Sep 25	0.45	0.50	$0.48	10.4%	52	0.12	530

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. 257 active (total vol 64.1K, top 4.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Sep 18	0.20	0.25	$0.23	21.7%	4.6K	0.26	2.7K
$115.00	Oct 16	4.70	4.85	$4.78	3.1%	4.2K	0.47	7.0K
$115.00	Sep 25	2.35	2.44	$2.40	3.7%	3.9K	0.42	3.4K
$112.00	Sep 18	1.12	1.26	$1.19	11.8%	3.3K	0.75	2.6K
$110.00	Sep 18	2.83	3.05	$2.94	7.5%	3.2K	0.95	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	0.89	$0.81	19.8%	2.6K	0.18	427
$109.00	Sep 25	1.50	1.59	$1.55	5.8%	2.6K	0.29	789
$110.00	Sep 18	0.02	0.04	$0.03	66.7%	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. 9 strikes (avg 115.2%, max 872.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$128.00	Sep 18	Oct 23	448.4%	46.1%	872.0%	1	108
$112.00	Sep 18	Oct 30	52.3%	41.4%	26.5%	3.3K	2.7K
$113.00	Sep 18	Oct 30	49.8%	41.0%	21.5%	2.6K	2.4K
$114.00	Sep 18	Oct 23	51.7%	45.3%	14.3%	4.6K	2.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$112.00	Sep 18	Oct 23	53.0%	41.2%	28.8%	808	1.8K
$122.00	Sep 25	Oct 30	54.4%	43.4%	25.3%	1	367
$113.00	Sep 18	Oct 30	50.8%	41.0%	23.8%	1.0K	820
$114.00	Sep 18	Oct 23	51.1%	45.3%	12.8%	53	832
$123.00	Sep 25	Oct 2	55.7%	49.7%	12.2%	2	106

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 0.61, avg 2.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$110.00	Oct 16	$3.10	$1.90	$3.10	75%	0.61	$108.10
$106.00	$107.00	Oct 23	$0.31	$0.69	$0.31	71%	2.23	$106.31
$98.00	$99.00	Sep 18	$0.48	$0.52	$0.48	87%	1.08	$98.48
$105.00	$106.00	Sep 25	$0.52	$0.48	$0.52	86%	0.92	$105.52
$111.00	$112.00	Oct 23	$0.30	$0.70	$0.30	58%	2.33	$111.30

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	95%	0.69	$115.41
$128.00	$127.00	Sep 25	$0.65	$0.35	$0.65	92%	0.54	$127.35
$114.00	$113.00	Oct 23	$0.38	$0.62	$0.38	50%	1.63	$113.62
$120.00	$119.00	Oct 2	$0.62	$0.38	$0.62	72%	0.61	$119.38
$114.00	$113.00	Oct 9	$0.41	$0.59	$0.41	51%	1.44	$113.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 1.70, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$129.00	$130.00	Sep 18	$0.63	$0.63	$0.37	89%	1.70	$129.63
$134.00	$135.00	Sep 18	$0.42	$0.42	$0.58	92%	0.72	$134.42
$132.00	$133.00	Sep 25	$0.43	$0.43	$0.57	90%	0.75	$132.43
$128.00	$129.00	Sep 18	$0.43	$0.43	$0.57	84%	0.75	$128.43
$134.00	$135.00	Oct 2	$0.32	$0.32	$0.68	91%	0.47	$134.32

