BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$112.83 +3.95%

(9/18 10:15) ◀

Friday, September 18, 2026 (10:20am)

▶ (9/18 10:25)

◀ 9/18 10:20 ▶

Option Volume

Detail

ℹ

Current (09/18 10:20am) 82,249

Calls: 58,053 (71%)

Puts: 24,196 (29%)

Prior (08/24) 77,141

Calls: 59,657 (77%)

Puts: 17,484 (23%)

Current vs Prior +6.62%

Calls: -2.69% (Calls)

Puts: +38.39% (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 -65.85%

Calls: -68.60%

Puts: -56.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:20am) $23.58M

Calls: $15.89M (67%)

Puts: $7.68M (33%)

Prior (08/24) $20.54M

Calls: $15.16M (74%)

Puts: $5.38M (26%)

Current vs Prior +14.78%

Calls: +4.87%

Puts: +42.67%

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 -69.80%

Calls: -73.85%

Puts: -55.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:20am) 0.42

Prior (08/24) 0.29

Current vs Prior +42.21%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +26.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:20am) 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 1.51% | 6.14%1.51% | 12.28%

Prior 4.50% | 6.52%9.20% | 15.26%

Current vs Prior -66.50% | -5.76%-83.62% | -19.49%

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

Current vs 7-Day Avg -58.86% | -11.06%-74.85% | -3.97%

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

Current vs 7-Day Eod -66.50% | -5.76%-33.79% | +2.56%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.16% | 5.12%

Calls: 12.26% | 4.08%

Puts: 14.06% | 6.15%

Prior 3.77% | 6.49%

Calls: 4.26% | 6.53%

Puts: 3.28% | 6.44%

Current vs Prior +249.07% | -21.11%

Prior 7-Day Avg 10.71% | 7.50%

Calls: 8.71% | 6.38%

Puts: 12.71% | 8.61%

Current vs 7-Day Avg +22.84% | -31.69%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($15.89M). Extreme bullish P/C ratio of 0.42 - heavy call buying (58,053 calls vs 24,196 puts). P/C ratio rising 42% - 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
10:20	BULLISH	BULLISH	BULLISH
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 140 of results (avg 6.3%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 16	3.05	3.10	$3.08	1.6%	1.7K	0.34	23.7K
$125.00	Oct 16	1.91	1.95	$1.93	2.1%	898	0.24	18.4K
$110.00	Oct 16	7.15	7.30	$7.23	2.1%	474	0.61	4.6K
$115.00	Oct 16	4.75	4.85	$4.80	2.1%	4.3K	0.47	7.0K
$115.00	Sep 25	2.30	2.35	$2.33	2.1%	3.9K	0.41	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 16	3.95	4.05	$4.00	2.5%	70	0.39	7.7K
$112.00	Sep 25	2.70	2.80	$2.75	3.6%	236	0.45	300
$110.00	Sep 25	1.88	1.95	$1.92	3.6%	1.0K	0.35	3.0K
$135.00	Oct 16	22.20	23.05	$22.63	3.8%	--	0.88	2.0K
$115.00	Oct 16	6.50	6.75	$6.63	3.8%	55	0.53	4.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.62, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 18	0.05	0.06	$0.06	16.7%	2.5K	0.08	12.7K
$113.00	Sep 18	0.41	0.49	$0.45	17.8%	3.8K	0.45	2.4K
$126.00	Sep 25	0.35	0.41	$0.38	15.8%	2	0.09	368
$125.00	Sep 25	0.43	0.51	$0.47	17.0%	933	0.11	2.3K
$124.00	Sep 25	0.49	0.59	$0.54	18.5%	2	0.12	705

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Sep 18	0.59	0.68	$0.64	14.1%	1.1K	0.55	819
$101.00	Sep 25	0.21	0.25	$0.23	17.4%	4	0.06	578
$103.00	Sep 25	0.35	0.42	$0.39	17.9%	85	0.10	281
$104.00	Sep 25	0.47	0.51	$0.49	8.2%	72	0.12	530
$105.00	Sep 25	0.60	0.65	$0.63	7.9%	105	0.15	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. 269 active (total vol 69.1K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Sep 18	0.13	0.17	$0.15	26.7%	5.1K	0.20	2.7K
$115.00	Oct 16	4.75	4.85	$4.80	2.1%	4.3K	0.47	7.0K
$115.00	Sep 25	2.30	2.35	$2.33	2.1%	3.9K	0.41	3.4K
$113.00	Sep 18	0.41	0.49	$0.45	17.8%	3.8K	0.45	2.4K
$112.00	Sep 18	0.99	1.12	$1.06	12.3%	3.6K	0.72	2.6K

