BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$118.58 +3.14%

(7/20 09:55) ◀

Monday, July 20, 2026 (10:00am)

▶ (7/20 15:05)

◀ 7/20 10:00 ▶

Option Volume

Detail

ℹ

Current (07/20 10:00am) 23,847

Calls: 15,575 (65%)

Puts: 8,272 (35%)

Prior (07/15) 99,492

Calls: 85,801 (86%)

Puts: 13,691 (14%)

Current vs Prior -76.03%

Calls: -81.85% (Calls)

Puts: -39.58% (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 -86.45%

Calls: -87.94%

Puts: -82.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 10:00am) $6.88M

Calls: $5.06M (74%)

Puts: $1.82M (26%)

Prior (07/15) $41.50M

Calls: $39.01M (94%)

Puts: $2.48M (6%)

Current vs Prior -83.41%

Calls: -87.03%

Puts: -26.60%

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 -90.18%

Calls: -90.04%

Puts: -90.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 10:00am) 0.53

Prior (07/15) 0.16

Current vs Prior +232.84%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg +28.86%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 10:00am) 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 5.15% | 7.25%11.45% | 17.41%

Prior 0.99% | 5.52%0.99% | 13.66%

Current vs Prior +422.09% | +31.31%+1060.42% | +27.47%

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

Current vs 7-Day Avg +64.57% | +15.46%+175.49% | +20.37%

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

Current vs 7-Day Eod +422.09% | +31.31%+854.11% | +29.59%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.80% | 15.23%

Calls: 9.52% | 12.30%

Puts: 6.08% | 18.16%

Prior 42.31% | 7.05%

Calls: 17.31% | 6.25%

Puts: 67.31% | 7.86%

Current vs Prior -81.56% | +116.03%

Prior 7-Day Avg 13.87% | 6.51%

Calls: 8.51% | 6.60%

Puts: 19.23% | 6.43%

Current vs 7-Day Avg -43.77% | +133.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($5.06M). Light premium activity with dollar volume down 83% vs prior. Below-average activity with volume down 76% vs prior. Bullish P/C ratio of 0.53.

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
10:00	BULLISH	BULLISH	BULLISH
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 78 of results (avg 7.0%, 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%	152	0.09	2.9K
$120.00	Jul 24	2.10	2.16	$2.13	2.8%	2.8K	0.43	8.7K
$125.00	Jul 24	0.76	0.79	$0.78	3.8%	863	0.20	6.1K
$115.00	Jul 24	4.80	5.00	$4.90	4.1%	56	0.71	1.5K
$105.00	Aug 21	15.35	16.00	$15.68	4.1%	1	0.83	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Jul 24	0.55	0.57	$0.56	3.6%	73	0.15	2.9K
$125.00	Aug 21	10.00	10.40	$10.20	3.9%	1	0.61	2.1K
$110.00	Aug 21	2.83	2.96	$2.90	4.5%	44	0.27	9.2K
$130.00	Aug 21	13.45	14.10	$13.77	4.7%	--	0.72	2.6K
$111.00	Jul 24	0.41	0.43	$0.42	4.8%	19	0.12	622

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.53, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 24	0.26	0.28	$0.27	7.4%	737	0.08	5.0K
$128.00	Jul 24	0.39	0.45	$0.42	14.3%	35	0.12	431
$135.00	Jul 31	0.46	0.47	$0.47	2.1%	152	0.09	2.9K
$127.00	Jul 24	0.48	0.54	$0.51	11.8%	449	0.14	256
$126.00	Jul 24	0.60	0.66	$0.63	9.5%	100	0.17	626

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 24	0.06	0.07	$0.07	14.3%	20	0.02	473
$107.00	Jul 24	0.11	0.13	$0.12	16.7%	79	0.04	5.3K
$100.00	Jul 31	0.12	0.14	$0.13	15.4%	3	0.03	686
$108.00	Jul 24	0.15	0.18	$0.16	18.8%	114	0.05	814
$109.00	Jul 24	0.22	0.24	$0.23	8.7%	14	0.07	242

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 152 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	15.80	18.15	$16.98	13.8%	1	0.99	645
$95.00	Jul 31	22.85	25.30	$24.08	10.2%	--	0.99	130
$95.00	Jul 24	23.25	25.15	$24.20	7.9%	--	0.99	193

