BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$116.56 -1.20%

$116.20 (-0.31%)🌙

as of 07/22 06:12 PM

(7/22 15:05) ◀

Wednesday, July 22, 2026 (6:12pm)

▶ (7/23 15:42)

◀ 7/22 18:12 ▶

Option Volume

Detail

ℹ

Current (07/22) 98,342

Calls: 82,935 (84%)

Puts: 15,407 (16%)

Prior (07/21) 130,019

Calls: 99,186 (76%)

Puts: 30,833 (24%)

Current vs Prior -24.36%

Calls: -16.38% (Calls)

Puts: -50.03% (Puts)

Prior 7-Day Total 1,096,505

Calls: 784,362 (72%)

Puts: 312,143 (28%)

Prior 7-Day Average 156,643

Calls: 112,051 (72%)

Puts: 44,591 (28%)

Current vs Prior 7-Day Avg -37.22%

Calls: -25.99%

Puts: -65.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22) $29.42M

Calls: $21.10M (72%)

Puts: $8.32M (28%)

Prior (07/21) $46.17M

Calls: $28.94M (63%)

Puts: $17.23M (37%)

Current vs Prior -36.28%

Calls: -27.08%

Puts: -51.74%

Prior 7-Day Total $529.34M

Calls: $322.93M (61%)

Puts: $206.41M (39%)

Prior 7-Day Average $75.62M

Calls: $46.13M (61%)

Puts: $29.49M (39%)

Current vs Prior 7-Day Avg -61.09%

Calls: -54.25%

Puts: -71.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 0.19

Prior (07/21) 0.31

Current vs Prior -40.24%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -59.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22) 1,369,600

Calls: 883,566 (65%)

Puts: 486,034 (35%)

Prior (07/21) 2,198,720

Calls: 1,361,323 (62%)

Puts: 837,397 (38%)

Current vs Prior -37.71%

Prior 7-Day Total 16,158,427

Calls: 10,126,219 (63%)

Puts: 6,032,208 (37%)

Prior 7-Day Average 2,308,346

Calls: 1,446,602 (63%)

Puts: 861,744 (37%)

Current vs Prior 7-Day Avg -40.67%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 3.66% | 6.35%11.62% | 17.53%

Prior 4.23% | 6.51%11.72% | 17.46%

Current vs Prior -13.39% | -2.48%-0.84% | +0.37%

Prior 7-Day Avg 4.45% | 6.82%5.98% | 15.21%

Current vs 7-Day Avg -17.63% | -6.89%+94.34% | +15.21%

Prior 7-Day Eod 4.23% | 6.51%11.72% | 17.46%

Current vs 7-Day Eod -13.39% | -2.48%-0.84% | +0.37%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.98% | 4.13%

Calls: 5.03% | 4.13%

Puts: 4.93% | 4.13%

Prior 5.49% | 10.04%

Calls: 3.28% | 6.44%

Puts: 7.69% | 13.65%

Current vs Prior -9.29% | -58.86%

Prior 7-Day Avg 11.45% | 7.70%

Calls: 7.78% | 6.68%

Puts: 15.11% | 8.72%

Current vs 7-Day Avg -56.50% | -46.34%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($21.10M). Extreme bullish P/C ratio of 0.19 - heavy call buying (82,935 calls vs 15,407 puts). P/C ratio dropping 40% - sentiment shifting bullish. Call-heavy open interest (883,566 calls vs 486,034 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

📈 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 65 of results (avg 7.7%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 31	1.02	1.05	$1.04	2.9%	1.7K	0.20	2.4K
$119.00	Jul 24	0.99	1.04	$1.02	4.9%	4.5K	0.32	1.4K
$120.00	Jul 31	2.14	2.25	$2.20	5.0%	1.4K	0.37	1.8K
$124.00	Jul 31	1.16	1.22	$1.19	5.0%	90	0.23	251
$100.00	Jul 24	16.10	16.95	$16.52	5.1%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Aug 14	8.45	8.80	$8.63	4.1%	1	0.62	153
$118.00	Jul 24	2.65	2.78	$2.72	4.8%	248	0.61	1.2K
$120.00	Jul 24	4.05	4.25	$4.15	4.8%	140	0.74	1.4K
$115.00	Aug 21	5.10	5.40	$5.25	5.7%	62	0.44	7.7K
$115.00	Jul 31	2.60	2.77	$2.69	6.3%	627	0.41	883

