BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$118.77 +3.31%

(7/20 09:45) ◀

Monday, July 20, 2026 (9:50am)

▶ (7/20 09:55)

◀ 7/20 09:50 ▶

Option Volume

Detail

ℹ

Current (07/20 9:50am) 14,000

Calls: 9,611 (69%)

Puts: 4,389 (31%)

Prior (07/15) 70,381

Calls: 62,857 (89%)

Puts: 7,524 (11%)

Current vs Prior -80.11%

Calls: -84.71% (Calls)

Puts: -41.67% (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 -92.04%

Calls: -92.56%

Puts: -90.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 9:50am) $3.77M

Calls: $3.27M (87%)

Puts: $501.1K (13%)

Prior (07/15) $27.38M

Calls: $25.67M (94%)

Puts: $1.71M (6%)

Current vs Prior -86.24%

Calls: -87.27%

Puts: -70.69%

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 -94.63%

Calls: -93.57%

Puts: -97.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 9:50am) 0.46

Prior (07/15) 0.12

Current vs Prior +281.51%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg +10.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 9:50am) 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 5.08% | 7.27%11.56% | 17.37%

Prior 0.99% | 5.52%0.99% | 13.66%

Current vs Prior +414.43% | +31.55%+1071.36% | +27.15%

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

Current vs 7-Day Avg +62.16% | +15.68%+178.08% | +20.06%

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

Current vs 7-Day Eod +414.43% | +31.55%+863.11% | +29.26%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.55% | 15.65%

Calls: 4.72% | 14.84%

Puts: 14.39% | 16.47%

Prior 42.31% | 7.05%

Calls: 17.31% | 6.25%

Puts: 67.31% | 7.86%

Current vs Prior -77.43% | +121.99%

Prior 7-Day Avg 13.87% | 6.51%

Calls: 8.51% | 6.60%

Puts: 19.23% | 6.43%

Current vs 7-Day Avg -31.15% | +140.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($3.27M) vs puts ($501.1K). Light premium activity with dollar volume down 86% vs prior. Below-average activity with volume down 80% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (9,611 calls vs 4,389 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
09:50	BULLISH	BULLISH	BULLISH
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 62 of results (avg 7.6%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 24	2.16	2.25	$2.21	4.1%	1.7K	0.44	8.7K
$115.00	Aug 14	7.80	8.15	$7.98	4.4%	--	0.63	629
$118.00	Jul 24	3.10	3.25	$3.18	4.7%	144	0.56	1.5K
$119.00	Jul 24	2.62	2.75	$2.69	4.8%	161	0.50	1.3K
$100.00	Aug 21	19.35	20.35	$19.85	5.0%	24	0.89	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 31	0.35	0.37	$0.36	5.6%	16	0.07	268
$125.00	Jul 24	6.80	7.20	$7.00	5.7%	1	0.80	35
$117.00	Jul 24	1.85	1.96	$1.91	5.8%	58	0.39	189
$118.00	Jul 24	2.25	2.39	$2.32	6.0%	93	0.44	431
$123.00	Jul 24	5.25	5.60	$5.43	6.4%	--	0.71	37

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.63, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 24	0.26	0.30	$0.28	14.3%	445	0.08	5.0K
$129.00	Jul 24	0.30	0.36	$0.33	18.2%	17	0.10	341
$135.00	Jul 31	0.40	0.49	$0.45	20.0%	19	0.09	2.9K
$127.00	Jul 24	0.46	0.52	$0.49	12.2%	44	0.14	256
$126.00	Jul 24	0.61	0.66	$0.64	7.8%	22	0.17	626

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 24	0.30	0.35	$0.32	15.6%	68	0.10	1.9K
$105.00	Jul 31	0.35	0.37	$0.36	5.6%	16	0.07	268
$111.00	Jul 24	0.40	0.44	$0.42	9.5%	16	0.12	622
$112.00	Jul 24	0.52	0.63	$0.57	19.3%	43	0.15	2.9K
$113.00	Jul 24	0.70	0.76	$0.73	8.2%	81	0.19	316

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 145 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 31	18.00	19.60	$18.80	8.5%	11	1.00	483
$102.00	Jul 31	15.65	18.50	$17.08	16.7%	--	1.00	85
$100.00	Jul 24	18.05	19.10	$18.58	5.7%	4	0.99	877
$97.00	Jul 24	20.60	23.20	$21.90	11.9%	1	0.99	61
$101.00	Jul 24	16.65	19.20	$17.92	14.2%	1	0.98	87

