BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$110.63 -0.15%

$110.82 (+0.17%)🌙

as of 09/24 06:00 PM

(9/22 10:35) ◀

Thursday, September 24, 2026 (6:00pm)

▶ (9/25 18:00)

◀ 9/24 18:00 ▶

Option Volume

Detail

ℹ

Current (09/24) 96,473

Calls: 67,891 (70%)

Puts: 28,582 (30%)

Prior (09/21) 157,672

Calls: 124,344 (79%)

Puts: 33,328 (21%)

Current vs Prior -38.81%

Calls: -45.40% (Calls)

Puts: -14.24% (Puts)

Prior 7-Day Total 994,398

Calls: 628,043 (63%)

Puts: 366,355 (37%)

Prior 7-Day Average 142,056

Calls: 89,720 (63%)

Puts: 52,336 (37%)

Current vs Prior 7-Day Avg -32.09%

Calls: -24.33%

Puts: -45.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24) $30.68M

Calls: $10.93M (36%)

Puts: $19.75M (64%)

Prior (09/21) $53.25M

Calls: $38.58M (72%)

Puts: $14.67M (28%)

Current vs Prior -42.39%

Calls: -71.68%

Puts: +34.66%

Prior 7-Day Total $583.08M

Calls: $165.89M (28%)

Puts: $417.19M (72%)

Prior 7-Day Average $83.30M

Calls: $23.70M (28%)

Puts: $59.60M (72%)

Current vs Prior 7-Day Avg -63.17%

Calls: -53.90%

Puts: -66.86%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/24) 0.42

Prior (09/21) 0.27

Current vs Prior +57.07%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -31.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24) 2,311,092

Calls: 1,536,948 (67%)

Puts: 774,144 (33%)

Prior (09/21) 2,178,714

Calls: 1,443,164 (66%)

Puts: 735,550 (34%)

Current vs Prior +6.08%

Prior 7-Day Total 17,726,220

Calls: 11,695,828 (66%)

Puts: 6,030,392 (34%)

Prior 7-Day Average 2,532,317

Calls: 1,670,832 (66%)

Puts: 861,484 (34%)

Current vs Prior 7-Day Avg -8.74%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 2.41% | 4.95%8.09% | 15.62%

Prior 5.94% | 7.62%10.31% | 17.43%

Current vs Prior -59.40% | -34.99%-21.51% | -10.41%

Prior 7-Day Avg 4.12% | 6.80%4.04% | 12.83%

Current vs 7-Day Avg -41.48% | -27.14%+100.08% | +21.70%

Prior 7-Day Eod 5.94% | 7.62%10.31% | 17.43%

Current vs 7-Day Eod -59.40% | -34.99%-21.51% | -10.41%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.75% | 10.69%

Calls: 4.09% | 9.14%

Puts: 3.41% | 12.23%

Prior 13.07% | 6.42%

Calls: 12.50% | 4.50%

Puts: 13.64% | 8.33%

Current vs Prior -71.31% | +66.51%

Prior 7-Day Avg 6.43% | 6.47%

Calls: 6.61% | 5.95%

Puts: 6.24% | 6.98%

Current vs 7-Day Avg -41.65% | +65.22%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($19.75M). Extreme bullish P/C ratio of 0.42 - heavy call buying (67,891 calls vs 28,582 puts). P/C ratio rising 57% - increased hedging/bearish positioning. Call-heavy open interest (1,536,948 calls vs 774,144 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