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.60, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 24	0.17	0.19	$0.18	11.1%	3.1K	0.07	8.3K
$131.00	Jul 31	0.35	0.42	$0.39	17.9%	78	0.09	23
$122.00	Jul 24	0.41	0.45	$0.43	9.3%	585	0.16	7.6K
$130.00	Jul 31	0.46	0.50	$0.48	8.3%	1.7K	0.10	6.8K
$121.00	Jul 24	0.56	0.60	$0.58	6.9%	1.2K	0.20	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 31	0.28	0.34	$0.31	19.4%	68	0.08	321
$112.00	Jul 24	0.35	0.40	$0.38	13.2%	267	0.15	3.1K
$106.00	Jul 31	0.36	0.43	$0.40	17.5%	4	0.10	--
$109.00	Jul 31	0.75	0.87	$0.81	14.8%	418	0.17	225
$114.00	Jul 24	0.78	0.87	$0.83	10.8%	261	0.28	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 152 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Jul 24	18.65	21.70	$20.17	15.1%	29	1.00	35
$97.00	Jul 24	18.75	20.70	$19.73	9.9%	30	1.00	46
$98.00	Jul 24	18.20	19.55	$18.88	7.2%	3	1.00	--
$99.00	Jul 24	16.90	18.05	$17.48	6.6%	1	1.00	72
$100.00	Jul 24	16.10	16.95	$16.52	5.1%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$133.00	Jul 24	16.05	17.50	$16.77	8.6%	1	0.97	--
$135.00	Jul 24	17.70	19.60	$18.65	10.2%	2	0.96	--
$132.00	Jul 24	15.10	16.40	$15.75	8.3%	2	0.96	--
$131.00	Jul 24	13.75	15.45	$14.60	11.6%	1	0.95	--
$126.00	Jul 24	8.95	10.20	$9.57	13.1%	16	0.94	79

Most actively traded options today. High liquidity = easy entry/exit. 355 active (total vol 53.8K, top 9.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 24	0.75	0.79	$0.77	5.2%	9.5K	0.26	10.9K
$119.00	Jul 24	0.99	1.04	$1.02	4.9%	4.5K	0.32	1.4K
$125.00	Jul 24	0.17	0.19	$0.18	11.1%	3.1K	0.07	8.3K
$118.00	Jul 24	1.27	1.35	$1.31	6.1%	2.0K	0.39	1.8K
$130.00	Jul 31	0.46	0.50	$0.48	8.3%	1.7K	0.10	6.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Jul 31	0.54	0.75	$0.65	32.3%	999	0.14	368
$116.00	Jul 24	1.49	1.69	$1.59	12.6%	947	0.45	946
$115.00	Jul 24	1.11	1.21	$1.16	8.6%	715	0.36	1.9K
$115.00	Jul 31	2.60	2.77	$2.69	6.3%	627	0.41	883
$116.00	Jul 31	2.84	3.35	$3.10	16.5%	612	0.46	168

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 73 strikes (avg 45.0%, max 157.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$96.00	Jul 24	Aug 28	134.5%	52.3%	157.0%	73	35
$97.00	Jul 24	Aug 28	120.5%	51.2%	135.5%	50	46
$101.00	Jul 24	Aug 21	94.6%	42.0%	125.1%	21	--
$135.00	Jul 24	Aug 28	109.6%	50.8%	115.8%	88	4.9K
$98.00	Jul 24	Aug 28	106.3%	53.3%	99.5%	7	--

