BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$113.10 +4.20%

(9/18 10:30) ◀

Friday, September 18, 2026 (10:35am)

▶ (9/18 18:00)

◀ 9/18 10:35 ▶

Option Volume

Detail

ℹ

Current (09/18 10:35am) 100,924

Calls: 75,324 (75%)

Puts: 25,600 (25%)

Prior (08/24) 89,279

Calls: 68,740 (77%)

Puts: 20,539 (23%)

Current vs Prior +13.04%

Calls: +9.58% (Calls)

Puts: +24.64% (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 -58.09%

Calls: -59.25%

Puts: -54.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:35am) $27.86M

Calls: $19.89M (71%)

Puts: $7.97M (29%)

Prior (08/24) $23.77M

Calls: $17.96M (76%)

Puts: $5.81M (24%)

Current vs Prior +17.18%

Calls: +10.73%

Puts: +37.10%

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 -64.32%

Calls: -67.28%

Puts: -53.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:35am) 0.34

Prior (08/24) 0.30

Current vs Prior +13.75%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +2.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:35am) 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 1.47% | 6.13%1.47% | 12.27%

Prior 4.50% | 6.52%9.20% | 15.26%

Current vs Prior -67.36% | -5.98%-84.04% | -19.57%

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

Current vs 7-Day Avg -59.92% | -11.27%-75.50% | -4.07%

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

Current vs 7-Day Eod -67.36% | -5.98%-35.51% | +2.46%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.07% | 6.42%

Calls: 12.50% | 4.50%

Puts: 13.64% | 8.33%

Prior 3.77% | 6.49%

Calls: 4.26% | 6.53%

Puts: 3.28% | 6.44%

Current vs Prior +246.68% | -1.08%

Prior 7-Day Avg 10.71% | 7.50%

Calls: 8.71% | 6.38%

Puts: 12.71% | 8.61%

Current vs 7-Day Avg +22.00% | -14.35%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($19.89M). Extreme bullish P/C ratio of 0.34 - heavy call buying (75,324 calls vs 25,600 puts). 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
10:35	BULLISH	BULLISH	BULLISH
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 108 of results (avg 7.0%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 16	1.33	1.34	$1.34	0.7%	8.9K	0.17	15.0K
$120.00	Oct 2	1.82	1.85	$1.84	1.6%	180	0.28	3.6K
$110.00	Sep 25	4.95	5.05	$5.00	2.0%	547	0.67	4.2K
$115.00	Oct 16	4.90	5.05	$4.97	3.0%	4.4K	0.48	7.0K
$125.00	Oct 16	2.07	2.15	$2.11	3.8%	912	0.25	18.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 16	6.40	6.55	$6.48	2.3%	77	0.53	4.7K
$110.00	Oct 16	3.90	4.00	$3.95	2.5%	84	0.38	7.7K
$112.00	Sep 25	2.59	2.67	$2.63	3.0%	314	0.43	300
$125.00	Oct 16	13.25	13.80	$13.53	4.1%	81	0.75	1.6K
$111.00	Sep 25	2.16	2.26	$2.21	4.5%	176	0.38	518

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.68, cheapest $0.48)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Sep 18	0.53	0.60	$0.56	12.5%	4.4K	0.53	2.4K
$128.00	Sep 25	0.28	0.34	$0.31	19.4%	64	0.08	314
$124.00	Sep 25	0.50	0.59	$0.54	16.7%	6	0.13	705
$125.00	Sep 25	0.43	0.50	$0.47	14.9%	939	0.11	2.3K
$123.00	Sep 25	0.56	0.68	$0.62	19.4%	69	0.14	458

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Sep 18	0.43	0.52	$0.48	18.8%	1.2K	0.47	819
$103.00	Sep 25	0.34	0.41	$0.38	18.4%	85	0.09	281
$104.00	Sep 25	0.42	0.51	$0.47	19.1%	149	0.11	530
$105.00	Sep 25	0.55	0.64	$0.60	15.0%	141	0.14	1.4K
$106.00	Sep 25	0.72	0.82	$0.77	13.0%	2.6K	0.17	427

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 162 found (avg delta 93.21, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 18	17.25	20.05	$18.65	15.0%	--	999.00	14
$100.00	Sep 18	12.25	15.05	$13.65	20.5%	--	999.00	113
$105.00	Sep 18	7.30	10.05	$8.68	31.7%	--	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	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	2.13	$1.07	199.1%	--	999.00	26
$115.00	Sep 18	0.79	3.70	$2.25	129.3%	--	999.00	15

Most actively traded options today. High liquidity = easy entry/exit. 295 active (total vol 83.7K, top 8.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 16	1.33	1.34	$1.34	0.7%	8.9K	0.17	15.0K
$114.00	Sep 18	0.16	0.21	$0.19	26.3%	5.2K	0.25	2.7K
$115.00	Oct 16	4.90	5.05	$4.97	3.0%	4.4K	0.48	7.0K
$113.00	Sep 18	0.53	0.60	$0.56	12.5%	4.4K	0.53	2.4K
$115.00	Sep 25	2.38	2.52	$2.45	5.7%	4.0K	0.42	3.4K

