BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$112.94 +4.05%

(9/18 10:10) ◀

Friday, September 18, 2026 (10:15am)

▶ (9/18 10:20)

◀ 9/18 10:15 ▶

Option Volume

Detail

ℹ

Current (09/18 10:15am) 79,162

Calls: 55,627 (70%)

Puts: 23,535 (30%)

Prior (08/24) 72,610

Calls: 55,869 (77%)

Puts: 16,741 (23%)

Current vs Prior +9.02%

Calls: -0.43% (Calls)

Puts: +40.58% (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 -67.13%

Calls: -69.91%

Puts: -57.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:15am) $23.26M

Calls: $15.74M (68%)

Puts: $7.52M (32%)

Prior (08/24) $19.53M

Calls: $14.31M (73%)

Puts: $5.22M (27%)

Current vs Prior +19.09%

Calls: +10.02%

Puts: +43.95%

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 -70.21%

Calls: -74.10%

Puts: -56.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:15am) 0.42

Prior (08/24) 0.30

Current vs Prior +41.19%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +28.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:15am) 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 1.60% | 6.14%1.60% | 12.22%

Prior 4.50% | 6.52%9.20% | 15.26%

Current vs Prior -64.36% | -5.85%-82.57% | -19.92%

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

Current vs 7-Day Avg -56.24% | -11.15%-73.25% | -4.48%

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

Current vs 7-Day Eod -64.36% | -5.85%-29.58% | +2.02%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.95% | 5.03%

Calls: 10.92% | 5.33%

Puts: 20.97% | 4.72%

Prior 3.77% | 6.49%

Calls: 4.26% | 6.53%

Puts: 3.28% | 6.44%

Current vs Prior +323.08% | -22.50%

Prior 7-Day Avg 10.71% | 7.50%

Calls: 8.71% | 6.38%

Puts: 12.71% | 8.61%

Current vs 7-Day Avg +48.89% | -32.89%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($15.74M). Extreme bullish P/C ratio of 0.42 - heavy call buying (55,627 calls vs 23,535 puts). P/C ratio rising 41% - 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
10:15	BULLISH	BULLISH	BULLISH
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 109 of results (avg 7.1%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 16	4.75	4.90	$4.83	3.1%	4.3K	0.47	7.0K
$116.00	Sep 25	2.01	2.08	$2.05	3.4%	316	0.37	1.0K
$115.00	Sep 25	2.36	2.45	$2.41	3.7%	3.9K	0.41	3.4K
$110.00	Oct 16	7.15	7.45	$7.30	4.1%	468	0.61	4.6K
$113.00	Sep 25	3.15	3.30	$3.22	4.7%	692	0.51	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 16	6.40	6.60	$6.50	3.1%	38	0.53	4.7K
$135.00	Oct 16	22.20	23.05	$22.63	3.8%	--	0.88	2.0K
$110.00	Oct 16	3.85	4.00	$3.93	3.8%	65	0.39	7.7K
$130.00	Sep 18	16.55	17.20	$16.88	3.9%	3	1.00	2.1K
$107.00	Sep 25	0.97	1.01	$0.99	4.0%	106	0.21	642

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.67, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 18	0.06	0.07	$0.07	14.3%	2.3K	0.09	12.7K
$113.00	Sep 18	0.51	0.58	$0.54	13.0%	3.3K	0.48	2.4K
$130.00	Sep 25	0.21	0.25	$0.23	17.4%	470	0.06	3.7K
$124.00	Sep 25	0.51	0.60	$0.55	16.4%	2	0.13	705
$125.00	Sep 25	0.44	0.52	$0.48	16.7%	932	0.11	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Sep 25	0.28	0.33	$0.31	16.1%	7	0.08	434
$104.00	Sep 25	0.47	0.50	$0.49	6.1%	71	0.12	530
$105.00	Sep 25	0.62	0.65	$0.64	4.7%	88	0.15	1.4K
$106.00	Sep 25	0.78	0.84	$0.81	7.4%	2.6K	0.18	427
$107.00	Sep 25	0.97	1.01	$0.99	4.0%	106	0.21	642

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. 264 active (total vol 66.3K, top 4.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Sep 18	0.18	0.23	$0.21	23.8%	4.8K	0.23	2.7K
$115.00	Oct 16	4.75	4.90	$4.83	3.1%	4.3K	0.47	7.0K
$115.00	Sep 25	2.36	2.45	$2.41	3.7%	3.9K	0.41	3.4K
$112.00	Sep 18	1.13	1.26	$1.19	10.9%	3.4K	0.73	2.6K
$113.00	Sep 18	0.51	0.58	$0.54	13.0%	3.3K	0.48	2.4K