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 24	14.95	17.45	$16.20	15.4%	2	0.93	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%	--	0.89	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. 192 active (total vol 16.9K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 24	2.10	2.16	$2.13	2.8%	2.8K	0.43	8.7K
$121.00	Jul 24	1.71	1.80	$1.76	5.1%	1.0K	0.38	3.3K
$125.00	Jul 24	0.76	0.79	$0.78	3.8%	863	0.20	6.1K
$123.00	Jul 24	1.13	1.23	$1.18	8.5%	753	0.28	2.3K
$130.00	Jul 24	0.26	0.28	$0.27	7.4%	737	0.08	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Jul 24	1.52	1.66	$1.59	8.8%	1.1K	0.34	291
$115.00	Jul 24	1.19	1.31	$1.25	9.6%	727	0.29	633
$120.00	Jul 24	3.35	3.60	$3.48	7.2%	324	0.57	748
$118.00	Jul 24	2.35	2.50	$2.42	6.2%	320	0.46	431
$121.00	Jul 24	3.75	4.25	$4.00	12.5%	288	0.62	323

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 79 strikes (avg 25.6%, max 85.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$99.00	Jul 24	Aug 7	103.7%	55.9%	85.5%	--	159
$95.00	Jul 24	Aug 21	93.9%	51.2%	83.6%	--	440
$103.00	Jul 24	Aug 7	86.3%	48.3%	78.8%	1	467
$98.00	Jul 24	Aug 7	88.6%	51.5%	72.0%	2	187
$104.00	Jul 24	Aug 28	69.4%	44.8%	55.0%	1	634

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Jul 24	Aug 28	93.9%	52.2%	79.9%	6	1.1K
$103.00	Jul 24	Aug 14	86.3%	48.4%	78.1%	--	296
$99.00	Jul 24	Aug 14	103.7%	59.0%	75.8%	--	153
$98.00	Jul 24	Aug 7	88.6%	51.5%	72.0%	--	92
$104.00	Jul 24	Aug 28	69.4%	44.8%	55.0%	5	76

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 14.38, avg 2.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$138.00	$140.00	Jul 31	$0.13	$1.87	$0.13	14.38	$138.13
$135.00	$140.00	Aug 7	$0.37	$4.63	$0.37	12.51	$135.37
$135.00	$140.00	Aug 14	$0.48	$4.52	$0.48	9.42	$135.48
$130.00	$132.00	Jul 31	$0.20	$1.80	$0.20	9.00	$130.20
$121.00	$122.00	Aug 28	$0.10	$0.90	$0.10	9.00	$121.10

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	$0.42	$4.58	$0.42	10.90	$99.58
$109.00	$108.00	Aug 7	$0.10	$0.90	$0.10	9.00	$108.90
$100.00	$95.00	Aug 28	$0.52	$4.48	$0.52	8.62	$99.48
$103.00	$102.00	Aug 14	$0.11	$0.89	$0.11	8.09	$102.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 238 found (best R:R 39.00, avg 1.72)

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	$1.85	$1.85	$0.15	12.33	$106.85
$100.00	$101.00	Jul 31	$0.89	$0.89	$0.11	8.09	$100.89
$100.00	$105.00	Aug 21	$4.45	$4.45	$0.55	8.09	$104.45
$112.00	$113.00	Jul 24	$0.88	$0.88	$0.12	7.33	$112.88

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
$126.00	$125.00	Jul 24	$0.88	$0.88	$0.12	7.33	$125.12
$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. 74 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	103.7%	66.2%
$102.00	Jul 24	Jul 31	$0.10	62.9%	50.5%
$106.00	Jul 24	Jul 31	$0.12	72.7%	49.8%
$140.00	Jul 24	Jul 31	$0.14	74.7%	54.9%
$100.00	Jul 24	Jul 31	$0.17	63.1%	53.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 24	Jul 31	$0.11	63.1%	53.3%
$106.00	Jul 24	Jul 31	$0.13	72.7%	49.8%
$102.00	Jul 24	Jul 31	$0.14	62.9%	50.5%
$128.00	Jul 24	Jul 31	$0.17	58.3%	51.3%
$103.00	Jul 24	Jul 31	$0.19	86.3%	60.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 4.66% of stock, avg 11.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$119.00	Jul 24	$2.57	$2.96	$5.53	$113.47	$124.53	4.66%
$118.00	Jul 24	$3.15	$2.42	$5.57	$112.43	$123.57	4.70%
$120.00	Jul 24	$2.13	$3.48	$5.61	$114.39	$125.61	4.73%
$117.00	Jul 24	$3.68	$1.98	$5.66	$111.34	$122.66	4.77%
$121.00	Jul 24	$1.76	$4.00	$5.76	$115.24	$126.76	4.86%
$116.00	Jul 24	$4.28	$1.59	$5.87	$110.13	$121.87	4.95%
$122.00	Jul 24	$1.44	$4.70	$6.14	$115.86	$128.14	5.18%
$115.00	Jul 24	$4.90	$1.25	$6.15	$108.85	$121.15	5.19%
$123.00	Jul 24	$1.18	$5.43	$6.61	$116.39	$129.61	5.57%
$114.00	Jul 24	$5.68	$0.97	$6.65	$107.35	$120.65	5.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.81% of stock, avg 6.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$123.00	$114.00	Jul 24	$1.18	$0.97	$2.15	$111.85	$125.15
$122.00	$114.00	Jul 24	$1.44	$0.97	$2.41	$111.59	$124.41
$123.00	$115.00	Jul 24	$1.18	$1.25	$2.43	$112.57	$125.43
$122.00	$115.00	Jul 24	$1.44	$1.25	$2.69	$112.31	$124.69
$121.00	$114.00	Jul 24	$1.76	$0.97	$2.73	$111.27	$123.73
$123.00	$116.00	Jul 24	$1.18	$1.59	$2.77	$113.23	$125.77
$121.00	$115.00	Jul 24	$1.76	$1.25	$3.01	$111.99	$124.01
$122.00	$116.00	Jul 24	$1.44	$1.59	$3.03	$112.97	$125.03
$120.00	$114.00	Jul 24	$2.13	$0.97	$3.10	$110.90	$123.10
$123.00	$117.00	Jul 24	$1.18	$1.98	$3.16	$113.84	$126.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 19.00, avg credit $1.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
108/109	112/114	Aug 28	$1.90	$0.10	19.00	$107.10	$113.90
109/110	112/114	Aug 28	$1.89	$0.11	17.18	$108.11	$113.89
104/105	107/110	Aug 28	$2.74	$0.26	10.54	$102.26	$109.74
111/112	118/119	Aug 28	$0.90	$0.10	9.00	$111.10	$118.90
110/111	116/117	Aug 28	$0.89	$0.11	8.09	$110.11	$116.89
108/109	116/117	Aug 28	$0.88	$0.12	7.33	$108.12	$116.88
109/110	116/117	Aug 28	$0.87	$0.13	6.69	$109.13	$116.87
113/115	116/117	Aug 28	$1.74	$0.26	6.69	$113.26	$117.74
105/107	110/111	Aug 28	$1.66	$0.34	4.88	$105.34	$111.66
100/105	110/115	Aug 21	$4.14	$0.86	4.81	$100.86	$114.14

