BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$118.80 +3.33%

(7/20 09:50) ◀

Monday, July 20, 2026 (9:55am)

▶ (7/20 10:00)

◀ 7/20 09:55 ▶

Option Volume

Detail

ℹ

Current (07/20 9:55am) 20,907

Calls: 13,324 (64%)

Puts: 7,583 (36%)

Prior (07/15) 86,822

Calls: 75,225 (87%)

Puts: 11,597 (13%)

Current vs Prior -75.92%

Calls: -82.29% (Calls)

Puts: -34.61% (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 -88.12%

Calls: -89.68%

Puts: -83.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 9:55am) $5.38M

Calls: $4.40M (82%)

Puts: $989.6K (18%)

Prior (07/15) $35.18M

Calls: $33.05M (94%)

Puts: $2.13M (6%)

Current vs Prior -84.69%

Calls: -86.70%

Puts: -53.55%

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 -92.32%

Calls: -91.35%

Puts: -94.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 9:55am) 0.57

Prior (07/15) 0.15

Current vs Prior +269.17%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg +38.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 9:55am) 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 5.12% | 7.24%11.50% | 17.38%

Prior 0.99% | 5.52%0.99% | 13.66%

Current vs Prior +418.56% | +31.06%+1065.09% | +27.24%

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

Current vs 7-Day Avg +63.46% | +15.25%+176.59% | +20.15%

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

Current vs 7-Day Eod +418.56% | +31.06%+857.95% | +29.35%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.03% | 16.42%

Calls: 7.74% | 13.33%

Puts: 6.32% | 19.51%

Prior 42.31% | 7.05%

Calls: 17.31% | 6.25%

Puts: 67.31% | 7.86%

Current vs Prior -83.38% | +132.91%

Prior 7-Day Avg 13.87% | 6.51%

Calls: 8.51% | 6.60%

Puts: 19.23% | 6.43%

Current vs 7-Day Avg -49.32% | +152.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($4.40M) vs puts ($989.6K). Light premium activity with dollar volume down 85% vs prior. Below-average activity with volume down 76% vs prior. Bullish P/C ratio of 0.57.

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
09:55	BULLISH	BULLISH	BULLISH
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 67 of results (avg 7.5%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 31	0.46	0.47	$0.47	2.1%	136	0.09	2.9K
$125.00	Jul 24	0.79	0.82	$0.81	3.7%	834	0.21	6.1K
$120.00	Jul 24	2.20	2.29	$2.25	4.0%	2.6K	0.44	8.7K
$105.00	Aug 21	15.35	16.00	$15.68	4.1%	1	0.83	5.7K
$100.00	Aug 21	19.70	20.55	$20.13	4.2%	26	0.90	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 21	1.60	1.65	$1.63	3.1%	113	0.17	3.6K
$130.00	Aug 21	13.45	13.90	$13.68	3.3%	--	0.71	2.6K
$120.00	Aug 21	6.85	7.20	$7.03	5.0%	16	0.50	2.7K
$116.00	Jul 24	1.50	1.59	$1.55	5.8%	1.1K	0.33	291
$125.00	Aug 21	9.80	10.40	$10.10	5.9%	1	0.61	2.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.60, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 24	0.27	0.30	$0.29	10.3%	609	0.08	5.0K
$135.00	Jul 31	0.46	0.47	$0.47	2.1%	136	0.09	2.9K
$127.00	Jul 24	0.49	0.59	$0.54	18.5%	46	0.15	256
$126.00	Jul 24	0.64	0.68	$0.66	6.1%	97	0.17	626
$125.00	Jul 24	0.79	0.82	$0.81	3.7%	834	0.21	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 31	0.12	0.14	$0.13	15.4%	3	0.03	686
$109.00	Jul 24	0.20	0.24	$0.22	18.2%	9	0.07	242
$110.00	Jul 24	0.28	0.34	$0.31	19.4%	89	0.09	1.9K
$105.00	Jul 31	0.35	0.39	$0.37	10.8%	43	0.07	268
$111.00	Jul 24	0.39	0.43	$0.41	9.8%	16	0.12	622