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
$106.00	Sep 25	0.72	0.82	$0.77	13.0%	2.6K	0.17	427
$100.00	Sep 18	0.00	0.01	$0.01	100.0%	2.6K	0.00	63.3K
$109.00	Sep 25	1.39	1.56	$1.48	11.5%	2.6K	0.29	789
$110.00	Sep 18	0.01	0.02	$0.02	50.0%	2.1K	0.02	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 275.2%, max 890.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$128.00	Sep 18	Oct 23	462.6%	46.7%	890.9%	1	108
$127.00	Sep 18	Oct 23	435.6%	45.8%	850.6%	1	304
$112.00	Sep 18	Oct 30	47.3%	41.6%	13.9%	3.7K	2.7K
$113.00	Sep 18	Oct 30	45.5%	41.5%	9.8%	4.4K	2.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$127.00	Sep 18	Sep 25	435.6%	56.9%	665.0%	46	25
$122.00	Sep 25	Oct 30	53.7%	44.6%	20.3%	1	367
$112.00	Sep 18	Oct 23	47.3%	41.3%	14.6%	884	1.8K
$113.00	Sep 18	Oct 30	45.5%	41.5%	9.8%	1.2K	820
$114.00	Sep 18	Oct 30	45.3%	44.4%	2.0%	137	775

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 0.89, 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	75%	0.62	$108.08
$106.00	$107.00	Oct 23	$0.37	$0.63	$0.37	71%	1.70	$106.37
$121.00	$124.00	Oct 30	$0.64	$2.36	$0.64	35%	3.69	$121.64
$110.00	$115.00	Oct 16	$2.43	$2.57	$2.43	62%	1.06	$112.43
$120.00	$125.00	Oct 16	$1.11	$3.89	$1.11	35%	3.50	$121.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$119.00	Sep 18	$0.53	$0.47	$0.53	99%	0.89	$119.47
$128.00	$127.00	Sep 25	$0.65	$0.35	$0.65	91%	0.54	$127.35
$124.00	$123.00	Sep 25	$0.63	$0.37	$0.63	87%	0.59	$123.37
$112.00	$111.00	Oct 2	$0.22	$0.78	$0.22	44%	3.55	$111.78
$114.00	$113.00	Oct 2	$0.30	$0.70	$0.30	52%	2.33	$113.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 4.88, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$134.00	$135.00	Sep 18	$0.83	$0.83	$0.17	88%	4.88	$134.83
$129.00	$130.00	Sep 18	$0.73	$0.73	$0.27	88%	2.70	$129.73
$132.00	$133.00	Sep 25	$0.45	$0.45	$0.55	90%	0.82	$132.45
$124.00	$125.00	Sep 18	$0.32	$0.32	$0.68	91%	0.47	$124.32
$134.00	$135.00	Oct 2	$0.31	$0.31	$0.69	91%	0.45	$134.31