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 24	14.95	17.45	$16.20	15.4%	2	0.94	1
$130.00	Jul 24	11.20	12.30	$11.75	9.4%	--	0.91	57
$129.00	Jul 24	10.05	11.65	$10.85	14.7%	--	0.90	17
$128.00	Jul 24	8.20	10.35	$9.27	23.2%	--	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. 163 active (total vol 9.6K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 24	2.16	2.25	$2.21	4.1%	1.7K	0.44	8.7K
$123.00	Jul 24	1.16	1.24	$1.20	6.7%	730	0.29	2.3K
$125.00	Jul 24	0.75	0.81	$0.78	7.7%	725	0.20	6.1K
$120.00	Jul 31	3.40	3.70	$3.55	8.5%	550	0.47	2.2K
$130.00	Jul 24	0.26	0.30	$0.28	14.3%	445	0.08	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Jul 24	1.47	1.58	$1.53	7.2%	849	0.33	291
$115.00	Jul 24	1.16	1.28	$1.22	9.8%	330	0.28	633
$105.00	Aug 21	1.59	1.70	$1.65	6.7%	113	0.17	3.6K
$108.00	Aug 7	1.04	1.38	$1.21	28.1%	100	0.17	75
$118.00	Jul 24	2.25	2.39	$2.32	6.0%	93	0.44	431

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 75 strikes (avg 26.2%, max 90.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$96.00	Jul 24	Aug 7	118.7%	62.5%	90.0%	--	191
$99.00	Jul 24	Aug 7	104.5%	56.0%	86.4%	--	159
$103.00	Jul 24	Aug 7	86.1%	49.0%	75.7%	1	467
$98.00	Jul 24	Aug 7	89.3%	51.7%	73.0%	2	187
$104.00	Jul 24	Aug 28	70.1%	44.0%	59.5%	1	634

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$96.00	Jul 24	Aug 7	118.7%	62.5%	90.0%	10	1.9K
$99.00	Jul 24	Aug 14	104.5%	58.3%	79.2%	--	153
$103.00	Jul 24	Aug 14	86.1%	49.3%	74.8%	--	296
$98.00	Jul 24	Aug 7	89.3%	51.7%	73.0%	--	92
$104.00	Jul 24	Aug 28	70.1%	44.0%	59.5%	5	76

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 37.46, avg 2.80)

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 7	$0.26	$4.74	$0.26	18.23	$135.26
$135.00	$140.00	Aug 28	$0.44	$4.56	$0.44	10.36	$135.44
$135.00	$140.00	Aug 14	$0.47	$4.53	$0.47	9.64	$135.47
$130.00	$132.00	Jul 31	$0.23	$1.77	$0.23	7.70	$130.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$102.00	$100.00	Aug 7	$0.16	$1.84	$0.16	11.50	$101.84
$102.00	$101.00	Aug 28	$0.10	$0.90	$0.10	9.00	$101.90
$104.00	$103.00	Aug 7	$0.11	$0.89	$0.11	8.09	$103.89
$107.00	$106.00	Aug 7	$0.13	$0.87	$0.13	6.69	$106.87
$115.00	$114.00	Aug 14	$0.13	$0.87	$0.13	6.69	$114.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 226 found (best R:R 22.81, avg 1.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$98.00	$99.00	Jul 31	$0.90	$0.90	$0.10	9.00	$98.90
$110.00	$111.00	Aug 14	$0.90	$0.90	$0.10	9.00	$110.90
$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
$105.00	$107.00	Aug 28	$1.75	$1.75	$0.25	7.00	$106.75