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 147 found (avg delta 0.77, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 24	18.10	19.60	$18.85	8.0%	4	0.99	877
$97.00	Jul 24	20.80	23.15	$21.98	10.7%	11	0.99	61
$102.00	Jul 24	15.75	18.20	$16.98	14.4%	1	0.99	645
$96.00	Jul 24	21.75	24.15	$22.95	10.5%	--	0.98	34
$101.00	Jul 24	16.90	18.65	$17.77	9.8%	11	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
$131.00	Jul 24	11.05	13.55	$12.30	20.3%	1	0.92	1
$130.00	Jul 24	10.70	12.25	$11.48	13.5%	1	0.91	57
$129.00	Jul 24	10.05	11.65	$10.85	14.7%	--	0.90	17
$128.00	Jul 24	9.10	10.35	$9.73	12.8%	--	0.88	42

Most actively traded options today. High liquidity = easy entry/exit. 179 active (total vol 14.8K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 24	2.20	2.29	$2.25	4.0%	2.6K	0.44	8.7K
$125.00	Jul 24	0.79	0.82	$0.81	3.7%	834	0.21	6.1K
$121.00	Jul 24	1.76	1.91	$1.84	8.2%	803	0.39	3.3K
$123.00	Jul 24	1.18	1.27	$1.23	7.3%	748	0.29	2.3K
$130.00	Jul 24	0.27	0.30	$0.29	10.3%	609	0.08	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Jul 24	1.50	1.59	$1.55	5.8%	1.1K	0.33	291
$115.00	Jul 24	1.17	1.26	$1.21	7.4%	711	0.28	633
$120.00	Jul 24	3.10	3.45	$3.28	10.7%	324	0.56	748
$118.00	Jul 24	2.28	2.44	$2.36	6.8%	320	0.44	431
$121.00	Jul 24	3.65	4.10	$3.88	11.6%	288	0.61	323

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 76 strikes (avg 24.4%, max 86.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$99.00	Jul 24	Aug 7	104.5%	55.9%	86.8%	--	159
$103.00	Jul 24	Aug 7	86.1%	48.2%	78.7%	1	467
$98.00	Jul 24	Aug 7	89.4%	51.6%	73.3%	2	187
$104.00	Jul 24	Aug 28	70.2%	45.0%	55.8%	1	634
$106.00	Jul 24	Aug 14	73.6%	47.6%	54.9%	--	188

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$99.00	Jul 24	Aug 14	104.5%	58.7%	78.0%	--	153
$103.00	Jul 24	Aug 14	86.1%	48.4%	77.8%	--	296
$98.00	Jul 24	Aug 7	89.4%	51.6%	73.3%	--	92
$104.00	Jul 24	Aug 28	70.2%	45.0%	55.8%	5	76
$106.00	Jul 24	Aug 14	73.6%	47.6%	54.9%	--	159