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$125.00	$130.00	$135.00	Aug 14	$0.11	$4.89	44.45
$105.00	$110.00	$115.00	Aug 21	$0.20	$4.80	24.00
$130.00	$135.00	$140.00	Aug 7	$0.27	$4.73	17.52
$121.00	$122.00	$123.00	Jul 24	$0.06	$0.94	15.67
$123.00	$124.00	$125.00	Jul 24	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$112.00	$113.00	$114.00	Jul 24	$0.05	$0.95	19.00
$113.00	$114.00	$115.00	Jul 24	$0.05	$0.95	19.00
$114.00	$115.00	$116.00	Jul 24	$0.06	$0.94	15.67
$110.00	$111.00	$112.00	Aug 14	$0.06	$0.94	15.67
$95.00	$100.00	$105.00	Aug 21	$0.32	$4.68	14.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 100 found (best net $-0.08, 89 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$140.00	1:2	Aug 7	-$0.12	$4.88
$130.00	$135.00	1:2	Aug 7	-$0.22	$4.78
$135.00	$140.00	1:2	Aug 14	-$0.43	$4.57
$130.00	$135.00	1:2	Aug 14	-$0.45	$4.55
$135.00	$140.00	1:2	Aug 21	-$0.65	$4.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$95.00	1:2	Aug 21	-$0.08	$4.92
$105.00	$100.00	1:2	Aug 21	-$0.18	$4.82
$100.00	$95.00	1:2	Aug 28	-$0.28	$4.72
$110.00	$105.00	1:2	Aug 21	-$0.42	$4.58
$115.00	$110.00	1:2	Aug 21	-$1.15	$3.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 6.07%, avg 2.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$119.00	Aug 28	$7.20	0.54	0.3%	6.07%	6.43%	2	34
$120.00	Aug 28	$6.80	0.52	1.2%	5.73%	6.93%	37	112
$121.00	Aug 28	$6.10	0.49	2.0%	5.14%	7.19%	--	14
$120.00	Aug 21	$6.05	0.50	1.2%	5.10%	6.30%	273	14.0K
$122.00	Aug 28	$5.70	0.48	2.9%	4.81%	7.69%	--	33
$121.00	Aug 21	$5.45	0.48	2.0%	4.60%	6.64%	3	--
$123.00	Aug 28	$5.45	0.46	3.7%	4.60%	8.32%	5	25
$119.00	Aug 14	$5.25	0.52	0.3%	4.43%	4.78%	--	387
$120.00	Aug 14	$5.15	0.49	1.2%	4.34%	5.54%	4	300
$122.00	Aug 21	$5.05	0.46	2.9%	4.26%	7.14%	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 15,575

Total Puts 8,272

Put/Call Ratio 0.53

Net Difference 7,303

Prior's Put/Call Breakdown

Total Calls 85,801

Total Puts 13,691

Put/Call Ratio 0.16

Net Difference 72,110

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