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

📈 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 49 of results (avg 7.6%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Sep 25	1.40	1.45	$1.42	3.5%	1.4K	0.60	4.8K
$111.00	Sep 25	0.90	0.94	$0.92	4.3%	4.0K	0.45	2.5K
$111.00	Oct 2	2.29	2.42	$2.36	5.5%	1.3K	0.49	380
$110.00	Oct 2	2.80	2.96	$2.88	5.6%	357	0.56	1.0K
$120.00	Oct 16	1.51	1.60	$1.56	5.8%	1.5K	0.24	24.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Oct 16	2.77	2.88	$2.83	3.9%	41	0.38	423
$121.00	Sep 25	10.25	10.70	$10.48	4.3%	49	0.95	91
$115.00	Oct 16	6.60	6.90	$6.75	4.4%	56	0.63	4.8K
$111.00	Oct 16	4.20	4.40	$4.30	4.7%	8	0.49	258
$110.00	Oct 16	3.70	3.90	$3.80	5.3%	116	0.45	8.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.58, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 25	0.15	0.17	$0.16	12.5%	7.9K	0.10	10.2K
$114.00	Sep 25	0.22	0.26	$0.24	16.7%	4.1K	0.15	2.8K
$117.00	Sep 25	0.08	0.09	$0.09	11.1%	2.7K	0.05	2.9K
$112.00	Sep 25	0.56	0.61	$0.59	8.5%	3.4K	0.32	3.7K
$111.00	Sep 25	0.90	0.94	$0.92	4.3%	4.0K	0.45	2.5K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Sep 25	0.70	0.80	$0.75	13.3%	4.5K	0.40	4.9K
$107.00	Oct 2	0.83	0.96	$0.90	14.4%	163	0.25	574
$100.00	Oct 16	0.62	0.75	$0.69	18.8%	290	0.13	10.2K
$102.00	Oct 16	0.87	1.03	$0.95	16.8%	305	0.17	213

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 158 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 30	20.10	23.15	$21.63	14.1%	10	1.00	--
$90.00	Sep 25	19.50	22.80	$21.15	15.6%	1	1.00	25
$97.00	Sep 25	13.15	15.15	$14.15	14.1%	4	1.00	81
$99.00	Sep 25	10.95	12.65	$11.80	14.4%	--	1.00	41
$100.00	Sep 25	10.35	11.20	$10.77	7.9%	26	1.00	177

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 25	8.50	10.40	$9.45	20.1%	44	1.00	712
$122.00	Sep 25	10.15	12.80	$11.48	23.1%	525	1.00	349
$123.00	Sep 25	11.25	12.85	$12.05	13.3%	131	1.00	86
$125.00	Sep 25	13.45	14.60	$14.02	8.2%	18	1.00	12
$127.00	Sep 25	15.10	17.65	$16.38	15.6%	16	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 318 active (total vol 79.8K, top 7.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 25	0.15	0.17	$0.16	12.5%	7.9K	0.10	10.2K
$114.00	Sep 25	0.22	0.26	$0.24	16.7%	4.1K	0.15	2.8K
$111.00	Sep 25	0.90	0.94	$0.92	4.3%	4.0K	0.45	2.5K
$120.00	Sep 25	0.04	0.05	$0.05	20.0%	3.9K	0.03	14.8K
$112.00	Sep 25	0.56	0.61	$0.59	8.5%	3.4K	0.32	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Sep 25	0.70	0.80	$0.75	13.3%	4.5K	0.40	4.9K
$108.00	Sep 25	0.18	0.23	$0.21	23.8%	3.5K	0.15	1.9K
$130.00	Sep 25	18.00	20.35	$19.18	12.3%	2.1K	1.00	1.4K
$105.00	Sep 25	0.02	0.03	$0.03	33.3%	987	0.02	2.3K
$109.00	Sep 25	0.37	0.48	$0.43	25.6%	838	0.26	3.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 30.6%, max 50.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Sep 25	Oct 30	47.1%	31.4%	50.0%	1.5K	5.3K
$114.00	Sep 25	Nov 6	56.3%	38.2%	47.2%	4.1K	2.8K
$108.00	Sep 25	Oct 30	47.0%	35.4%	32.5%	57	615
$113.00	Sep 25	Oct 30	53.4%	41.9%	27.7%	1.9K	4.3K
$109.00	Sep 25	Nov 6	47.6%	37.9%	25.7%	466	788

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Sep 25	Oct 30	47.1%	31.4%	50.0%	4.5K	5.6K
$108.00	Sep 25	Oct 30	47.0%	35.4%	32.5%	3.5K	2.0K
$113.00	Sep 25	Oct 30	53.4%	41.9%	27.7%	97	957
$109.00	Sep 25	Oct 30	47.6%	38.1%	25.0%	838	4.0K
$112.00	Sep 25	Oct 30	50.7%	41.6%	21.9%	668	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 166 found (best R:R 4.88, avg 3.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$114.00	$119.00	Nov 6	$1.08	$3.92	$1.08	43%	3.63	$115.08
$103.00	$104.00	Oct 9	$0.15	$0.85	$0.15	84%	5.67	$103.15
$100.00	$108.00	Oct 30	$5.35	$2.65	$5.35	83%	0.50	$105.35
$96.00	$97.00	Sep 25	$0.53	$0.47	$0.53	100%	0.89	$96.53
$109.00	$114.00	Nov 6	$2.07	$2.93	$2.07	57%	1.42	$111.07