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	62%	0.56	$108.21
$105.00	$102.00	Oct 30	$1.00	$1.00	$2.00	72%	0.50	$104.00
$105.00	$100.00	Oct 16	$1.10	$1.10	$3.90	75%	0.28	$103.90
$111.00	$110.00	Oct 2	$0.57	$0.57	$0.43	60%	1.33	$110.43
$113.00	$112.00	Oct 2	$0.65	$0.65	$0.35	52%	1.86	$112.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.70, cheapest $2.63)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Sep 18	Sep 25	$2.77	45.5%	49.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Sep 18	Sep 25	$2.63	45.5%	49.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 0.92% of stock, avg 8.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$113.00	Sep 18	$0.56	$0.48	$1.04	$111.96	$114.04	0.92%
$114.00	Sep 18	$0.19	$1.10	$1.29	$112.71	$115.29	1.14%
$112.00	Sep 18	$1.26	$0.16	$1.42	$110.58	$113.42	1.26%
$111.00	Sep 18	$2.16	$0.04	$2.20	$108.80	$113.20	1.95%
$116.00	Sep 18	$0.03	$2.95	$2.98	$113.02	$118.98	2.63%
$115.00	Sep 18	$1.40	$2.25	$3.65	$111.35	$118.65	3.23%
$109.00	Sep 18	$4.03	$0.04	$4.07	$104.93	$113.07	3.60%
$117.00	Sep 18	$0.05	$4.40	$4.45	$112.55	$121.45	3.93%
$110.00	Sep 18	$3.56	$1.07	$4.63	$105.37	$114.63	4.09%
$108.00	Sep 18	$5.20	$0.03	$5.23	$102.77	$113.23	4.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.20% of stock, avg 5.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$114.00	$111.00	Sep 18	$0.19	$0.04	$0.23	$110.77	$114.23
$114.00	$112.00	Sep 18	$0.19	$0.16	$0.35	$111.65	$114.35
$129.00	$111.00	Sep 18	$0.74	$0.04	$0.78	$110.22	$129.78
$114.00	$113.00	Sep 18	$0.19	$0.48	$0.67	$112.33	$114.67
$134.00	$111.00	Sep 18	$0.84	$0.04	$0.88	$110.12	$134.88
$129.00	$112.00	Sep 18	$0.74	$0.16	$0.90	$111.10	$129.90
$134.00	$112.00	Sep 18	$0.84	$0.16	$1.00	$111.00	$135.00
$127.00	$111.00	Sep 18	$1.01	$0.04	$1.05	$109.95	$128.05
$127.00	$112.00	Sep 18	$1.01	$0.16	$1.17	$110.83	$128.17
$128.00	$111.00	Sep 18	$1.07	$0.04	$1.11	$109.89	$129.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 205 found (best R:R 2.51, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
95/96	125/127	Oct 23	$1.43	$0.57	59%	2.51	$94.57	$126.43
111/112	129/130	Sep 18	$0.85	$0.15	67%	5.67	$111.15	$129.85
95/96	122/125	Oct 23	$1.66	$1.34	54%	1.24	$94.34	$123.66
105/106	121/122	Oct 23	$0.85	$0.15	37%	5.67	$105.15	$121.85
100/101	121/122	Oct 23	$0.69	$0.31	48%	2.23	$100.31	$121.69
101/102	121/122	Oct 23	$0.69	$0.31	46%	2.23	$101.31	$121.69
111/112	124/125	Sep 18	$0.44	$0.56	70%	0.79	$111.56	$124.44
99/100	121/122	Oct 23	$0.64	$0.36	50%	1.78	$99.36	$121.64
102/103	121/122	Oct 23	$0.70	$0.30	44%	2.33	$102.30	$121.70
104/105	121/122	Oct 23	$0.74	$0.26	39%	2.85	$104.26	$121.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Oct 16	$0.65	$4.35	28%	6.69
$120.00	$125.00	$130.00	Oct 16	$0.34	$4.66	18%	13.71
$125.00	$130.00	$135.00	Oct 30	$0.22	$4.78	13%	21.73
$120.00	$121.00	$122.00	Sep 18	$0.76	$0.24	98%	0.32
$95.00	$100.00	$105.00	Oct 9	$0.35	$4.65	17%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$106.00	$107.00	Sep 18	$0.14	$0.86	98%	6.14
$125.00	$130.00	$135.00	Oct 16	$0.21	$4.79	12%	22.81
$110.00	$115.00	$120.00	Oct 16	$0.67	$4.33	27%	6.46
$113.00	$114.00	$115.00	Sep 18	$0.19	$0.81	44%	4.26
$112.00	$113.00	$114.00	Sep 18	$0.30	$0.70	55%	2.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 114 found (best net $-1.23, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$97.00	$108.00	1:2	Oct 30	-$1.23	$9.77
$111.00	$112.00	1:2	Sep 18	-$0.36	$0.64
$115.00	$120.00	1:2	Oct 16	-$1.47	$3.53
$120.00	$125.00	1:2	Oct 16	-$1.00	$4.00
$125.00	$130.00	1:2	Oct 16	-$0.57	$4.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$105.00	1:2	Oct 16	-$0.37	$4.63
$122.00	$115.00	1:2	Oct 30	-$3.17	$3.83
$115.00	$110.00	1:2	Oct 16	-$1.42	$3.58
$115.00	$114.00	1:2	Sep 18	-$0.29	$0.71
$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. 93 found (best yield 5.04%, avg 1.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Oct 30	$5.70	0.49	1.7%	5.04%	6.72%	13	25
$116.00	Oct 30	$5.25	0.46	2.6%	4.64%	7.21%	7	2
$120.00	Oct 30	$3.95	0.38	6.1%	3.49%	9.59%	65	94
$117.00	Oct 30	$4.80	0.44	3.5%	4.24%	7.69%	1	--
$118.00	Oct 30	$4.45	0.42	4.3%	3.93%	8.27%	13	--
$119.00	Oct 30	$4.10	0.40	5.2%	3.63%	8.84%	1	7
$121.00	Oct 30	$3.40	0.35	7.0%	3.01%	9.99%	12	27
$124.00	Oct 30	$2.86	0.30	9.6%	2.53%	12.17%	1	20
$116.00	Oct 23	$4.80	0.45	2.6%	4.24%	6.81%	--	38
$114.00	Oct 23	$5.60	0.50	0.8%	4.95%	5.75%	40	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 75,324

Total Puts 25,600

Put/Call Ratio 0.34

Net Difference 49,724

Prior's Put/Call Breakdown

Total Calls 68,740

Total Puts 20,539

Put/Call Ratio 0.30

Net Difference 48,201

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