BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$118.54 +3.11%

(7/20 09:40) ◀

Monday, July 20, 2026 (9:45am)

▶ (7/20 09:50)

◀ 7/20 09:45 ▶

Option Volume

Detail

ℹ

Current (07/20 9:45am) 10,972

Calls: 8,438 (77%)

Puts: 2,534 (23%)

Prior (07/15) 49,434

Calls: 43,617 (88%)

Puts: 5,817 (12%)

Current vs Prior -77.80%

Calls: -80.65% (Calls)

Puts: -56.44% (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 -93.77%

Calls: -93.47%

Puts: -94.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 9:45am) $3.31M

Calls: $2.88M (87%)

Puts: $426.8K (13%)

Prior (07/15) $20.23M

Calls: $19.06M (94%)

Puts: $1.17M (6%)

Current vs Prior -83.65%

Calls: -84.89%

Puts: -63.40%

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 -95.28%

Calls: -94.33%

Puts: -97.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 9:45am) 0.30

Prior (07/15) 0.13

Current vs Prior +125.18%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -27.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 9:45am) 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% | 7.38%11.58% | 17.53%

Prior 0.99% | 5.52%0.99% | 13.66%

Current vs Prior +425.68% | +33.64%+1073.63% | +28.32%

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

Current vs 7-Day Avg +65.70% | +17.52%+178.62% | +21.17%

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

Current vs 7-Day Eod +425.68% | +33.64%+864.98% | +30.45%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.79% | 12.68%

Calls: 7.86% | 8.89%

Puts: 5.72% | 16.47%

Prior 42.31% | 7.05%

Calls: 17.31% | 6.25%

Puts: 67.31% | 7.86%

Current vs Prior -83.95% | +79.86%

Prior 7-Day Avg 13.87% | 6.51%

Calls: 8.51% | 6.60%

Puts: 19.23% | 6.43%

Current vs 7-Day Avg -51.05% | +94.65%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($2.88M) vs puts ($426.8K). Light premium activity with dollar volume down 84% vs prior. Below-average activity with volume down 78% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (8,438 calls vs 2,534 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
09:45	BULLISH	BULLISH	BULLISH
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 50 of results (avg 7.6%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Jul 24	2.55	2.67	$2.61	4.6%	155	0.49	1.3K
$100.00	Aug 21	19.45	20.60	$20.02	5.7%	5	0.89	3.7K
$120.00	Jul 24	2.11	2.24	$2.17	6.0%	1.4K	0.43	8.7K
$114.00	Jul 24	5.55	5.90	$5.73	6.1%	8	0.76	184
$113.00	Jul 24	6.30	6.70	$6.50	6.2%	2	0.81	358

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Jul 24	2.38	2.49	$2.44	4.5%	90	0.45	431
$130.00	Jul 24	11.20	11.75	$11.48	4.8%	--	0.92	57
$120.00	Aug 21	6.90	7.25	$7.08	4.9%	14	0.50	2.7K
$110.00	Jul 31	0.95	1.00	$0.98	5.1%	8	0.17	1.0K
$119.00	Jul 24	2.88	3.05	$2.97	5.7%	8	0.51	174

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.59, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 24	0.28	0.30	$0.29	6.9%	362	0.08	5.0K
$128.00	Jul 24	0.40	0.46	$0.43	14.0%	11	0.12	431
$135.00	Jul 31	0.40	0.49	$0.45	20.0%	18	0.09	2.9K
$127.00	Jul 24	0.48	0.56	$0.52	15.4%	44	0.14	256
$126.00	Jul 24	0.60	0.68	$0.64	12.5%	22	0.17	626

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Jul 24	0.12	0.14	$0.13	15.4%	71	0.04	5.3K
$110.00	Jul 24	0.30	0.34	$0.32	12.5%	66	0.09	1.9K
$105.00	Jul 31	0.35	0.42	$0.39	17.9%	11	0.08	268
$111.00	Jul 24	0.40	0.45	$0.43	11.6%	9	0.12	622
$95.00	Aug 21	0.46	0.55	$0.51	17.6%	43	0.06	3.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 151 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 24	22.75	25.15	$23.95	10.0%	--	1.00	193
$97.00	Jul 24	20.60	23.20	$21.90	11.9%	1	1.00	61
$100.00	Jul 24	17.70	20.15	$18.92	12.9%	--	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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 24	14.95	17.45	$16.20	15.4%	2	0.96	1
$130.00	Jul 24	11.20	11.75	$11.48	4.8%	--	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%	--	0.87	33