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	$4.45	$4.45	$0.55	8.09	$130.55
$140.00	$135.00	Aug 21	$4.28	$4.28	$0.72	5.94	$135.72
$101.00	$100.00	Aug 14	$0.85	$0.85	$0.15	5.67	$100.15
$135.00	$130.00	Aug 21	$4.15	$4.15	$0.85	4.88	$130.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.78, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$98.00	Jul 24	Jul 31	$0.07	89.3%	91.7%
$102.00	Jul 24	Jul 31	$0.10	75.1%	47.0%
$106.00	Jul 24	Jul 31	$0.13	74.5%	49.2%
$134.00	Jul 24	Jul 31	$0.14	64.9%	46.3%
$99.00	Jul 24	Jul 31	$0.15	104.5%	65.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 24	Jul 31	$0.11	63.7%	52.5%
$106.00	Jul 24	Jul 31	$0.12	74.5%	49.2%
$130.00	Jul 24	Jul 31	$0.18	58.9%	51.0%
$103.00	Jul 24	Jul 31	$0.21	86.1%	59.9%
$104.00	Jul 24	Jul 31	$0.28	70.1%	54.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 4.63% of stock, avg 11.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$118.00	Jul 24	$3.18	$2.32	$5.50	$112.50	$123.50	4.63%
$119.00	Jul 24	$2.69	$2.85	$5.54	$113.46	$124.54	4.66%
$117.00	Jul 24	$3.68	$1.91	$5.59	$111.41	$122.59	4.71%
$120.00	Jul 24	$2.21	$3.47	$5.68	$114.32	$125.68	4.78%
$116.00	Jul 24	$4.30	$1.53	$5.83	$110.17	$121.83	4.91%
$121.00	Jul 24	$1.82	$4.05	$5.87	$115.13	$126.87	4.94%
$115.00	Jul 24	$4.97	$1.22	$6.19	$108.81	$121.19	5.21%
$122.00	Jul 24	$1.50	$4.72	$6.22	$115.78	$128.22	5.24%
$123.00	Jul 24	$1.20	$5.43	$6.63	$116.37	$129.63	5.58%
$114.00	Jul 24	$5.80	$0.95	$6.75	$107.25	$120.75	5.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.62% of stock, avg 6.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$124.00	$114.00	Jul 24	$0.97	$0.95	$1.92	$112.08	$125.92
$123.00	$114.00	Jul 24	$1.20	$0.95	$2.15	$111.85	$125.15
$124.00	$115.00	Jul 24	$0.97	$1.22	$2.19	$112.81	$126.19
$123.00	$115.00	Jul 24	$1.20	$1.22	$2.42	$112.58	$125.42
$122.00	$114.00	Jul 24	$1.50	$0.95	$2.45	$111.55	$124.45
$124.00	$116.00	Jul 24	$0.97	$1.53	$2.50	$113.50	$126.50
$122.00	$115.00	Jul 24	$1.50	$1.22	$2.72	$112.28	$124.72
$123.00	$116.00	Jul 24	$1.20	$1.53	$2.73	$113.27	$125.73
$121.00	$114.00	Jul 24	$1.82	$0.95	$2.77	$111.23	$123.77
$124.00	$117.00	Jul 24	$0.97	$1.91	$2.88	$114.12	$126.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 15.67, avg credit $1.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
100/101	107/110	Aug 28	$2.82	$0.18	15.67	$98.18	$109.82
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
104/105	107/110	Aug 28	$2.72	$0.28	9.71	$102.28	$109.72
101/102	114/115	Aug 28	$0.90	$0.10	9.00	$101.10	$114.90
109/110	117/118	Aug 28	$0.89	$0.11	8.09	$109.11	$117.89
105/106	111/112	Aug 14	$0.88	$0.12	7.33	$105.12	$111.88
111/112	118/119	Aug 28	$0.88	$0.12	7.33	$111.12	$118.88
100/101	117/118	Aug 28	$0.87	$0.13	6.69	$100.13	$117.87
109/110	112/114	Aug 28	$1.74	$0.26	6.69	$108.26	$113.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$125.00	$130.00	$135.00	Aug 28	$0.17	$4.83	28.41
$100.00	$105.00	$110.00	Aug 21	$0.20	$4.80	24.00
$115.00	$116.00	$117.00	Jul 24	$0.05	$0.95	19.00
$126.00	$127.00	$128.00	Jul 24	$0.05	$0.95	19.00
$119.00	$120.00	$121.00	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
$113.00	$114.00	$115.00	Jul 24	$0.05	$0.95	19.00
$112.00	$113.00	$114.00	Jul 24	$0.06	$0.94	15.67
$122.00	$123.00	$124.00	Jul 24	$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. 92 found (best net $-0.08, 82 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$135.00	1:2	Aug 7	-$0.08	$4.92
$135.00	$140.00	1:2	Jul 31	-$0.19	$4.81
$135.00	$140.00	1:2	Aug 7	-$0.26	$4.74
$135.00	$140.00	1:2	Aug 14	-$0.39	$4.61
$130.00	$135.00	1:2	Aug 14	-$0.49	$4.51

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Aug 21	-$0.11	$4.89
$110.00	$105.00	1:2	Aug 21	-$0.40	$4.60
$115.00	$110.00	1:2	Aug 21	-$1.10	$3.90
$102.00	$100.00	1:2	Aug 7	-$0.16	$1.84
$125.00	$120.00	1:2	Aug 14	-$3.27	$1.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 6.06%, avg 2.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$119.00	Aug 28	$7.20	0.53	0.2%	6.06%	6.26%	2	34
$120.00	Aug 28	$6.75	0.52	1.0%	5.68%	6.72%	12	112
$121.00	Aug 28	$6.10	0.49	1.9%	5.14%	7.01%	--	14
$120.00	Aug 21	$5.95	0.50	1.0%	5.01%	6.05%	262	14.0K
$122.00	Aug 28	$5.70	0.48	2.7%	4.80%	7.52%	--	33
$123.00	Aug 28	$5.40	0.46	3.6%	4.55%	8.11%	--	25
$121.00	Aug 21	$5.30	0.47	1.9%	4.46%	6.34%	3	--
$119.00	Aug 14	$5.25	0.52	0.2%	4.42%	4.61%	--	387
$120.00	Aug 14	$5.15	0.49	1.0%	4.34%	5.37%	1	300
$122.00	Aug 21	$4.90	0.45	2.7%	4.13%	6.85%	1	--

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 9,611

Total Puts 4,389

Put/Call Ratio 0.46

Net Difference 5,222

Prior's Put/Call Breakdown

Total Calls 62,857

Total Puts 7,524

Put/Call Ratio 0.12

Net Difference 55,333

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