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
$105.00	$100.00	Oct 16	$1.10	$1.10	$3.90	75%	0.28	$103.90
$107.00	$105.00	Oct 30	$0.81	$0.81	$1.19	68%	0.68	$106.19
$112.00	$111.00	Oct 2	$0.59	$0.59	$0.41	56%	1.44	$111.41
$108.00	$107.00	Oct 23	$0.48	$0.48	$0.52	66%	0.92	$107.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.60, cheapest $2.54)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Sep 18	Sep 25	$2.66	49.8%	50.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Sep 18	Sep 25	$2.54	50.8%	50.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 92 found (cheapest 1.08% of stock, avg 8.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$113.00	Sep 18	$0.56	$0.66	$1.22	$111.78	$114.22	1.08%
$112.00	Sep 18	$1.19	$0.27	$1.46	$110.54	$113.46	1.29%
$114.00	Sep 18	$0.23	$1.31	$1.54	$112.46	$115.54	1.36%
$111.00	Sep 18	$2.06	$0.09	$2.15	$108.85	$113.15	1.90%
$116.00	Sep 18	$0.04	$2.97	$3.01	$112.99	$119.01	2.67%
$115.00	Sep 18	$1.20	$2.38	$3.58	$111.42	$118.58	3.17%
$109.00	Sep 18	$4.00	$0.03	$4.03	$104.97	$113.03	3.57%
$117.00	Sep 18	$0.03	$4.33	$4.36	$112.64	$121.36	3.86%
$110.00	Sep 18	$3.56	$1.09	$4.65	$105.35	$114.65	4.12%
$108.00	Sep 18	$4.95	$0.03	$4.98	$103.02	$112.98	4.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.15% of stock, avg 5.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$115.00	$111.00	Sep 18	$0.08	$0.09	$0.17	$110.83	$115.17
$114.00	$111.00	Sep 18	$0.23	$0.09	$0.32	$110.68	$114.32
$115.00	$112.00	Sep 18	$0.08	$0.27	$0.35	$111.65	$115.35
$114.00	$112.00	Sep 18	$0.23	$0.27	$0.50	$111.50	$114.50
$129.00	$111.00	Sep 18	$0.64	$0.09	$0.73	$110.27	$129.73
$127.00	$111.00	Sep 18	$0.74	$0.09	$0.83	$110.17	$127.83
$129.00	$112.00	Sep 18	$0.64	$0.27	$0.91	$111.09	$129.91
$127.00	$112.00	Sep 18	$0.74	$0.27	$1.01	$110.99	$128.01
$114.00	$113.00	Sep 18	$0.23	$0.66	$0.89	$112.11	$114.89
$115.00	$99.00	Sep 18	$0.08	$1.07	$1.15	$97.85	$116.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 171 found (best R:R 4.26, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
111/112	129/130	Sep 18	$0.81	$0.19	63%	4.26	$111.19	$129.81
111/112	134/135	Sep 18	$0.60	$0.40	67%	1.50	$111.40	$134.60
111/112	128/129	Sep 18	$0.61	$0.39	59%	1.56	$111.39	$128.61
111/112	124/125	Sep 18	$0.44	$0.56	67%	0.79	$111.56	$124.44
107/108	121/122	Oct 23	$0.73	$0.27	32%	2.70	$107.27	$121.73
95/96	121/122	Oct 23	$0.48	$0.52	55%	0.92	$95.52	$121.48
108/109	121/122	Sep 25	$0.48	$0.52	51%	0.92	$108.52	$121.48
98/99	121/122	Oct 9	$0.39	$0.61	60%	0.64	$98.61	$121.39
108/109	123/124	Sep 25	$0.43	$0.57	56%	0.75	$108.57	$123.43
100/101	121/122	Oct 9	$0.42	$0.58	57%	0.72	$100.58	$121.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 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	$0.63	$4.37	28%	6.94
$120.00	$121.00	$122.00	Sep 18	$0.74	$0.26	98%	0.35
$115.00	$120.00	$125.00	Oct 16	$0.54	$4.46	23%	8.26
$120.00	$125.00	$130.00	Oct 16	$0.40	$4.60	18%	11.50
$125.00	$130.00	$135.00	Oct 30	$0.28	$4.72	13%	16.86

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
$105.00	$110.00	$115.00	Oct 16	$0.75	$4.25	28%	5.67
$120.00	$125.00	$130.00	Oct 16	$0.44	$4.56	18%	10.36
$112.00	$113.00	$114.00	Sep 18	$0.26	$0.74	48%	2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 122 found (best net $-1.30, 107 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$97.00	$108.00	1:2	Oct 30	-$1.30	$9.70
$115.00	$120.00	1:2	Oct 16	-$1.42	$3.58
$111.00	$112.00	1:2	Sep 18	-$0.32	$0.68
$120.00	$125.00	1:2	Oct 16	-$0.82	$4.18
$110.00	$111.00	1:2	Sep 18	-$0.56	$0.44

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	-$0.33	$4.67
$115.00	$110.00	1:2	Oct 16	-$1.38	$3.62
$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. 98 found (best yield 4.65%, avg 1.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$116.00	Oct 30	$5.25	0.47	2.8%	4.65%	7.42%	7	2
$118.00	Oct 30	$4.50	0.42	4.5%	3.99%	8.53%	13	--
$113.00	Oct 30	$6.50	0.53	0.1%	5.76%	5.87%	--	24
$120.00	Oct 30	$3.85	0.38	6.3%	3.41%	9.73%	51	94
$119.00	Oct 30	$4.10	0.40	5.4%	3.63%	9.06%	1	7
$121.00	Oct 30	$3.60	0.36	7.2%	3.19%	10.39%	12	27
$115.00	Oct 30	$5.45	0.49	1.9%	4.83%	6.72%	11	25
$117.00	Oct 23	$4.30	0.43	3.7%	3.81%	7.47%	--	10
$118.00	Oct 23	$3.95	0.41	4.5%	3.50%	8.04%	4	9
$124.00	Oct 30	$2.71	0.30	9.9%	2.40%	12.26%	1	20

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 51,910

Total Puts 22,972

Put/Call Ratio 0.44

Net Difference 28,938

Prior's Put/Call Breakdown

Total Calls 51,203

Total Puts 15,518

Put/Call Ratio 0.30

Net Difference 35,685

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