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
$106.00	Sep 25	0.79	0.84	$0.82	6.1%	2.6K	0.18	427
$100.00	Sep 18	0.00	0.01	$0.01	100.0%	2.6K	0.00	63.3K
$109.00	Sep 25	1.54	1.61	$1.58	4.4%	2.6K	0.30	789
$110.00	Sep 18	0.03	0.04	$0.04	25.0%	2.0K	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. 10 strikes (avg 241.8%, max 888.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$128.00	Sep 18	Oct 23	459.8%	46.5%	888.8%	1	108
$127.00	Sep 18	Oct 23	424.8%	46.0%	823.7%	1	304
$112.00	Sep 18	Oct 30	48.1%	41.6%	15.7%	3.6K	2.7K
$113.00	Sep 18	Oct 30	46.1%	41.0%	12.5%	3.8K	2.4K
$114.00	Sep 18	Oct 23	47.1%	45.6%	3.1%	5.1K	2.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$127.00	Sep 18	Sep 25	424.8%	59.0%	619.5%	1	25
$122.00	Sep 25	Oct 30	55.2%	45.5%	21.4%	1	367
$112.00	Sep 18	Oct 23	48.1%	41.1%	17.2%	857	1.8K
$113.00	Sep 18	Oct 30	46.1%	41.0%	12.5%	1.1K	820
$114.00	Sep 18	Oct 23	47.1%	45.6%	3.1%	127	832

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 0.66, avg 2.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$110.00	Oct 16	$3.02	$1.98	$3.02	74%	0.66	$108.02
$111.00	$112.00	Oct 23	$0.28	$0.72	$0.28	58%	2.57	$111.28
$105.00	$106.00	Sep 25	$0.57	$0.43	$0.57	85%	0.75	$105.57
$110.00	$115.00	Oct 16	$2.43	$2.57	$2.43	61%	1.06	$112.43
$98.00	$99.00	Sep 18	$0.65	$0.35	$0.65	87%	0.54	$98.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$128.00	$127.00	Sep 25	$0.65	$0.35	$0.65	93%	0.54	$127.35
$130.00	$129.00	Oct 2	$0.65	$0.35	$0.65	90%	0.54	$129.35
$120.00	$119.00	Oct 2	$0.59	$0.41	$0.59	72%	0.69	$119.41
$115.00	$114.00	Oct 9	$0.42	$0.58	$0.42	54%	1.38	$114.58
$120.00	$118.00	Oct 9	$1.22	$0.78	$1.22	68%	0.64	$118.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 2.33, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$129.00	$130.00	Sep 18	$0.70	$0.70	$0.30	88%	2.33	$129.70
$132.00	$133.00	Sep 25	$0.43	$0.43	$0.57	90%	0.75	$132.43
$134.00	$135.00	Oct 2	$0.32	$0.32	$0.68	91%	0.47	$134.32
$124.00	$125.00	Sep 18	$0.26	$0.26	$0.74	92%	0.35	$124.26
$128.00	$129.00	Sep 18	$0.36	$0.36	$0.64	84%	0.56	$128.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$107.00	Oct 30	$1.35	$1.35	$1.65	60%	0.82	$108.65
$110.00	$105.00	Oct 16	$1.79	$1.79	$3.21	61%	0.56	$108.21
$105.00	$100.00	Oct 16	$1.11	$1.11	$3.89	74%	0.29	$103.89
$105.00	$103.00	Oct 23	$0.66	$0.66	$1.34	73%	0.49	$104.34
$110.00	$108.00	Oct 23	$0.92	$0.92	$1.08	60%	0.85	$109.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.66, cheapest $2.61)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Sep 18	Sep 25	$2.70	46.1%	51.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Sep 18	Sep 25	$2.61	46.1%	51.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 0.97% of stock, avg 8.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$113.00	Sep 18	$0.45	$0.64	$1.09	$111.91	$114.09	0.97%
$112.00	Sep 18	$1.06	$0.25	$1.31	$110.69	$113.31	1.16%
$114.00	Sep 18	$0.15	$1.34	$1.49	$112.51	$115.49	1.32%
$111.00	Sep 18	$1.87	$0.09	$1.96	$109.04	$112.96	1.74%
$116.00	Sep 18	$0.03	$3.10	$3.13	$112.87	$119.13	2.77%
$115.00	Sep 18	$1.20	$2.38	$3.58	$111.42	$118.58	3.17%
$109.00	Sep 18	$3.80	$0.02	$3.82	$105.18	$112.82	3.39%
$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	$4.80	$0.01	$4.81	$103.19	$112.81	4.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.21% of stock, avg 5.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$114.00	$111.00	Sep 18	$0.15	$0.09	$0.24	$110.76	$114.24
$114.00	$112.00	Sep 18	$0.15	$0.25	$0.40	$111.60	$114.40
$113.00	$111.00	Sep 18	$0.45	$0.09	$0.54	$110.46	$113.54
$113.00	$112.00	Sep 18	$0.45	$0.25	$0.70	$111.30	$113.70
$127.00	$111.00	Sep 18	$0.95	$0.09	$1.04	$109.96	$128.04
$133.00	$111.00	Sep 18	$1.01	$0.09	$1.10	$109.90	$134.10
$128.00	$111.00	Sep 18	$1.07	$0.09	$1.16	$109.84	$129.16
$114.00	$99.00	Sep 18	$0.15	$1.07	$1.22	$97.78	$115.22
$135.00	$95.00	Oct 16	$0.80	$0.51	$1.31	$93.69	$136.31
$127.00	$112.00	Sep 18	$0.95	$0.25	$1.20	$110.80	$128.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 174 found (best R:R 6.14, avg credit $0.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
111/112	129/130	Sep 18	$0.86	$0.14	60%	6.14	$111.14	$129.86
98/99	121/122	Oct 23	$0.65	$0.35	51%	1.86	$98.35	$121.65
106/107	121/122	Oct 23	$0.82	$0.18	34%	4.56	$106.18	$121.82
95/96	121/122	Oct 23	$0.60	$0.40	55%	1.50	$95.40	$121.60
98/99	124/125	Oct 30	$0.59	$0.41	54%	1.44	$98.41	$124.59
100/101	121/122	Oct 23	$0.64	$0.36	48%	1.78	$100.36	$121.64
107/108	121/122	Oct 23	$0.78	$0.22	32%	3.55	$107.22	$121.78
101/102	122/123	Oct 9	$0.52	$0.48	56%	1.08	$101.48	$122.52
111/112	128/129	Sep 18	$0.52	$0.48	56%	1.08	$111.48	$128.52
99/100	121/122	Oct 23	$0.58	$0.42	50%	1.38	$99.42	$121.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$100.00	$105.00	Oct 9	$0.12	$4.88	17%	40.67
$105.00	$110.00	$115.00	Oct 16	$0.59	$4.41	28%	7.47
$120.00	$121.00	$122.00	Sep 18	$0.76	$0.24	98%	0.32
$115.00	$120.00	$125.00	Oct 16	$0.57	$4.43	23%	7.77
$111.00	$112.00	$113.00	Sep 18	$0.20	$0.80	44%	4.00

