BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$112.97 +4.08%

(9/18 10:25) ◀

Friday, September 18, 2026 (10:30am)

▶ (9/18 10:35)

◀ 9/18 10:30 ▶

Option Volume

Detail

ℹ

Current (09/18 10:30am) 86,280

Calls: 61,262 (71%)

Puts: 25,018 (29%)

Prior (08/24) 85,600

Calls: 65,978 (77%)

Puts: 19,622 (23%)

Current vs Prior +0.79%

Calls: -7.15% (Calls)

Puts: +27.50% (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 -64.17%

Calls: -66.86%

Puts: -55.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:30am) $25.11M

Calls: $17.33M (69%)

Puts: $7.78M (31%)

Prior (08/24) $22.35M

Calls: $16.36M (73%)

Puts: $5.99M (27%)

Current vs Prior +12.34%

Calls: +5.93%

Puts: +29.86%

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 -67.84%

Calls: -71.48%

Puts: -55.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:30am) 0.41

Prior (08/24) 0.30

Current vs Prior +37.31%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +23.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:30am) 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 1.50% | 6.15%1.50% | 12.31%

Prior 4.50% | 6.52%9.20% | 15.26%

Current vs Prior -66.73% | -5.60%-83.73% | -19.30%

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

Current vs 7-Day Avg -59.15% | -10.91%-75.03% | -3.75%

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

Current vs 7-Day Eod -66.73% | -5.60%-34.26% | +2.80%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.61% | 5.88%

Calls: 8.70% | 4.03%

Puts: 18.52% | 7.74%

Prior 3.77% | 6.49%

Calls: 4.26% | 6.53%

Puts: 3.28% | 6.44%

Current vs Prior +261.01% | -9.40%

Prior 7-Day Avg 10.71% | 7.50%

Calls: 8.71% | 6.38%

Puts: 12.71% | 8.61%

Current vs 7-Day Avg +27.04% | -21.56%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($17.33M). Extreme bullish P/C ratio of 0.41 - heavy call buying (61,262 calls vs 25,018 puts). P/C ratio rising 37% - 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
10:30	BULLISH	BULLISH	BULLISH
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 141 of results (avg 6.8%, 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%	1.8K	0.34	23.7K
$114.00	Sep 25	2.72	2.77	$2.75	1.8%	168	0.46	816
$113.00	Oct 2	4.10	4.20	$4.15	2.4%	139	0.52	343
$116.00	Oct 2	2.90	2.98	$2.94	2.7%	25	0.41	180
$115.00	Oct 2	3.25	3.35	$3.30	3.0%	472	0.44	834

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Sep 25	2.64	2.72	$2.68	3.0%	285	0.44	300
$111.00	Sep 25	2.21	2.29	$2.25	3.6%	175	0.39	518
$113.00	Oct 2	3.95	4.10	$4.03	3.7%	2	0.48	151
$110.00	Oct 16	3.90	4.05	$3.97	3.8%	81	0.39	7.7K
$115.00	Oct 16	6.45	6.70	$6.58	3.8%	76	0.53	4.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.64, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Sep 18	0.45	0.54	$0.50	18.0%	3.9K	0.49	2.4K
$135.00	Sep 25	0.12	0.14	$0.13	15.4%	69	0.03	658
$128.00	Sep 25	0.26	0.31	$0.29	17.2%	63	0.07	314
$125.00	Sep 25	0.41	0.48	$0.44	15.9%	937	0.11	2.3K
$124.00	Sep 25	0.50	0.59	$0.54	16.7%	6	0.13	705

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$111.00	Sep 18	0.05	0.06	$0.06	16.7%	1.0K	0.08	690
$113.00	Sep 18	0.49	0.59	$0.54	18.5%	1.1K	0.51	819
$104.00	Sep 25	0.45	0.51	$0.48	12.5%	146	0.12	530
$105.00	Sep 25	0.58	0.65	$0.62	11.3%	128	0.14	1.4K
$106.00	Sep 25	0.76	0.80	$0.78	5.1%	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	2.79	$1.40	199.3%	--	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	2.13	$1.07	199.1%	--	999.00	115
$105.00	Sep 18	0.00	0.25	$0.13	192.3%	--	999.00	170
$110.00	Sep 18	0.00	2.31	$1.16	199.1%	--	999.00	26
$115.00	Sep 18	1.00	3.85	$2.42	117.8%	--	999.00	15

