BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$112.82 +3.94%

(9/18 10:20) ◀

Friday, September 18, 2026 (10:25am)

▶ (9/18 10:30)

◀ 9/18 10:25 ▶

Option Volume

Detail

ℹ

Current (09/18 10:25am) 84,004

Calls: 59,424 (71%)

Puts: 24,580 (29%)

Prior (08/24) 81,278

Calls: 62,759 (77%)

Puts: 18,519 (23%)

Current vs Prior +3.35%

Calls: -5.31% (Calls)

Puts: +32.73% (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 -65.12%

Calls: -67.85%

Puts: -56.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:25am) $24.00M

Calls: $16.27M (68%)

Puts: $7.73M (32%)

Prior (08/24) $21.45M

Calls: $15.72M (73%)

Puts: $5.73M (27%)

Current vs Prior +11.90%

Calls: +3.48%

Puts: +34.98%

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 -69.26%

Calls: -73.23%

Puts: -55.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:25am) 0.41

Prior (08/24) 0.30

Current vs Prior +40.18%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +25.22%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:25am) 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 1.49% | 6.01%1.49% | 12.17%

Prior 4.50% | 6.52%9.20% | 15.26%

Current vs Prior -66.89% | -7.79%-83.81% | -20.24%

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

Current vs 7-Day Avg -59.34% | -12.98%-75.14% | -4.87%

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

Current vs 7-Day Eod -66.89% | -7.79%-34.57% | +1.61%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.06% | 6.89%

Calls: 9.62% | 2.78%

Puts: 12.50% | 11.01%

Prior 3.77% | 6.49%

Calls: 4.26% | 6.53%

Puts: 3.28% | 6.44%

Current vs Prior +193.37% | +6.16%

Prior 7-Day Avg 10.71% | 7.50%

Calls: 8.71% | 6.38%

Puts: 12.71% | 8.61%

Current vs 7-Day Avg +3.24% | -8.08%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($16.27M). Extreme bullish P/C ratio of 0.41 - heavy call buying (59,424 calls vs 24,580 puts). P/C ratio rising 40% - 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
10:25	BULLISH	BULLISH	BULLISH
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 139 of results (avg 6.3%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Oct 2	2.21	2.25	$2.23	1.8%	20	0.34	349
$115.00	Oct 16	4.70	4.80	$4.75	2.1%	4.3K	0.47	7.0K
$112.00	Oct 2	4.50	4.60	$4.55	2.2%	159	0.55	315
$113.00	Oct 2	4.05	4.15	$4.10	2.4%	135	0.51	343
$111.00	Oct 9	5.90	6.05	$5.98	2.5%	2	0.58	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 16	6.50	6.65	$6.58	2.3%	57	0.54	4.7K
$110.00	Oct 16	3.95	4.05	$4.00	2.5%	70	0.39	7.7K
$111.00	Sep 25	2.26	2.32	$2.29	2.6%	172	0.39	518
$110.00	Sep 25	1.87	1.93	$1.90	3.2%	1.0K	0.34	3.0K
$112.00	Sep 25	2.67	2.76	$2.72	3.3%	257	0.44	300

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.68, cheapest $0.24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Sep 18	0.42	0.45	$0.44	6.8%	3.8K	0.44	2.4K
$125.00	Sep 25	0.40	0.46	$0.43	14.0%	937	0.10	2.3K
$123.00	Sep 25	0.52	0.61	$0.56	16.1%	66	0.14	458
$122.00	Sep 25	0.67	0.75	$0.71	11.3%	90	0.16	1.1K
$121.00	Sep 25	0.79	0.94	$0.87	17.2%	50	0.19	782

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Sep 18	0.22	0.26	$0.24	16.7%	851	0.28	1.8K
$113.00	Sep 18	0.60	0.68	$0.64	12.5%	1.1K	0.56	819
$104.00	Sep 25	0.49	0.51	$0.50	4.0%	75	0.12	530
$105.00	Sep 25	0.61	0.65	$0.63	6.3%	117	0.15	1.4K
$106.00	Sep 25	0.78	0.84	$0.81	7.4%	2.6K	0.18	427

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 163 found (avg delta 92.64, 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	5.00	$2.50	200.0%	--	999.00	257