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	0.78	0.84	$0.81	7.4%	2.6K	0.18	427
$109.00	Sep 25	1.50	1.58	$1.54	5.2%	2.6K	0.30	789
$110.00	Sep 18	0.02	0.04	$0.03	66.7%	1.8K	0.05	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 223.7%, max 883.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$128.00	Sep 18	Oct 23	454.5%	46.2%	883.9%	1	108
$127.00	Sep 18	Oct 23	415.4%	45.7%	809.7%	1	304
$112.00	Sep 18	Oct 30	52.0%	41.4%	25.4%	3.4K	2.7K
$113.00	Sep 18	Oct 30	49.3%	41.0%	20.2%	3.3K	2.4K
$114.00	Sep 18	Oct 23	49.6%	45.6%	8.7%	4.8K	2.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$127.00	Sep 18	Sep 25	415.4%	58.1%	615.5%	1	25
$122.00	Sep 25	Oct 30	55.7%	43.5%	28.1%	1	367
$112.00	Sep 18	Oct 23	52.0%	40.8%	27.3%	849	1.8K
$113.00	Sep 18	Oct 30	49.3%	41.0%	20.2%	1.1K	820
$123.00	Sep 25	Oct 2	56.3%	49.7%	13.4%	2	106

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 1.08, avg 2.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$98.00	$99.00	Sep 18	$0.48	$0.52	$0.48	87%	1.08	$98.48
$107.00	$108.00	Oct 9	$0.40	$0.60	$0.40	72%	1.50	$107.40
$108.00	$109.00	Oct 2	$0.40	$0.60	$0.40	71%	1.50	$108.40
$100.00	$101.00	Oct 2	$0.65	$0.35	$0.65	91%	0.54	$100.65
$105.00	$110.00	Oct 16	$3.25	$1.75	$3.25	75%	0.54	$108.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$116.00	$115.00	Sep 18	$0.62	$0.38	$0.62	96%	0.61	$115.38
$128.00	$127.00	Sep 25	$0.65	$0.35	$0.65	91%	0.54	$127.35
$119.00	$118.00	Sep 25	$0.50	$0.50	$0.50	74%	1.00	$118.50
$114.00	$113.00	Oct 23	$0.38	$0.62	$0.38	50%	1.63	$113.62
$113.00	$112.00	Oct 9	$0.37	$0.63	$0.37	48%	1.70	$112.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 2.03, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$129.00	$130.00	Sep 18	$0.67	$0.67	$0.33	88%	2.03	$129.67
$132.00	$133.00	Sep 25	$0.43	$0.43	$0.57	90%	0.75	$132.43
$124.00	$125.00	Sep 18	$0.32	$0.32	$0.68	91%	0.47	$124.32
$134.00	$135.00	Oct 2	$0.32	$0.32	$0.68	91%	0.47	$134.32
$128.00	$129.00	Sep 18	$0.39	$0.39	$0.61	84%	0.64	$128.39