Most actively traded options today. High liquidity = easy entry/exit. 154 active (total vol 8.6K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 24	2.11	2.24	$2.17	6.0%	1.4K	0.43	8.7K
$123.00	Jul 24	1.18	1.26	$1.22	6.6%	722	0.28	2.3K
$125.00	Jul 24	0.76	0.83	$0.80	8.7%	680	0.20	6.1K
$120.00	Jul 31	3.45	3.75	$3.60	8.3%	549	0.47	2.2K
$130.00	Jul 24	0.28	0.30	$0.29	6.9%	362	0.08	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Jul 24	1.51	1.63	$1.57	7.6%	847	0.34	291
$115.00	Jul 24	1.17	1.32	$1.25	12.0%	316	0.28	633
$105.00	Aug 21	1.56	1.76	$1.66	12.0%	110	0.17	3.6K
$108.00	Aug 7	1.04	1.38	$1.21	28.1%	100	0.17	75
$118.00	Jul 24	2.38	2.49	$2.44	4.5%	90	0.45	431

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 28.9%, max 111.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$98.00	Jul 24	Aug 7	109.4%	51.8%	111.0%	1	187
$96.00	Jul 24	Aug 7	118.1%	62.6%	88.6%	--	191
$95.00	Jul 24	Aug 21	94.1%	50.9%	85.0%	--	440
$99.00	Jul 24	Aug 7	103.8%	56.2%	84.8%	--	159
$103.00	Jul 24	Aug 7	85.6%	49.8%	72.0%	1	467

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$98.00	Jul 24	Aug 7	109.4%	51.8%	111.2%	--	92
$96.00	Jul 24	Aug 7	118.1%	62.6%	88.6%	10	1.9K
$95.00	Jul 24	Aug 28	94.1%	51.2%	83.7%	4	1.1K
$99.00	Jul 24	Aug 14	103.8%	58.5%	77.4%	--	153
$103.00	Jul 24	Aug 14	85.5%	49.9%	71.3%	--	296

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 37.46, avg 3.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$135.00	$140.00	Jul 31	$0.13	$4.87	$0.13	37.46	$135.13
$135.00	$140.00	Aug 28	$0.22	$4.78	$0.22	21.73	$135.22
$135.00	$140.00	Aug 7	$0.38	$4.62	$0.38	12.16	$135.38
$135.00	$140.00	Aug 14	$0.45	$4.55	$0.45	10.11	$135.45
$126.00	$127.00	Jul 24	$0.12	$0.88	$0.12	7.33	$126.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$100.00	$95.00	Aug 28	$0.42	$4.58	$0.42	10.90	$99.58
$102.00	$100.00	Aug 7	$0.18	$1.82	$0.18	10.11	$101.82
$100.00	$95.00	Aug 21	$0.46	$4.54	$0.46	9.87	$99.54
$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. 236 found (best R:R 22.81, avg 1.62)

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
$95.00	$100.00	Aug 21	$4.53	$4.53	$0.47	9.64	$99.53
$98.00	$99.00	Jul 31	$0.90	$0.90	$0.10	9.00	$98.90
$108.00	$109.00	Jul 31	$0.88	$0.88	$0.12	7.33	$108.88
$108.00	$109.00	Aug 7	$0.88	$0.88	$0.12	7.33	$108.88