Most actively traded options today. High liquidity = easy entry/exit. 283 active (total vol 72.0K, 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	0.21	2.7K
$115.00	Oct 16	4.75	4.95	$4.85	4.1%	4.3K	0.47	7.0K
$115.00	Sep 25	2.32	2.42	$2.37	4.2%	4.0K	0.41	3.4K
$113.00	Sep 18	0.45	0.54	$0.50	18.0%	3.9K	0.49	2.4K
$112.00	Sep 18	1.10	1.20	$1.15	8.7%	3.7K	0.76	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	0.76	0.80	$0.78	5.1%	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	1.48	1.56	$1.52	5.3%	2.6K	0.29	789
$110.00	Sep 18	0.01	0.02	$0.02	50.0%	2.0K	0.03	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 303.5%, max 885.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$128.00	Sep 18	Oct 23	463.0%	47.0%	885.2%	1	108
$127.00	Sep 18	Oct 23	431.9%	46.1%	836.9%	1	304
$112.00	Sep 18	Oct 30	47.6%	41.7%	14.1%	3.7K	2.7K
$113.00	Sep 18	Oct 30	45.0%	41.3%	8.9%	3.9K	2.4K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$127.00	Sep 18	Sep 25	431.9%	58.5%	638.0%	1	25
$122.00	Sep 25	Oct 30	55.0%	45.1%	21.9%	1	367
$112.00	Sep 18	Oct 23	47.6%	41.6%	14.4%	870	1.8K
$113.00	Sep 18	Oct 30	45.0%	41.3%	8.9%	1.1K	820

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 2.57, avg 2.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$106.00	$107.00	Oct 23	$0.28	$0.72	$0.28	71%	2.57	$106.28
$105.00	$110.00	Oct 16	$3.10	$1.90	$3.10	75%	0.61	$108.10
$111.00	$112.00	Oct 23	$0.22	$0.78	$0.22	57%	3.55	$111.22
$121.00	$124.00	Oct 30	$0.61	$2.39	$0.61	35%	3.92	$121.61
$130.00	$135.00	Oct 30	$0.49	$4.51	$0.49	20%	9.20	$130.49

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
$124.00	$123.00	Sep 25	$0.64	$0.36	$0.64	87%	0.56	$123.36
$115.00	$114.00	Oct 23	$0.37	$0.63	$0.37	53%	1.70	$114.63
$120.00	$119.00	Oct 2	$0.57	$0.43	$0.57	72%	0.75	$119.43
$110.00	$108.00	Oct 23	$0.67	$1.33	$0.67	40%	1.99	$109.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 2.33, avg 0.45)

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
$134.00	$135.00	Sep 18	$0.62	$0.62	$0.38	90%	1.63	$134.62
$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

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$96.00	$95.00	Oct 23	$0.47	$0.47	$0.53	88%	0.89	$95.53
$110.00	$105.00	Oct 16	$1.78	$1.78	$3.22	61%	0.55	$108.22
$105.00	$100.00	Oct 16	$1.07	$1.07	$3.93	75%	0.27	$103.93
$110.00	$107.00	Oct 30	$1.25	$1.25	$1.75	60%	0.71	$108.75
$100.00	$95.00	Oct 16	$0.59	$0.59	$4.41	85%	0.13	$99.41