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
$125.00	$130.00	$135.00	Oct 16	$0.10	$4.90	12%	49.00
$115.00	$120.00	$125.00	Oct 16	$0.46	$4.54	23%	9.87
$110.00	$115.00	$120.00	Oct 16	$0.64	$4.36	27%	6.81
$111.00	$112.00	$113.00	Sep 18	$0.23	$0.77	44%	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. 126 found (best net $-0.96, 112 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$97.00	$108.00	1:2	Oct 30	-$0.96	$10.04
$110.00	$111.00	1:2	Sep 18	-$0.18	$0.82
$111.00	$112.00	1:2	Sep 18	-$0.25	$0.75
$115.00	$120.00	1:2	Oct 16	-$1.36	$3.64
$120.00	$125.00	1:2	Oct 16	-$0.78	$4.22

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	-$2.73	$4.27
$110.00	$105.00	1:2	Oct 16	-$0.42	$4.58
$115.00	$110.00	1:2	Oct 16	-$1.37	$3.63
$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. 97 found (best yield 5.05%, avg 1.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Oct 30	$5.70	0.48	1.9%	5.05%	6.98%	11	25
$116.00	Oct 30	$5.20	0.46	2.8%	4.61%	7.42%	7	2
$118.00	Oct 30	$4.45	0.42	4.6%	3.94%	8.53%	13	--
$120.00	Oct 30	$3.85	0.38	6.3%	3.41%	9.77%	65	94
$119.00	Oct 30	$4.10	0.39	5.5%	3.63%	9.10%	1	7
$113.00	Oct 30	$6.40	0.53	0.1%	5.67%	5.82%	6	24
$121.00	Oct 30	$3.40	0.35	7.2%	3.01%	10.25%	12	27
$115.00	Oct 23	$5.15	0.47	1.9%	4.56%	6.49%	5	85
$124.00	Oct 30	$2.70	0.30	9.9%	2.39%	12.29%	1	20
$116.00	Oct 23	$4.60	0.45	2.8%	4.08%	6.89%	--	38

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 58,053

Total Puts 24,196

Put/Call Ratio 0.42

Net Difference 33,857

Prior's Put/Call Breakdown

Total Calls 59,657

Total Puts 17,484

Put/Call Ratio 0.29

Net Difference 42,173

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