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 24.00, avg 2.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$135.00	$138.00	Jul 31	$0.12	$2.88	$0.12	24.00	$135.12
$138.00	$140.00	Jul 31	$0.13	$1.87	$0.13	14.38	$138.13
$135.00	$140.00	Aug 7	$0.34	$4.66	$0.34	13.71	$135.34
$135.00	$140.00	Aug 14	$0.48	$4.52	$0.48	9.42	$135.48
$127.00	$128.00	Jul 24	$0.10	$0.90	$0.10	9.00	$127.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$102.00	$100.00	Aug 7	$0.12	$1.88	$0.12	15.67	$101.88
$102.00	$101.00	Aug 28	$0.10	$0.90	$0.10	9.00	$101.90
$103.00	$102.00	Aug 14	$0.11	$0.89	$0.11	8.09	$102.89
$106.00	$105.00	Aug 14	$0.11	$0.89	$0.11	8.09	$105.89
$104.00	$103.00	Aug 7	$0.12	$0.88	$0.12	7.33	$103.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 227 found (best R:R 39.00, avg 1.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$105.00	$107.00	Aug 28	$1.85	$1.85	$0.15	12.33	$106.85
$104.00	$105.00	Jul 24	$0.90	$0.90	$0.10	9.00	$104.90
$100.00	$105.00	Aug 21	$4.45	$4.45	$0.55	8.09	$104.45
$103.00	$104.00	Aug 7	$0.87	$0.87	$0.13	6.69	$103.87
$97.00	$98.00	Jul 31	$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	$131.00	Jul 24	$3.90	$3.90	$0.10	39.00	$131.10
$135.00	$130.00	Aug 7	$4.55	$4.55	$0.45	10.11	$130.45
$125.00	$124.00	Jul 24	$0.88	$0.88	$0.12	7.33	$124.12
$104.00	$103.00	Aug 14	$0.88	$0.88	$0.12	7.33	$103.12
$140.00	$135.00	Aug 21	$4.38	$4.38	$0.62	7.06	$135.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.77, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$99.00	Jul 24	Jul 31	$0.07	104.5%	66.3%
$102.00	Jul 24	Jul 31	$0.10	63.6%	50.6%
$140.00	Jul 24	Jul 31	$0.13	75.4%	54.3%
$106.00	Jul 24	Jul 31	$0.15	73.6%	49.8%
$96.00	Jul 24	Jul 31	$0.18	92.9%	75.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 24	Jul 31	$0.11	63.7%	53.3%
$106.00	Jul 24	Jul 31	$0.13	73.6%	49.8%
$102.00	Jul 24	Jul 31	$0.14	63.6%	50.6%
$103.00	Jul 24	Jul 31	$0.21	86.1%	60.5%
$96.00	Jul 24	Jul 31	$0.26	92.9%	75.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 4.65% of stock, avg 11.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$120.00	Jul 24	$2.25	$3.28	$5.53	$114.47	$125.53	4.65%
$119.00	Jul 24	$2.69	$2.85	$5.54	$113.46	$124.54	4.66%
$118.00	Jul 24	$3.23	$2.36	$5.59	$112.41	$123.59	4.71%
$117.00	Jul 24	$3.75	$1.89	$5.64	$111.36	$122.64	4.75%
$121.00	Jul 24	$1.84	$3.88	$5.72	$115.28	$126.72	4.81%
$116.00	Jul 24	$4.38	$1.55	$5.93	$110.07	$121.93	4.99%
$122.00	Jul 24	$1.51	$4.57	$6.08	$115.92	$128.08	5.12%
$115.00	Jul 24	$5.10	$1.21	$6.31	$108.69	$121.31	5.31%
$123.00	Jul 24	$1.23	$5.32	$6.55	$116.45	$129.55	5.51%
$114.00	Jul 24	$5.83	$0.96	$6.79	$107.21	$120.79	5.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.64% of stock, avg 6.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$124.00	$114.00	Jul 24	$0.99	$0.96	$1.95	$112.05	$125.95
$123.00	$114.00	Jul 24	$1.23	$0.96	$2.19	$111.81	$125.19
$124.00	$115.00	Jul 24	$0.99	$1.21	$2.20	$112.80	$126.20
$123.00	$115.00	Jul 24	$1.23	$1.21	$2.44	$112.56	$125.44
$122.00	$114.00	Jul 24	$1.51	$0.96	$2.47	$111.53	$124.47