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
$135.00	$130.00	Jul 24	$4.72	$4.72	$0.28	16.86	$130.28
$140.00	$135.00	Aug 21	$4.28	$4.28	$0.72	5.94	$135.72
$124.00	$123.00	Jul 24	$0.84	$0.84	$0.16	5.25	$123.16
$101.00	$100.00	Aug 14	$0.83	$0.83	$0.17	4.88	$100.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.76, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$98.00	Jul 24	Jul 31	$0.07	109.4%	91.8%
$102.00	Jul 24	Jul 31	$0.10	74.7%	47.1%
$95.00	Jul 24	Jul 31	$0.13	94.1%	61.8%
$134.00	Jul 24	Jul 31	$0.14	65.9%	46.2%
$99.00	Jul 24	Jul 31	$0.15	103.8%	65.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 24	Jul 31	$0.11	63.3%	52.6%
$106.00	Jul 24	Jul 31	$0.12	73.8%	49.4%
$96.00	Jul 24	Jul 31	$0.13	118.1%	79.2%
$103.00	Jul 24	Jul 31	$0.21	85.5%	60.1%
$104.00	Jul 24	Jul 31	$0.28	69.6%	54.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 4.71% of stock, avg 11.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$119.00	Jul 24	$2.61	$2.97	$5.58	$113.42	$124.58	4.71%
$118.00	Jul 24	$3.18	$2.44	$5.62	$112.38	$123.62	4.74%
$120.00	Jul 24	$2.17	$3.47	$5.64	$114.36	$125.64	4.76%
$117.00	Jul 24	$3.75	$2.01	$5.76	$111.24	$122.76	4.86%
$121.00	Jul 24	$1.80	$4.05	$5.85	$115.15	$126.85	4.94%
$116.00	Jul 24	$4.35	$1.57	$5.92	$110.08	$121.92	4.99%
$122.00	Jul 24	$1.48	$4.75	$6.23	$115.77	$128.23	5.26%
$115.00	Jul 24	$5.03	$1.25	$6.28	$108.72	$121.28	5.30%
$114.00	Jul 24	$5.73	$0.97	$6.70	$107.30	$120.70	5.65%
$123.00	Jul 24	$1.22	$5.48	$6.70	$116.30	$129.70	5.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.85% of stock, avg 6.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$123.00	$114.00	Jul 24	$1.22	$0.97	$2.19	$111.81	$125.19
$122.00	$114.00	Jul 24	$1.48	$0.97	$2.45	$111.55	$124.45
$123.00	$115.00	Jul 24	$1.22	$1.25	$2.47	$112.53	$125.47
$122.00	$115.00	Jul 24	$1.48	$1.25	$2.73	$112.27	$124.73
$121.00	$114.00	Jul 24	$1.80	$0.97	$2.77	$111.23	$123.77
$123.00	$116.00	Jul 24	$1.22	$1.57	$2.79	$113.21	$125.79
$121.00	$115.00	Jul 24	$1.80	$1.25	$3.05	$111.95	$124.05
$122.00	$116.00	Jul 24	$1.48	$1.57	$3.05	$112.95	$125.05
$120.00	$114.00	Jul 24	$2.17	$0.97	$3.14	$110.86	$123.14
$123.00	$117.00	Jul 24	$1.22	$2.01	$3.23	$113.77	$126.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 12.33, avg credit $1.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
101/102	105/107	Aug 28	$1.85	$0.15	12.33	$100.15	$106.85
105/107	112/114	Aug 28	$1.84	$0.16	11.50	$105.16	$113.84
100/101	107/110	Aug 28	$2.74	$0.26	10.54	$98.26	$109.74
110/111	114/115	Aug 28	$0.90	$0.10	9.00	$110.10	$114.90
95/100	105/110	Aug 21	$4.49	$0.51	8.80	$95.51	$109.49
100/101	111/112	Aug 28	$0.89	$0.11	8.09	$100.11	$111.89
109/110	112/114	Aug 28	$1.77	$0.23	7.70	$108.23	$113.77
108/109	115/116	Aug 28	$0.87	$0.13	6.69	$108.13	$115.87
107/108	116/117	Aug 28	$0.86	$0.14	6.14	$107.14	$116.86
101/102	114/115	Aug 28	$0.85	$0.15	5.67	$101.15	$114.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$125.00	$130.00	$135.00	Aug 28	$0.06	$4.94	82.33
$100.00	$105.00	$110.00	Aug 21	$0.16	$4.84	30.25
$130.00	$135.00	$140.00	Aug 7	$0.24	$4.76	19.83
$129.00	$130.00	$131.00	Jul 24	$0.05	$0.95	19.00
$117.00	$118.00	$119.00	Jul 31	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$130.00	$135.00	$140.00	Aug 21	$0.13	$4.87	37.46
$95.00	$100.00	$105.00	Aug 21	$0.23	$4.77	20.74
$113.00	$114.00	$115.00	Jul 24	$0.06	$0.94	15.67
$106.00	$107.00	$108.00	Aug 7	$0.06	$0.94	15.67
$103.00	$104.00	$105.00	Jul 24	$0.07	$0.93	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 99 found (best net $-0.05, 87 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$140.00	1:2	Aug 7	-$0.08	$4.92
$135.00	$140.00	1:2	Jul 31	-$0.19	$4.81
$130.00	$135.00	1:2	Aug 7	-$0.22	$4.78
$135.00	$140.00	1:2	Aug 14	-$0.41	$4.59
$130.00	$135.00	1:2	Aug 14	-$0.48	$4.52

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$95.00	1:2	Aug 21	-$0.05	$4.95
$105.00	$100.00	1:2	Aug 21	-$0.28	$4.72
$100.00	$95.00	1:2	Aug 28	-$0.32	$4.68
$110.00	$105.00	1:2	Aug 21	-$0.39	$4.61
$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. 64 found (best yield 6.07%, avg 2.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$119.00	Aug 28	$7.20	0.54	0.4%	6.07%	6.46%	2	34
$120.00	Aug 28	$6.75	0.52	1.2%	5.69%	6.93%	8	112
$121.00	Aug 28	$6.10	0.49	2.1%	5.15%	7.22%	--	14
$120.00	Aug 21	$5.95	0.50	1.2%	5.02%	6.25%	257	14.0K
$122.00	Aug 28	$5.70	0.48	2.9%	4.81%	7.73%	--	33
$123.00	Aug 28	$5.40	0.46	3.8%	4.56%	8.32%	--	25
$119.00	Aug 14	$5.25	0.52	0.4%	4.43%	4.82%	--	387
$121.00	Aug 21	$5.25	0.47	2.1%	4.43%	6.50%	3	--
$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

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 8,438

Total Puts 2,534

Put/Call Ratio 0.30

Net Difference 5,904

Prior's Put/Call Breakdown

Total Calls 43,617

Total Puts 5,817

Put/Call Ratio 0.13

Net Difference 37,800

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