BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$118.54 +3.11%

(7/20 09:35) ◀

Monday, July 20, 2026 (9:40am)

▶ (7/20 09:45)

◀ 7/20 09:40 ▶

Option Volume

Detail

ℹ

Current (07/20 9:40am) 8,318

Calls: 6,047 (73%)

Puts: 2,271 (27%)

Prior (07/15) 32,120

Calls: 28,140 (88%)

Puts: 3,980 (12%)

Current vs Prior -74.10%

Calls: -78.51% (Calls)

Puts: -42.94% (Puts)

Prior 7-Day Total 1,231,927

Calls: 903,871 (73%)

Puts: 328,056 (27%)

Prior 7-Day Average 175,989

Calls: 129,124 (73%)

Puts: 46,865 (27%)

Current vs Prior 7-Day Avg -95.27%

Calls: -95.32%

Puts: -95.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 9:40am) $2.65M

Calls: $2.25M (85%)

Puts: $395.4K (15%)

Prior (07/15) $14.04M

Calls: $13.57M (97%)

Puts: $467.7K (3%)

Current vs Prior -81.15%

Calls: -83.41%

Puts: -15.47%

Prior 7-Day Total $490.88M

Calls: $355.65M (72%)

Puts: $135.23M (28%)

Prior 7-Day Average $70.13M

Calls: $50.81M (72%)

Puts: $19.32M (28%)

Current vs Prior 7-Day Avg -96.23%

Calls: -95.57%

Puts: -97.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 9:40am) 0.38

Prior (07/15) 0.14

Current vs Prior +165.53%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -8.87%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 9:40am) 2,109,559

Calls: 1,291,557 (61%)

Puts: 818,002 (39%)

Prior (07/15) 2,369,858

Calls: 1,491,757 (63%)

Puts: 878,101 (37%)

Current vs Prior -10.98%

Prior 7-Day Total 16,595,355

Calls: 10,492,897 (63%)

Puts: 6,102,458 (37%)

Prior 7-Day Average 2,370,765

Calls: 1,498,985 (63%)

Puts: 871,779 (37%)

Current vs Prior 7-Day Avg -11.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.19% | 7.32%11.56% | 17.39%

Prior 0.99% | 5.52%0.99% | 13.66%

Current vs Prior +425.68% | +32.57%+1071.07% | +27.27%

Prior 7-Day Avg 3.13% | 6.28%4.16% | 14.47%

Current vs 7-Day Avg +65.70% | +16.58%+178.01% | +20.18%

Prior 7-Day Eod 0.99% | 5.52%1.20% | 13.44%

Current vs 7-Day Eod +425.68% | +32.57%+862.87% | +29.38%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.81% | 14.45%

Calls: 7.99% | 12.42%

Puts: 5.63% | 16.47%

Prior 42.31% | 7.05%

Calls: 17.31% | 6.25%

Puts: 67.31% | 7.86%

Current vs Prior -83.90% | +104.96%

Prior 7-Day Avg 13.87% | 6.51%

Calls: 8.51% | 6.60%

Puts: 19.23% | 6.43%

Current vs 7-Day Avg -50.91% | +121.82%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($2.25M) vs puts ($395.4K). Light premium activity with dollar volume down 81% vs prior. Below-average activity with volume down 74% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (6,047 calls vs 2,271 puts).

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
09:40	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 44 of results (avg 7.2%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Jul 24	1.16	1.20	$1.18	3.4%	656	0.28	2.3K
$140.00	Aug 21	1.20	1.25	$1.23	4.1%	29	0.15	5.0K
$120.00	Aug 21	5.95	6.20	$6.08	4.1%	245	0.50	14.0K
$100.00	Aug 21	19.40	20.30	$19.85	4.5%	--	0.90	3.7K
$120.00	Jul 24	2.11	2.21	$2.16	4.6%	996	0.43	8.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Jul 24	2.43	2.52	$2.48	3.6%	77	0.46	431
$116.00	Jul 24	1.56	1.62	$1.59	3.8%	843	0.34	291
$117.00	Jul 24	1.97	2.06	$2.02	4.5%	56	0.40	189
$124.00	Jul 24	6.20	6.50	$6.35	4.7%	--	0.76	38
$125.00	Jul 24	7.00	7.40	$7.20	5.6%	1	0.80	35