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$126.00	$125.00	Oct 2	$0.17	$0.83	$0.17	93%	4.88	$125.83
$120.00	$119.00	Oct 9	$0.20	$0.80	$0.20	81%	4.00	$119.80
$123.00	$122.00	Sep 25	$0.57	$0.43	$0.57	100%	0.75	$122.43
$120.00	$118.00	Oct 23	$0.98	$1.02	$0.98	74%	1.04	$119.02
$112.00	$111.00	Oct 23	$0.10	$0.90	$0.10	52%	9.00	$111.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 5.67, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$118.00	$119.00	Oct 23	$0.85	$0.85	$0.15	67%	5.67	$118.85
$113.00	$114.00	Oct 23	$0.73	$0.73	$0.27	54%	2.70	$113.73
$116.00	$117.00	Oct 23	$0.63	$0.63	$0.37	63%	1.70	$116.63
$131.00	$132.00	Sep 25	$0.22	$0.22	$0.78	94%	0.28	$131.22
$121.00	$122.00	Oct 23	$0.41	$0.41	$0.59	76%	0.69	$121.41

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$109.00	$108.00	Oct 30	$0.82	$0.82	$0.18	57%	4.56	$108.18
$95.00	$90.00	Oct 30	$0.51	$0.51	$4.49	90%	0.11	$94.49
$96.00	$95.00	Oct 2	$0.33	$0.33	$0.67	93%	0.49	$95.67
$101.00	$100.00	Oct 23	$0.45	$0.45	$0.55	82%	0.82	$100.55
$101.00	$100.00	Sep 25	$0.32	$0.32	$0.68	91%	0.47	$100.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.38, cheapest $1.33)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$112.00	Sep 25	Oct 2	$1.33	50.7%	38.7%
$110.00	Sep 25	Oct 2	$1.46	47.1%	36.5%
$111.00	Sep 25	Oct 2	$1.44	48.7%	38.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$112.00	Sep 25	Oct 2	$1.40	50.7%	38.7%
$110.00	Sep 25	Oct 2	$1.30	47.1%	36.5%
$111.00	Sep 25	Oct 2	$1.35	48.7%	38.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 107 found (cheapest 1.96% of stock, avg 7.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$110.00	Sep 25	$1.42	$0.75	$2.17	$107.83	$112.17	1.96%
$111.00	Sep 25	$0.92	$1.25	$2.17	$108.83	$113.17	1.96%
$112.00	Sep 25	$0.59	$1.90	$2.49	$109.51	$114.49	2.25%
$109.00	Sep 25	$2.12	$0.43	$2.55	$106.45	$111.55	2.30%
$113.00	Sep 25	$0.38	$2.69	$3.07	$109.93	$116.07	2.78%
$108.00	Sep 25	$2.89	$0.21	$3.10	$104.90	$111.10	2.80%
$114.00	Sep 25	$0.24	$3.43	$3.67	$110.33	$117.67	3.32%
$107.00	Sep 25	$3.98	$0.10	$4.08	$102.92	$111.08	3.69%
$115.00	Sep 25	$0.16	$4.55	$4.71	$110.29	$119.71	4.26%
$106.00	Sep 25	$4.85	$0.05	$4.90	$101.10	$110.90	4.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.24% of stock, avg 4.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$115.00	$107.00	Sep 25	$0.16	$0.10	$0.26	$106.74	$115.26
$114.00	$107.00	Sep 25	$0.24	$0.10	$0.34	$106.66	$114.34
$115.00	$108.00	Sep 25	$0.16	$0.21	$0.37	$107.63	$115.37
$114.00	$108.00	Sep 25	$0.24	$0.21	$0.45	$107.55	$114.45
$115.00	$101.00	Sep 25	$0.16	$0.33	$0.49	$100.51	$115.49
$113.00	$107.00	Sep 25	$0.38	$0.10	$0.48	$106.52	$113.48
$114.00	$101.00	Sep 25	$0.24	$0.33	$0.57	$100.43	$114.57
$113.00	$108.00	Sep 25	$0.38	$0.21	$0.59	$107.41	$113.59
$115.00	$109.00	Sep 25	$0.16	$0.43	$0.59	$108.41	$115.59
$114.00	$109.00	Sep 25	$0.24	$0.43	$0.67	$108.33	$114.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 185 found (best R:R 6.14, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
100/101	121/122	Oct 23	$0.86	$0.14	58%	6.14	$100.14	$121.86
100/101	131/132	Sep 25	$0.54	$0.46	86%	1.17	$100.46	$131.54
96/97	121/122	Oct 23	$0.74	$0.26	64%	2.85	$96.26	$121.74
102/103	121/122	Oct 23	$0.79	$0.21	54%	3.76	$102.21	$121.79
100/101	128/129	Sep 25	$0.43	$0.57	87%	0.75	$100.57	$128.43
100/101	124/125	Sep 25	$0.42	$0.58	87%	0.72	$100.58	$124.42
100/101	126/127	Oct 23	$0.62	$0.38	65%	1.63	$100.38	$126.62
98/99	118/119	Oct 30	$0.77	$0.23	50%	3.35	$98.23	$118.77
95/96	120/121	Oct 2	$0.44	$0.56	81%	0.79	$95.56	$120.44
103/104	126/127	Oct 23	$0.67	$0.33	57%	2.03	$103.33	$126.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Oct 16	$0.16	$4.84	10%	30.25
$108.00	$109.00	$110.00	Sep 25	$0.07	$0.93	25%	13.29
$112.00	$113.00	$114.00	Sep 25	$0.07	$0.93	17%	13.29
$111.00	$112.00	$113.00	Sep 25	$0.12	$0.88	23%	7.33
$108.00	$109.00	$110.00	Oct 2	$0.06	$0.94	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$108.00	$109.00	$110.00	Sep 25	$0.10	$0.90	25%	9.00
$110.00	$111.00	$112.00	Sep 25	$0.15	$0.85	28%	5.67
$106.00	$107.00	$108.00	Sep 25	$0.06	$0.94	11%	15.67
$107.00	$108.00	$109.00	Oct 2	$0.07	$0.93	13%	13.29
$111.00	$112.00	$113.00	Sep 25	$0.14	$0.86	23%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 128 found (best net $-2.88, 117 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$100.00	1:2	Oct 23	-$2.88	$7.12
$100.00	$108.00	1:2	Oct 30	-$1.50	$6.50
$119.00	$125.00	1:2	Nov 6	-$0.73	$5.27
$109.00	$114.00	1:2	Nov 6	-$2.26	$2.74
$110.00	$111.00	1:2	Sep 25	-$0.42	$0.58