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$105.00	Oct 16	$1.79	$1.79	$3.21	61%	0.56	$108.21
$110.00	$107.00	Oct 30	$1.32	$1.32	$1.68	60%	0.79	$108.68
$105.00	$100.00	Oct 16	$1.08	$1.08	$3.92	75%	0.28	$103.92
$105.00	$103.00	Oct 23	$0.64	$0.64	$1.36	73%	0.47	$104.36
$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 $2.62, cheapest $2.56)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Sep 18	Sep 25	$2.68	49.3%	51.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Sep 18	Sep 25	$2.56	49.3%	51.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 1.03% of stock, avg 8.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$113.00	Sep 18	$0.54	$0.62	$1.16	$111.84	$114.16	1.03%
$112.00	Sep 18	$1.19	$0.25	$1.44	$110.56	$113.44	1.28%
$114.00	Sep 18	$0.21	$1.28	$1.49	$112.51	$115.49	1.32%
$111.00	Sep 18	$2.15	$0.09	$2.24	$108.76	$113.24	1.98%
$116.00	Sep 18	$0.03	$3.00	$3.03	$112.97	$119.03	2.68%
$115.00	Sep 18	$1.20	$2.38	$3.58	$111.42	$118.58	3.17%
$109.00	Sep 18	$4.05	$0.03	$4.08	$104.92	$113.08	3.61%
$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	$5.10	$0.01	$5.11	$102.89	$113.11	4.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.27% of stock, avg 5.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$114.00	$111.00	Sep 18	$0.21	$0.09	$0.30	$110.70	$114.30
$114.00	$112.00	Sep 18	$0.21	$0.25	$0.46	$111.54	$114.46
$113.00	$111.00	Sep 18	$0.54	$0.09	$0.63	$110.37	$113.63
$113.00	$112.00	Sep 18	$0.54	$0.25	$0.79	$111.21	$113.79
$127.00	$111.00	Sep 18	$0.92	$0.09	$1.01	$109.99	$128.01
$134.00	$111.00	Sep 18	$0.97	$0.09	$1.06	$109.94	$135.06
$128.00	$111.00	Sep 18	$1.07	$0.09	$1.16	$109.84	$129.16
$127.00	$112.00	Sep 18	$0.92	$0.25	$1.17	$110.83	$128.17
$135.00	$95.00	Oct 16	$0.80	$0.51	$1.31	$93.69	$136.31
$114.00	$99.00	Sep 18	$0.21	$1.07	$1.28	$97.72	$115.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 173 found (best R:R 4.88, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
111/112	129/130	Sep 18	$0.83	$0.17	61%	4.88	$111.17	$129.83
95/96	121/122	Oct 23	$0.60	$0.40	55%	1.50	$95.40	$121.60
106/107	121/122	Oct 23	$0.79	$0.21	34%	3.76	$106.21	$121.79
111/112	128/129	Sep 18	$0.55	$0.45	57%	1.22	$111.45	$128.55
111/112	124/125	Sep 18	$0.48	$0.52	63%	0.92	$111.52	$124.48
99/100	121/122	Oct 23	$0.59	$0.41	50%	1.44	$99.41	$121.59
98/99	121/122	Oct 23	$0.56	$0.44	51%	1.27	$98.44	$121.56
106/107	119/120	Oct 9	$0.69	$0.31	37%	2.23	$106.31	$119.69
105/106	121/122	Oct 23	$0.68	$0.32	37%	2.12	$105.32	$121.68
107/108	119/120	Oct 9	$0.70	$0.30	34%	2.33	$107.30	$119.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$121.00	$122.00	Sep 18	$0.76	$0.24	98%	0.32
$115.00	$120.00	$125.00	Oct 16	$0.54	$4.46	23%	8.26
$95.00	$100.00	$105.00	Oct 16	$0.41	$4.59	18%	11.20
$120.00	$125.00	$130.00	Oct 16	$0.43	$4.57	18%	10.63
$125.00	$130.00	$135.00	Oct 16	$0.29	$4.71	13%	16.24

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$106.00	$107.00	Sep 18	$0.12	$0.88	99%	7.33
$113.00	$114.00	$115.00	Sep 18	$0.08	$0.92	39%	11.50
$110.00	$115.00	$120.00	Oct 16	$0.66	$4.34	27%	6.58
$120.00	$125.00	$130.00	Oct 16	$0.38	$4.62	17%	12.16
$115.00	$120.00	$125.00	Oct 16	$0.59	$4.41	23%	7.47

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 $-1.27, 104 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$97.00	$108.00	1:2	Oct 30	-$1.27	$9.73
$111.00	$112.00	1:2	Sep 18	-$0.23	$0.77
$120.00	$125.00	1:2	Oct 16	-$0.81	$4.19
$115.00	$120.00	1:2	Oct 16	-$1.43	$3.57
$125.00	$130.00	1:2	Oct 16	-$0.51	$4.49

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	-$2.87	$4.13
$110.00	$105.00	1:2	Oct 16	-$0.35	$4.65
$115.00	$110.00	1:2	Oct 16	-$1.36	$3.64
$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 4.69%, avg 1.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$116.00	Oct 30	$5.30	0.47	2.7%	4.69%	7.40%	7	2
$118.00	Oct 30	$4.50	0.42	4.5%	3.98%	8.46%	13	--
$113.00	Oct 30	$6.50	0.53	0.1%	5.76%	5.81%	--	24
$119.00	Oct 30	$4.10	0.40	5.4%	3.63%	9.00%	1	7
$121.00	Oct 30	$3.60	0.36	7.1%	3.19%	10.32%	12	27
$115.00	Oct 30	$5.45	0.49	1.8%	4.83%	6.65%	11	25
$120.00	Oct 30	$3.85	0.37	6.2%	3.41%	9.66%	55	94
$124.00	Oct 30	$2.85	0.30	9.8%	2.52%	12.32%	1	20
$118.00	Oct 23	$4.05	0.41	4.5%	3.59%	8.07%	4	9
$114.00	Oct 23	$5.55	0.50	0.9%	4.91%	5.85%	--	28

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 55,627

Total Puts 23,535

Put/Call Ratio 0.42

Net Difference 32,092

Prior's Put/Call Breakdown

Total Calls 55,869

Total Puts 16,741

Put/Call Ratio 0.30

Net Difference 39,128

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