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.61, cheapest $0.24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Jul 24	0.23	0.25	$0.24	8.3%	27	0.07	224
$130.00	Jul 24	0.28	0.30	$0.29	6.9%	161	0.09	5.0K
$127.00	Jul 24	0.45	0.53	$0.49	16.3%	43	0.14	256
$126.00	Jul 24	0.59	0.71	$0.65	18.5%	14	0.17	626
$125.00	Jul 24	0.75	0.82	$0.78	9.0%	584	0.20	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 24	0.30	0.35	$0.32	15.6%	54	0.10	1.9K
$105.00	Jul 31	0.35	0.42	$0.39	17.9%	11	0.08	268
$111.00	Jul 24	0.42	0.49	$0.45	15.6%	9	0.13	622
$95.00	Aug 21	0.46	0.55	$0.51	17.6%	43	0.06	3.0K
$112.00	Jul 24	0.55	0.64	$0.60	15.0%	31	0.16	2.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 150 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Jul 24	20.60	23.20	$21.90	11.9%	1	1.00	61
$100.00	Jul 24	17.65	20.20	$18.92	13.5%	--	1.00	877
$101.00	Jul 24	16.65	19.20	$17.92	14.2%	1	1.00	87
$102.00	Jul 24	15.75	18.20	$16.98	14.4%	--	1.00	645
$105.00	Jul 24	12.75	14.40	$13.58	12.2%	2	1.00	939

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 24	14.95	17.45	$16.20	15.4%	2	0.95	1
$130.00	Jul 24	10.10	12.45	$11.27	20.9%	--	0.92	57
$129.00	Jul 24	9.15	11.65	$10.40	24.0%	--	0.90	17
$128.00	Jul 24	8.20	10.70	$9.45	26.5%	--	0.88	42
$135.00	Aug 7	16.20	17.85	$17.02	9.7%	--	0.88	33

Most actively traded options today. High liquidity = easy entry/exit. 143 active (total vol 6.7K, top 996)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 24	2.11	2.21	$2.16	4.6%	996	0.43	8.7K
$123.00	Jul 24	1.16	1.20	$1.18	3.4%	656	0.28	2.3K
$125.00	Jul 24	0.75	0.82	$0.78	9.0%	584	0.20	6.1K
$120.00	Jul 31	3.40	3.65	$3.53	7.1%	417	0.46	2.2K
$122.00	Jul 24	1.41	1.52	$1.47	7.5%	276	0.33	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Jul 24	1.56	1.62	$1.59	3.8%	843	0.34	291
$115.00	Jul 24	1.23	1.32	$1.27	7.1%	300	0.29	633
$105.00	Aug 21	1.56	1.70	$1.63	8.6%	109	0.17	3.6K
$118.00	Jul 24	2.43	2.52	$2.48	3.6%	77	0.46	431
$107.00	Jul 24	0.10	0.17	$0.14	50.0%	66	0.04	5.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 77 strikes (avg 30.5%, max 148.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Jul 24	Aug 21	119.1%	50.9%	134.1%	--	440
$98.00	Jul 24	Aug 7	108.9%	51.8%	110.1%	1	187
$96.00	Jul 24	Aug 7	117.6%	62.6%	87.7%	--	191
$99.00	Jul 24	Aug 7	103.3%	56.2%	83.8%	--	159
$103.00	Jul 24	Aug 7	85.0%	49.8%	70.7%	1	467

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Jul 24	Aug 28	119.1%	48.0%	148.1%	2	1.1K
$98.00	Jul 24	Aug 7	108.9%	51.8%	110.1%	--	92
$96.00	Jul 24	Aug 7	117.6%	62.6%	87.7%	10	1.9K
$99.00	Jul 24	Aug 14	103.3%	60.3%	71.4%	--	153
$103.00	Jul 24	Aug 14	85.0%	50.0%	69.9%	--	296