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 18	0.00	5.00	$2.50	200.0%	--	999.00	42
$100.00	Sep 18	0.00	5.00	$2.50	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	5.00	$2.50	200.0%	--	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. 277 active (total vol 70.6K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Sep 18	0.11	0.15	$0.13	30.8%	5.1K	0.18	2.7K
$115.00	Oct 16	4.70	4.80	$4.75	2.1%	4.3K	0.47	7.0K
$115.00	Sep 25	2.25	2.32	$2.29	3.1%	4.0K	0.41	3.4K
$113.00	Sep 18	0.42	0.45	$0.44	6.8%	3.8K	0.44	2.4K
$112.00	Sep 18	0.99	1.09	$1.04	9.6%	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	0.78	0.84	$0.81	7.4%	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	1.53	1.59	$1.56	3.8%	2.6K	0.30	789
$110.00	Sep 18	0.02	0.03	$0.03	33.3%	2.0K	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. 8 strikes (avg 301.7%, max 871.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$128.00	Sep 18	Oct 23	463.7%	47.7%	871.3%	1	108
$127.00	Sep 18	Oct 23	432.8%	46.3%	834.6%	1	304
$112.00	Sep 18	Oct 30	47.1%	41.6%	13.2%	3.6K	2.7K
$113.00	Sep 18	Oct 30	46.3%	41.0%	12.9%	3.8K	2.4K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$127.00	Sep 18	Sep 25	432.8%	58.7%	637.7%	1	25
$122.00	Sep 25	Oct 30	54.0%	45.3%	19.2%	1	367
$113.00	Sep 18	Oct 30	46.3%	41.0%	12.9%	1.1K	820
$112.00	Sep 18	Oct 23	47.1%	42.0%	12.1%	858	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 1.50, avg 2.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$110.00	Oct 16	$3.08	$1.92	$3.08	74%	0.62	$108.08
$111.00	$112.00	Oct 23	$0.25	$0.75	$0.25	57%	3.00	$111.25
$121.00	$124.00	Oct 30	$0.64	$2.36	$0.64	35%	3.69	$121.64
$110.00	$115.00	Oct 16	$2.40	$2.60	$2.40	61%	1.08	$112.40
$107.00	$108.00	Oct 9	$0.47	$0.53	$0.47	71%	1.13	$107.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$129.00	Sep 25	$0.40	$0.60	$0.40	93%	1.50	$129.60
$128.00	$127.00	Sep 25	$0.65	$0.35	$0.65	92%	0.54	$127.35
$118.00	$115.00	Oct 23	$1.54	$1.46	$1.54	60%	0.95	$116.46
$120.00	$119.00	Sep 25	$0.62	$0.38	$0.62	79%	0.61	$119.38
$114.00	$113.00	Oct 23	$0.35	$0.65	$0.35	50%	1.86	$113.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 2.33, avg 0.44)

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	$0.31	$0.31	$0.69	91%	0.45	$134.31
$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	$105.00	Oct 16	$1.79	$1.79	$3.21	61%	0.56	$108.21
$96.00	$95.00	Oct 23	$0.37	$0.37	$0.63	88%	0.59	$95.63
$105.00	$100.00	Oct 16	$1.09	$1.09	$3.91	74%	0.28	$103.91
$112.00	$110.00	Oct 23	$1.06	$1.06	$0.94	54%	1.13	$110.94
$100.00	$95.00	Oct 16	$0.60	$0.60	$4.40	85%	0.14	$99.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.62, cheapest $2.54)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Sep 18	Sep 25	$2.71	46.3%	50.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Sep 18	Sep 25	$2.54	46.3%	50.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 0.96% of stock, avg 8.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$113.00	Sep 18	$0.44	$0.64	$1.08	$111.92	$114.08	0.96%
$112.00	Sep 18	$1.04	$0.24	$1.28	$110.72	$113.28	1.13%
$114.00	Sep 18	$0.13	$1.36	$1.49	$112.51	$115.49	1.32%
$111.00	Sep 18	$1.86	$0.08	$1.94	$109.06	$112.94	1.72%
$116.00	Sep 18	$0.02	$3.10	$3.12	$112.88	$119.12	2.77%
$109.00	Sep 18	$3.75	$0.04	$3.79	$105.21	$112.79	3.36%
$117.00	Sep 18	$0.03	$4.33	$4.36	$112.64	$121.36	3.86%
$115.00	Sep 18	$2.50	$2.38	$4.88	$110.12	$119.88	4.33%
$108.00	Sep 18	$4.88	$0.03	$4.91	$103.09	$112.91	4.35%
$118.00	Sep 18	$0.01	$5.55	$5.56	$112.44	$123.56	4.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.19% of stock, avg 5.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$114.00	$111.00	Sep 18	$0.13	$0.08	$0.21	$110.79	$114.21
$114.00	$112.00	Sep 18	$0.13	$0.24	$0.37	$111.63	$114.37
$113.00	$111.00	Sep 18	$0.44	$0.08	$0.52	$110.48	$113.52
$113.00	$112.00	Sep 18	$0.44	$0.24	$0.68	$111.32	$113.68
$134.00	$111.00	Sep 18	$1.00	$0.08	$1.08	$109.92	$135.08
$127.00	$111.00	Sep 18	$0.98	$0.08	$1.06	$109.94	$128.06
$128.00	$111.00	Sep 18	$1.07	$0.08	$1.15	$109.85	$129.15
$114.00	$99.00	Sep 18	$0.13	$1.07	$1.20	$97.80	$115.20
$135.00	$95.00	Oct 16	$0.78	$0.52	$1.30	$93.70	$136.30
$127.00	$112.00	Sep 18	$0.98	$0.24	$1.22	$110.78	$128.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 164 found (best R:R 6.14, avg credit $0.58)