$124.00	$116.00	Jul 24	$0.99	$1.55	$2.54	$113.46	$126.54
$122.00	$115.00	Jul 24	$1.51	$1.21	$2.72	$112.28	$124.72
$123.00	$116.00	Jul 24	$1.23	$1.55	$2.78	$113.22	$125.78
$121.00	$114.00	Jul 24	$1.84	$0.96	$2.80	$111.20	$123.80
$124.00	$117.00	Jul 24	$0.99	$1.89	$2.88	$114.12	$126.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 17.75, avg credit $1.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
100/101	107/110	Aug 28	$2.84	$0.16	17.75	$98.16	$109.84
105/107	110/111	Aug 28	$1.89	$0.11	17.18	$105.11	$111.89
111/112	118/119	Aug 28	$0.90	$0.10	9.00	$111.10	$118.90
104/105	119/120	Aug 28	$0.89	$0.11	8.09	$104.11	$119.89
107/108	119/120	Aug 28	$0.89	$0.11	8.09	$107.11	$119.89
110/111	116/117	Aug 28	$0.89	$0.11	8.09	$110.11	$116.89
108/109	112/114	Aug 28	$1.77	$0.23	7.70	$107.23	$113.77
100/101	117/118	Aug 28	$0.88	$0.12	7.33	$100.12	$117.88
104/105	107/110	Aug 28	$2.64	$0.36	7.33	$102.36	$109.64
110/111	119/120	Aug 28	$0.88	$0.12	7.33	$110.12	$119.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 21.22, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$123.00	$125.00	$127.00	Aug 7	$0.09	$1.91	21.22
$121.00	$122.00	$123.00	Jul 24	$0.05	$0.95	19.00
$123.00	$124.00	$125.00	Jul 24	$0.06	$0.94	15.67
$132.00	$133.00	$134.00	Jul 24	$0.06	$0.94	15.67
$126.00	$127.00	$128.00	Jul 31	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$121.00	$122.00	$123.00	Jul 31	$0.05	$0.95	19.00
$109.00	$110.00	$111.00	Aug 7	$0.05	$0.95	19.00
$112.00	$113.00	$114.00	Jul 24	$0.06	$0.94	15.67
$121.00	$122.00	$123.00	Jul 24	$0.06	$0.94	15.67
$107.00	$108.00	$109.00	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. 94 found (best net $-0.15, 84 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$140.00	1:2	Aug 7	-$0.15	$4.85
$130.00	$135.00	1:2	Aug 7	-$0.16	$4.84
$135.00	$140.00	1:2	Aug 14	-$0.40	$4.60
$130.00	$135.00	1:2	Aug 14	-$0.47	$4.53
$135.00	$140.00	1:2	Aug 21	-$0.66	$4.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Aug 21	-$0.21	$4.79
$110.00	$105.00	1:2	Aug 21	-$0.41	$4.59
$115.00	$110.00	1:2	Aug 21	-$1.13	$3.87
$102.00	$100.00	1:2	Aug 7	-$0.20	$1.80
$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 2.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$119.00	Aug 28	$7.20	0.53	0.2%	6.06%	6.23%	2	34
$120.00	Aug 28	$6.75	0.52	1.0%	5.68%	6.69%	22	112
$121.00	Aug 28	$6.10	0.49	1.9%	5.13%	6.99%	--	14
$120.00	Aug 21	$6.05	0.50	1.0%	5.09%	6.10%	273	14.0K
$121.00	Aug 21	$5.70	0.48	1.9%	4.80%	6.65%	3	--
$122.00	Aug 28	$5.70	0.48	2.7%	4.80%	7.49%	--	33
$123.00	Aug 28	$5.40	0.46	3.5%	4.55%	8.08%	--	25
$119.00	Aug 14	$5.25	0.52	0.2%	4.42%	4.59%	--	387
$120.00	Aug 14	$5.15	0.49	1.0%	4.34%	5.35%	1	300
$122.00	Aug 21	$5.05	0.46	2.7%	4.25%	6.94%	2	--

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 13,324

Total Puts 7,583

Put/Call Ratio 0.57

Net Difference 5,741

Prior's Put/Call Breakdown

Total Calls 75,225

Total Puts 11,597

Put/Call Ratio 0.15

Net Difference 63,628

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