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 44.45, avg 3.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$135.00	$140.00	Jul 31	$0.11	$4.89	$0.11	44.45	$135.11
$135.00	$140.00	Aug 7	$0.36	$4.64	$0.36	12.89	$135.36
$135.00	$140.00	Aug 14	$0.44	$4.56	$0.44	10.36	$135.44
$135.00	$140.00	Aug 28	$0.44	$4.56	$0.44	10.36	$135.44
$137.00	$138.00	Jul 24	$0.11	$0.89	$0.11	8.09	$137.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$102.00	$100.00	Aug 7	$0.13	$1.87	$0.13	14.38	$101.87
$100.00	$95.00	Aug 21	$0.39	$4.61	$0.39	11.82	$99.61
$109.00	$108.00	Jul 24	$0.10	$0.90	$0.10	9.00	$108.90
$104.00	$103.00	Aug 7	$0.10	$0.90	$0.10	9.00	$103.90
$102.00	$101.00	Aug 28	$0.10	$0.90	$0.10	9.00	$101.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 234 found (best R:R 22.81, avg 1.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$95.00	$100.00	Aug 14	$4.70	$4.70	$0.30	15.67	$99.70
$105.00	$107.00	Aug 28	$1.80	$1.80	$0.20	9.00	$106.80
$98.00	$99.00	Jul 31	$0.88	$0.88	$0.12	7.33	$98.88
$105.00	$110.00	Aug 21	$4.35	$4.35	$0.65	6.69	$109.35
$112.00	$113.00	Jul 24	$0.85	$0.85	$0.15	5.67	$112.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$135.00	$130.00	Aug 7	$4.79	$4.79	$0.21	22.81	$130.21
$140.00	$135.00	Aug 21	$4.45	$4.45	$0.55	8.09	$135.55
$130.00	$129.00	Jul 24	$0.87	$0.87	$0.13	6.69	$129.13
$125.00	$124.00	Jul 24	$0.85	$0.85	$0.15	5.67	$124.15
$118.00	$117.00	Aug 28	$0.85	$0.85	$0.15	5.67	$117.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.75, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$98.00	Jul 24	Jul 31	$0.05	108.9%	91.4%
$102.00	Jul 24	Jul 31	$0.10	74.1%	59.2%
$95.00	Jul 24	Jul 31	$0.13	119.1%	60.4%
$134.00	Jul 24	Jul 31	$0.14	66.3%	46.5%
$99.00	Jul 24	Jul 31	$0.15	103.3%	65.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 24	Jul 31	$0.11	62.9%	52.3%
$106.00	Jul 24	Jul 31	$0.12	73.3%	49.0%
$103.00	Jul 24	Jul 31	$0.21	85.0%	59.7%
$102.00	Jul 24	Jul 31	$0.27	74.1%	59.2%
$104.00	Jul 24	Jul 31	$0.28	69.1%	54.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 4.72% of stock, avg 11.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$119.00	Jul 24	$2.58	$3.02	$5.60	$113.40	$124.60	4.72%
$118.00	Jul 24	$3.13	$2.48	$5.61	$112.39	$123.61	4.73%
$117.00	Jul 24	$3.60	$2.02	$5.62	$111.38	$122.62	4.74%
$120.00	Jul 24	$2.16	$3.50	$5.66	$114.34	$125.66	4.77%
$116.00	Jul 24	$4.18	$1.59	$5.77	$110.23	$121.77	4.87%
$121.00	Jul 24	$1.79	$4.13	$5.92	$115.08	$126.92	4.99%
$115.00	Jul 24	$4.90	$1.27	$6.17	$108.83	$121.17	5.20%
$122.00	Jul 24	$1.47	$4.82	$6.29	$115.71	$128.29	5.31%
$114.00	Jul 24	$5.63	$1.02	$6.65	$107.35	$120.65	5.61%
$123.00	Jul 24	$1.18	$5.60	$6.78	$116.22	$129.78	5.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.86% of stock, avg 6.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$123.00	$114.00	Jul 24	$1.18	$1.02	$2.20	$111.80	$125.20
$135.00	$95.00	Aug 21	$1.85	$0.51	$2.36	$92.64	$137.36
$123.00	$115.00	Jul 24	$1.18	$1.27	$2.45	$112.55	$125.45
$122.00	$114.00	Jul 24	$1.47	$1.02	$2.49	$111.51	$124.49
$122.00	$115.00	Jul 24	$1.47	$1.27	$2.74	$112.26	$124.74
$135.00	$100.00	Aug 21	$1.85	$0.90	$2.75	$97.25	$137.75
$123.00	$116.00	Jul 24	$1.18	$1.59	$2.77	$113.23	$125.77
$121.00	$114.00	Jul 24	$1.79	$1.02	$2.81	$111.19	$123.81
$121.00	$115.00	Jul 24	$1.79	$1.27	$3.06	$111.94	$124.06
$122.00	$116.00	Jul 24	$1.47	$1.59	$3.06	$112.94	$125.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 18.23, avg credit $1.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
95/100	105/110	Aug 21	$4.74	$0.26	18.23	$95.26	$109.74
99/100	102/104	Aug 14	$1.88	$0.12	15.67	$98.12	$103.88
104/105	112/114	Aug 28	$1.80	$0.20	9.00	$103.20	$113.80
108/109	118/119	Aug 28	$0.88	$0.12	7.33	$108.12	$118.88
109/110	115/116	Aug 28	$0.88	$0.12	7.33	$109.12	$115.88
107/108	118/119	Aug 28	$0.87	$0.13	6.69	$107.13	$118.87
100/101	112/114	Aug 28	$1.70	$0.30	5.67	$99.30	$113.70
101/102	104/105	Aug 28	$0.85	$0.15	5.67	$101.15	$104.85
101/102	114/115	Aug 28	$0.85	$0.15	5.67	$101.15	$114.85
110/111	117/118	Aug 28	$0.83	$0.17	4.88	$110.17	$117.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$125.00	$130.00	$135.00	Aug 28	$0.18	$4.82	26.78
$112.00	$113.00	$114.00	Jul 24	$0.05	$0.95	19.00
$124.00	$125.00	$126.00	Jul 31	$0.05	$0.95	19.00
$121.00	$122.00	$123.00	Aug 28	$0.05	$0.95	19.00
$130.00	$135.00	$140.00	Aug 7	$0.26	$4.74	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$120.00	$125.00	$130.00	Aug 21	$0.15	$4.85	32.33
$111.00	$112.00	$113.00	Jul 31	$0.05	$0.95	19.00
$120.00	$121.00	$122.00	Jul 24	$0.06	$0.94	15.67
$121.00	$122.00	$123.00	Jul 31	$0.06	$0.94	15.67
$123.00	$124.00	$125.00	Jul 31	$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. 96 found (best net $-0.01, 90 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$140.00	1:2	Aug 7	-$0.10	$4.90
$130.00	$135.00	1:2	Aug 7	-$0.20	$4.80
$135.00	$140.00	1:2	Jul 31	-$0.21	$4.79
$135.00	$140.00	1:2	Aug 14	-$0.41	$4.59
$130.00	$135.00	1:2	Aug 14	-$0.42	$4.58