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$111.00	$110.00	1:2	Sep 25	-$0.25	$0.75
$110.00	$109.00	1:2	Sep 25	-$0.11	$0.89
$95.00	$90.00	1:2	Oct 16	-$0.05	$4.95
$107.00	$106.00	1:2	Sep 25	$0.00	$1.00
$112.00	$111.00	1:2	Sep 25	-$0.60	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 104 found (best yield 2.57%, avg 1.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$119.00	Nov 6	$2.84	0.33	7.6%	2.57%	10.13%	3	--
$113.00	Oct 30	$4.35	0.45	2.1%	3.93%	6.07%	6	65
$116.00	Oct 30	$3.30	0.38	4.8%	2.98%	7.84%	2	46
$112.00	Oct 30	$4.65	0.48	1.2%	4.20%	5.44%	22	227
$111.00	Oct 30	$5.10	0.51	0.3%	4.61%	4.94%	6	22
$117.00	Oct 30	$2.99	0.36	5.8%	2.70%	8.46%	9	160
$114.00	Oct 30	$3.80	0.43	3.0%	3.43%	6.48%	--	48
$115.00	Oct 30	$3.50	0.40	4.0%	3.16%	7.11%	166	842
$120.00	Oct 30	$2.40	0.29	8.5%	2.17%	10.64%	229	1.4K
$119.00	Oct 30	$2.49	0.31	7.6%	2.25%	9.82%	--	15

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 67,891

Total Puts 28,582

Put/Call Ratio 0.42

Net Difference 39,309

Prior's Put/Call Breakdown

Total Calls 124,344

Total Puts 33,328

Put/Call Ratio 0.27

Net Difference 91,016

Prior 7-Day Put/Call Summary

Total Calls 628,043

Total Puts 366,355

Average Put/Call Ratio 0.62

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