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Jul 24	Aug 28	117.9%	51.4%	129.5%	27	1.1K
$135.00	Jul 24	Aug 21	109.6%	51.7%	112.0%	4	--
$100.00	Jul 24	Aug 28	85.7%	48.0%	78.5%	15	--
$103.00	Jul 24	Aug 28	87.9%	50.2%	75.1%	8	--
$102.00	Jul 24	Aug 28	86.0%	49.4%	74.0%	4	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 12.51, avg 2.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$130.00	$135.00	Aug 7	$0.37	$4.63	$0.37	12.51	$130.37
$122.00	$123.00	Jul 24	$0.11	$0.89	$0.11	8.09	$122.11
$131.00	$132.00	Jul 31	$0.11	$0.89	$0.11	8.09	$131.11
$130.00	$135.00	Aug 14	$0.56	$4.44	$0.56	7.93	$130.56
$126.00	$127.00	Aug 7	$0.13	$0.87	$0.13	6.69	$126.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$97.00	$95.00	Aug 7	$0.16	$1.84	$0.16	11.50	$96.84
$100.00	$95.00	Aug 21	$0.48	$4.52	$0.48	9.42	$99.52
$106.00	$105.00	Jul 24	$0.10	$0.90	$0.10	9.00	$105.90
$99.00	$98.00	Jul 31	$0.12	$0.88	$0.12	7.33	$98.88
$103.00	$102.00	Aug 7	$0.12	$0.88	$0.12	7.33	$102.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 226 found (best R:R 15.67, avg 1.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$96.00	$97.00	Aug 28	$0.90	$0.90	$0.10	9.00	$96.90
$98.00	$103.00	Aug 28	$4.50	$4.50	$0.50	9.00	$102.50
$109.00	$110.00	Jul 31	$0.87	$0.87	$0.13	6.69	$109.87
$95.00	$100.00	Aug 21	$4.30	$4.30	$0.70	6.14	$99.30
$97.00	$98.00	Jul 24	$0.85	$0.85	$0.15	5.67	$97.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$135.00	$133.00	Jul 24	$1.88	$1.88	$0.12	15.67	$133.12
$130.00	$128.00	Jul 31	$1.85	$1.85	$0.15	12.33	$128.15
$123.00	$122.00	Aug 14	$0.89	$0.89	$0.11	8.09	$122.11
$135.00	$121.00	Aug 7	$12.15	$12.15	$1.85	6.57	$122.85
$128.00	$125.00	Jul 31	$2.60	$2.60	$0.40	6.50	$125.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.78, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 24	Jul 31	$0.06	85.7%	53.9%
$135.00	Jul 24	Jul 31	$0.06	109.6%	54.7%
$95.00	Jul 31	Aug 7	$0.10	58.0%	53.9%
$132.00	Jul 24	Jul 31	$0.16	94.4%	52.1%
$134.00	Jul 24	Jul 31	$0.16	104.3%	56.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$104.00	Jul 24	Jul 31	$0.09	82.1%	44.0%
$100.00	Jul 24	Jul 31	$0.11	85.7%	53.9%
$97.00	Aug 7	Aug 14	$0.11	56.9%	49.9%
$103.00	Jul 24	Jul 31	$0.17	87.9%	51.5%
$101.00	Jul 31	Aug 7	$0.23	59.9%	52.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 3.21% of stock, avg 10.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$116.00	Jul 24	$2.15	$1.59	$3.74	$112.26	$119.74	3.21%
$117.00	Jul 24	$1.68	$2.12	$3.80	$113.20	$120.80	3.26%
$115.00	Jul 24	$2.68	$1.16	$3.84	$111.16	$118.84	3.29%
$118.00	Jul 24	$1.31	$2.72	$4.03	$113.97	$122.03	3.46%
$114.00	Jul 24	$3.38	$0.83	$4.21	$109.79	$118.21	3.61%
$119.00	Jul 24	$1.02	$3.35	$4.37	$114.63	$123.37	3.75%
$113.00	Jul 24	$4.03	$0.58	$4.61	$108.39	$117.61	3.96%
$120.00	Jul 24	$0.77	$4.15	$4.92	$115.08	$124.92	4.22%
$112.00	Jul 24	$4.88	$0.38	$5.26	$106.74	$117.26	4.51%
$121.00	Jul 24	$0.58	$5.20	$5.78	$115.22	$126.78	4.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.82% of stock, avg 6.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$121.00	$112.00	Jul 24	$0.58	$0.38	$0.96	$111.04	$121.96
$120.00	$112.00	Jul 24	$0.77	$0.38	$1.15	$110.85	$121.15
$121.00	$113.00	Jul 24	$0.58	$0.58	$1.16	$111.84	$122.16
$120.00	$113.00	Jul 24	$0.77	$0.58	$1.35	$111.65	$121.35
$119.00	$112.00	Jul 24	$1.02	$0.38	$1.40	$110.60	$120.40
$121.00	$114.00	Jul 24	$0.58	$0.83	$1.41	$112.59	$122.41
$119.00	$113.00	Jul 24	$1.02	$0.58	$1.60	$111.40	$120.60
$120.00	$114.00	Jul 24	$0.77	$0.83	$1.60	$112.40	$121.60
$118.00	$112.00	Jul 24	$1.31	$0.38	$1.69	$110.31	$119.69
$121.00	$115.00	Jul 24	$0.58	$1.16	$1.74	$113.26	$122.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 19.00, avg credit $1.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
97/99	101/102	Aug 7	$1.90	$0.10	19.00	$97.10	$102.90
95/96	98/103	Aug 28	$4.69	$0.31	15.13	$91.31	$102.69
97/99	107/108	Aug 7	$1.83	$0.17	10.76	$97.17	$108.83
100/101	103/105	Jul 31	$1.82	$0.18	10.11	$99.18	$104.82
100/101	107/110	Aug 28	$2.69	$0.31	8.68	$98.31	$109.69
98/99	103/105	Jul 31	$1.79	$0.21	8.52	$97.21	$104.79
103/104	109/110	Aug 21	$0.89	$0.11	8.09	$103.11	$109.89
104/105	107/110	Aug 28	$2.66	$0.34	7.82	$102.34	$109.66
97/98	107/110	Aug 28	$2.65	$0.35	7.57	$95.35	$109.65
100/101	105/106	Jul 31	$0.88	$0.12	7.33	$100.12	$105.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$115.00	$116.00	$117.00	Jul 24	$0.06	$0.94	15.67
$119.00	$120.00	$121.00	Jul 24	$0.06	$0.94	15.67
$128.00	$129.00	$130.00	Jul 31	$0.06	$0.94	15.67
$127.00	$128.00	$129.00	Aug 7	$0.06	$0.94	15.67
$125.00	$130.00	$135.00	Aug 14	$0.37	$4.63	12.51