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$95.00	1:2	Aug 28	-$0.01	$4.99
$100.00	$95.00	1:2	Aug 21	-$0.12	$4.88
$105.00	$100.00	1:2	Aug 21	-$0.17	$4.83
$110.00	$105.00	1:2	Aug 21	-$0.33	$4.67
$115.00	$110.00	1:2	Aug 21	-$1.11	$3.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 5.95%, avg 2.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$119.00	Aug 28	$7.05	0.53	0.4%	5.95%	6.34%	2	34
$120.00	Aug 28	$6.65	0.51	1.2%	5.61%	6.84%	1	112
$121.00	Aug 28	$6.10	0.50	2.1%	5.15%	7.22%	--	14
$120.00	Aug 21	$5.95	0.50	1.2%	5.02%	6.25%	245	14.0K
$122.00	Aug 28	$5.70	0.48	2.9%	4.81%	7.73%	--	33
$123.00	Aug 28	$5.30	0.46	3.8%	4.47%	8.23%	--	25
$119.00	Aug 14	$5.25	0.52	0.4%	4.43%	4.82%	--	387
$122.00	Aug 21	$4.85	0.45	2.9%	4.09%	7.01%	1	--
$119.00	Aug 7	$4.60	0.52	0.4%	3.88%	4.27%	1	96
$125.00	Aug 28	$4.60	0.41	5.5%	3.88%	9.33%	4	209

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 6,047

Total Puts 2,271

Put/Call Ratio 0.38

Net Difference 3,776

Prior's Put/Call Breakdown

Total Calls 28,140

Total Puts 3,980

Put/Call Ratio 0.14

Net Difference 24,160

Prior 7-Day Put/Call Summary

Total Calls 903,871

Total Puts 328,056

Average Put/Call Ratio 0.41

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