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.71, cheapest $2.69)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Sep 18	Sep 25	$2.72	45.0%	51.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Sep 18	Sep 25	$2.69	45.0%	51.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 0.92% of stock, avg 8.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$113.00	Sep 18	$0.50	$0.54	$1.04	$111.96	$114.04	0.92%
$112.00	Sep 18	$1.15	$0.20	$1.35	$110.65	$113.35	1.20%
$114.00	Sep 18	$0.15	$1.20	$1.35	$112.65	$115.35	1.20%
$111.00	Sep 18	$1.98	$0.06	$2.04	$108.96	$113.04	1.81%
$116.00	Sep 18	$0.02	$3.10	$3.12	$112.88	$119.12	2.76%
$115.00	Sep 18	$1.40	$2.42	$3.82	$111.18	$118.82	3.38%
$109.00	Sep 18	$3.90	$0.02	$3.92	$105.08	$112.92	3.47%
$117.00	Sep 18	$0.03	$4.33	$4.36	$112.64	$121.36	3.86%
$110.00	Sep 18	$3.56	$1.16	$4.72	$105.28	$114.72	4.18%
$108.00	Sep 18	$5.03	$0.03	$5.06	$102.94	$113.06	4.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.19% of stock, avg 5.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$114.00	$111.00	Sep 18	$0.15	$0.06	$0.21	$110.79	$114.21
$114.00	$112.00	Sep 18	$0.15	$0.20	$0.35	$111.65	$114.35
$129.00	$111.00	Sep 18	$0.71	$0.06	$0.77	$110.23	$129.77
$113.00	$112.00	Sep 18	$0.50	$0.20	$0.70	$111.30	$113.70
$113.00	$111.00	Sep 18	$0.50	$0.06	$0.56	$110.44	$113.56
$129.00	$112.00	Sep 18	$0.71	$0.20	$0.91	$111.09	$129.91
$127.00	$111.00	Sep 18	$0.98	$0.06	$1.04	$109.96	$128.04
$128.00	$111.00	Sep 18	$1.07	$0.06	$1.13	$109.87	$129.13
$127.00	$112.00	Sep 18	$0.98	$0.20	$1.18	$110.82	$128.18
$114.00	$99.00	Sep 18	$0.15	$1.07	$1.22	$97.78	$115.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 178 found (best R:R 5.25, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
111/112	129/130	Sep 18	$0.84	$0.16	64%	5.25	$111.16	$129.84
111/112	134/135	Sep 18	$0.76	$0.24	66%	3.17	$111.24	$134.76
95/96	121/122	Oct 23	$0.72	$0.28	54%	2.57	$95.28	$121.72
97/98	124/125	Oct 30	$0.58	$0.42	55%	1.38	$97.42	$124.58
95/96	125/127	Oct 23	$0.89	$1.11	62%	0.80	$95.11	$125.89
111/112	128/129	Sep 18	$0.50	$0.50	60%	1.00	$111.50	$128.50
111/112	124/125	Sep 18	$0.40	$0.60	68%	0.67	$111.60	$124.40
107/108	121/122	Oct 23	$0.75	$0.25	31%	3.00	$107.25	$121.75
105/106	120/121	Oct 9	$0.61	$0.39	42%	1.56	$105.39	$120.61
99/100	124/125	Oct 30	$0.51	$0.49	52%	1.04	$99.49	$124.51

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
$95.00	$100.00	$105.00	Oct 9	$0.10	$4.90	17%	49.00
$105.00	$110.00	$115.00	Oct 16	$0.62	$4.38	28%	7.06
$120.00	$125.00	$130.00	Oct 16	$0.36	$4.64	18%	12.89
$120.00	$121.00	$122.00	Sep 18	$0.76	$0.24	98%	0.32
$111.00	$112.00	$113.00	Sep 18	$0.18	$0.82	42%	4.56

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	$0.61	$4.39	27%	7.20
$107.00	$110.00	$113.00	Oct 30	$0.12	$2.88	15%	24.00
$115.00	$120.00	$125.00	Oct 16	$0.58	$4.42	23%	7.62
$111.00	$112.00	$113.00	Sep 18	$0.20	$0.80	42%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 123 found (best net $-1.09, 110 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$97.00	$108.00	1:2	Oct 30	-$1.09	$9.91
$115.00	$120.00	1:2	Oct 16	-$1.31	$3.69
$110.00	$111.00	1:2	Sep 18	-$0.40	$0.60
$111.00	$112.00	1:2	Sep 18	-$0.32	$0.68
$120.00	$125.00	1:2	Oct 16	-$0.84	$4.16

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$99.00	$95.00	1:2	Sep 18	-$1.07	$2.93
$110.00	$105.00	1:2	Oct 16	-$0.41	$4.59
$122.00	$115.00	1:2	Oct 30	-$3.25	$3.75
$115.00	$110.00	1:2	Oct 16	-$1.36	$3.64
$105.00	$100.00	1:2	Oct 16	-$0.05	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 5.05%, avg 1.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Oct 30	$5.70	0.49	1.8%	5.05%	6.84%	13	25
$113.00	Oct 30	$6.60	0.53	0.0%	5.84%	5.87%	6	24
$120.00	Oct 30	$3.95	0.38	6.2%	3.50%	9.72%	65	94
$117.00	Oct 30	$4.80	0.44	3.6%	4.25%	7.82%	1	--
$118.00	Oct 30	$4.45	0.42	4.5%	3.94%	8.39%	13	--
$116.00	Oct 30	$5.15	0.46	2.7%	4.56%	7.24%	7	2
$119.00	Oct 30	$4.10	0.40	5.3%	3.63%	8.97%	1	7
$121.00	Oct 30	$3.40	0.35	7.1%	3.01%	10.12%	12	27
$114.00	Oct 23	$5.65	0.50	0.9%	5.00%	5.91%	40	28
$124.00	Oct 30	$2.86	0.30	9.8%	2.53%	12.30%	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 61,262

Total Puts 25,018

Put/Call Ratio 0.41

Net Difference 36,244

Prior's Put/Call Breakdown

Total Calls 65,978

Total Puts 19,622

Put/Call Ratio 0.30

Net Difference 46,356

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