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
95/96	121/122	Oct 23	$0.72	$0.28	54%	2.57	$95.28	$121.72
103/104	120/121	Oct 9	$0.65	$0.35	48%	1.86	$103.35	$120.65
97/98	124/125	Oct 30	$0.57	$0.43	55%	1.33	$97.43	$124.57
100/101	121/122	Oct 23	$0.63	$0.37	48%	1.70	$100.37	$121.63
106/107	121/122	Oct 23	$0.76	$0.24	34%	3.17	$106.24	$121.76
101/102	120/121	Oct 9	$0.56	$0.44	52%	1.27	$101.44	$120.56
111/112	128/129	Sep 18	$0.52	$0.48	56%	1.08	$111.48	$128.52
103/104	122/123	Oct 9	$0.54	$0.46	52%	1.17	$103.46	$122.54
111/112	124/125	Sep 18	$0.42	$0.58	64%	0.72	$111.58	$124.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 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	$0.68	$4.32	28%	6.35
$120.00	$121.00	$122.00	Sep 18	$0.76	$0.24	98%	0.32
$120.00	$125.00	$130.00	Oct 16	$0.40	$4.60	18%	11.50
$110.00	$115.00	$120.00	Oct 16	$0.70	$4.30	27%	6.14
$111.00	$112.00	$113.00	Sep 18	$0.22	$0.78	45%	3.55

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
$115.00	$120.00	$125.00	Oct 16	$0.41	$4.59	23%	11.20
$107.00	$110.00	$113.00	Oct 30	$0.14	$2.86	15%	20.43
$113.00	$114.00	$115.00	Sep 18	$0.16	$0.84	38%	5.25
$111.00	$112.00	$113.00	Sep 18	$0.24	$0.76	46%	3.17

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 $-0.96, 109 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	-$0.16	$0.84
$111.00	$112.00	1:2	Sep 18	-$0.22	$0.78
$115.00	$120.00	1:2	Oct 16	-$1.35	$3.65
$120.00	$125.00	1:2	Oct 16	-$0.81	$4.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$105.00	1:2	Oct 16	-$0.42	$4.58
$122.00	$115.00	1:2	Oct 30	-$3.21	$3.79
$115.00	$110.00	1:2	Oct 16	-$1.42	$3.58
$105.00	$100.00	1:2	Oct 16	-$0.03	$4.97
$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 5.05%, avg 1.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Oct 30	$5.70	0.48	1.9%	5.05%	6.98%	12	25
$117.00	Oct 30	$4.80	0.44	3.7%	4.25%	7.96%	1	--
$118.00	Oct 30	$4.45	0.42	4.6%	3.94%	8.54%	13	--
$116.00	Oct 30	$5.15	0.46	2.8%	4.56%	7.38%	7	2
$120.00	Oct 30	$3.85	0.38	6.4%	3.41%	9.78%	65	94
$119.00	Oct 30	$4.10	0.39	5.5%	3.63%	9.11%	1	7
$113.00	Oct 30	$6.40	0.53	0.2%	5.67%	5.83%	6	24
$121.00	Oct 30	$3.40	0.35	7.2%	3.01%	10.26%	12	27
$124.00	Oct 30	$2.86	0.30	9.9%	2.54%	12.44%	1	20
$116.00	Oct 23	$4.70	0.45	2.8%	4.17%	6.98%	--	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 59,424

Total Puts 24,580

Put/Call Ratio 0.41

Net Difference 34,844

Prior's Put/Call Breakdown

Total Calls 62,759

Total Puts 18,519

Put/Call Ratio 0.30

Net Difference 44,240

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