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$106.00	$107.00	$108.00	Jul 24	$0.05	$0.95	19.00
$112.00	$113.00	$114.00	Jul 24	$0.05	$0.95	19.00
$106.00	$107.00	$108.00	Jul 31	$0.05	$0.95	19.00
$109.00	$110.00	$111.00	Jul 24	$0.06	$0.94	15.67
$106.00	$107.00	$108.00	Aug 21	$0.06	$0.94	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 98 found (best net $-2.91, 91 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$135.00	1:2	Aug 7	-$0.25	$4.75
$130.00	$135.00	1:2	Aug 14	-$0.59	$4.41
$125.00	$130.00	1:2	Aug 14	-$0.78	$4.22
$130.00	$135.00	1:2	Aug 21	-$0.86	$4.14
$130.00	$135.00	1:2	Aug 28	-$1.22	$3.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$125.00	1:2	Aug 21	-$2.91	$7.09
$100.00	$95.00	1:2	Jul 24	-$0.04	$4.96
$102.00	$100.00	1:2	Jul 24	$0.00	$2.00
$97.00	$95.00	1:2	Aug 7	$0.00	$2.00
$98.00	$96.00	1:2	Jul 31	-$0.05	$1.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 5.96%, avg 2.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$117.00	Aug 28	$6.95	0.53	0.4%	5.96%	6.34%	39	50
$118.00	Aug 28	$6.50	0.51	1.2%	5.58%	6.81%	21	58
$119.00	Aug 28	$5.85	0.49	2.1%	5.02%	7.11%	3	--
$117.00	Aug 21	$5.65	0.52	0.4%	4.85%	5.22%	8	7
$118.00	Aug 21	$5.55	0.49	1.2%	4.76%	6.00%	5	49
$120.00	Aug 28	$5.50	0.47	3.0%	4.72%	7.67%	45	130
$121.00	Aug 28	$5.30	0.44	3.8%	4.55%	8.36%	17	27
$119.00	Aug 21	$5.10	0.47	2.1%	4.38%	6.47%	20	--
$117.00	Aug 14	$4.80	0.51	0.4%	4.12%	4.50%	34	57
$120.00	Aug 21	$4.80	0.44	3.0%	4.12%	7.07%	510	13.4K

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 82,935

Total Puts 15,407

Put/Call Ratio 0.19

Net Difference 67,528

Prior's Put/Call Breakdown

Total Calls 99,186

Total Puts 30,833

Put/Call Ratio 0.31

Net Difference 68,353

Prior 7-Day Put/Call Summary

Total Calls 784,362

Total Puts 312,143

Average Put/Call Ratio 0.45

Ratio Trend Falling

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