BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$118.26 -1.73%

(7/20 18:01) ◀

Tuesday, July 21, 2026 (3:05pm)

▶ (7/21 18:03)

◀ 7/21 15:05 ▶

Option Volume

Detail

ℹ

Current (07/21 3:05pm) 115,331

Calls: 90,030 (78%)

Puts: 25,301 (22%)

Prior (07/20) 181,366

Calls: 135,815 (75%)

Puts: 45,551 (25%)

Current vs Prior -36.41%

Calls: -33.71% (Calls)

Puts: -44.46% (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 -34.47%

Calls: -30.28%

Puts: -46.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 3:05pm) $39.91M

Calls: $27.43M (69%)

Puts: $12.48M (31%)

Prior (07/20) $95.72M

Calls: $73.37M (77%)

Puts: $22.34M (23%)

Current vs Prior -58.30%

Calls: -62.62%

Puts: -44.13%

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 -43.08%

Calls: -46.01%

Puts: -35.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 3:05pm) 0.28

Prior (07/20) 0.34

Current vs Prior -16.21%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -31.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 3:05pm) 2,198,720

Calls: 1,361,323 (62%)

Puts: 837,397 (38%)

Prior (07/20) 2,109,559

Calls: 1,291,557 (61%)

Puts: 818,002 (39%)

Current vs Prior +4.23%

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 -7.26%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.26% | 6.69%11.25% | 17.44%

Prior 0.99% | 5.52%0.99% | 13.66%

Current vs Prior +331.82% | +21.10%+1040.43% | +27.69%

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

Current vs 7-Day Avg +36.12% | +6.49%+170.74% | +20.58%

Prior 7-Day Eod 0.99% | 5.52%12.59% | 18.37%

Current vs 7-Day Eod +331.82% | +21.10%-10.60% | -5.05%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.49% | 10.04%

Calls: 3.28% | 6.44%

Puts: 7.69% | 13.65%

Prior 42.31% | 7.05%

Calls: 17.31% | 6.25%

Puts: 67.31% | 7.86%

Current vs Prior -87.02% | +42.41%

Prior 7-Day Avg 13.87% | 6.51%

Calls: 8.51% | 6.60%

Puts: 19.23% | 6.43%

Current vs 7-Day Avg -60.42% | +54.12%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($27.43M). Light premium activity with dollar volume down 58% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (90,030 calls vs 25,301 puts). Call-heavy open interest (1,361,323 calls vs 837,397 puts) suggests bullish positioning.

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
15:05	BULLISH	BULLISH	BULLISH
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 224 of results (avg 6.8%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Aug 21	7.70	7.90	$7.80	2.6%	3	0.58	3
$120.00	Jul 24	1.53	1.57	$1.55	2.6%	4.1K	0.39	9.5K
$119.00	Jul 24	1.91	1.97	$1.94	3.1%	850	0.46	1.4K
$122.00	Jul 24	0.93	0.96	$0.95	3.2%	4.3K	0.27	5.7K
$118.00	Jul 24	2.40	2.48	$2.44	3.3%	499	0.53	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Aug 21	18.00	18.50	$18.25	2.7%	3	0.80	1.8K
$125.00	Aug 21	10.25	10.55	$10.40	2.9%	1	0.63	2.1K
$120.00	Aug 28	8.00	8.30	$8.15	3.7%	546	0.50	1.8K
$113.00	Aug 21	3.80	3.95	$3.88	3.9%	1	0.34	3
$116.00	Jul 24	1.23	1.28	$1.25	4.0%	287	0.33	842

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.55, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 24	0.14	0.15	$0.15	6.7%	2.6K	0.05	9.9K
$129.00	Jul 24	0.17	0.18	$0.18	5.6%	1.2K	0.06	435
$140.00	Jul 31	0.18	0.21	$0.20	15.0%	97	0.04	3.3K
$128.00	Jul 24	0.20	0.23	$0.22	13.6%	89	0.08	711
$127.00	Jul 24	0.24	0.29	$0.27	18.5%	230	0.09	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 24	0.16	0.17	$0.17	5.9%	1.4K	0.07	2.4K
$111.00	Jul 24	0.23	0.26	$0.25	12.0%	73	0.09	735
$112.00	Jul 24	0.32	0.37	$0.35	14.3%	130	0.12	3.1K
$113.00	Jul 24	0.45	0.52	$0.49	14.3%	225	0.16	939
$108.00	Jul 31	0.52	0.61	$0.56	16.1%	20	0.12	353

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 185 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Aug 7	23.10	24.75	$23.93	6.9%	--	1.00	199
$98.00	Aug 7	19.80	21.05	$20.43	6.1%	4	1.00	57
$95.00	Jul 24	22.90	24.15	$23.53	5.3%	15	1.00	193
$98.00	Jul 24	19.65	21.10	$20.38	7.1%	--	0.99	120
$100.00	Jul 24	17.85	18.90	$18.38	5.7%	26	0.99	839

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Jul 24	14.95	16.25	$15.60	8.3%	1	1.00	1
$135.00	Jul 24	15.80	17.50	$16.65	10.2%	1	1.00	3
$136.00	Jul 24	17.00	18.80	$17.90	10.1%	1	1.00	2
$137.00	Jul 24	17.95	19.20	$18.58	6.7%	1	1.00	1
$132.00	Jul 24	13.05	14.20	$13.63	8.4%	1	0.94	8

Most actively traded options today. High liquidity = easy entry/exit. 331 active (total vol 66.1K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 31	0.68	0.77	$0.73	12.3%	5.8K	0.14	1.2K
$125.00	Jul 24	0.39	0.45	$0.42	14.3%	5.1K	0.14	11.3K
$122.00	Jul 24	0.93	0.96	$0.95	3.2%	4.3K	0.27	5.7K
$120.00	Jul 24	1.53	1.57	$1.55	2.6%	4.1K	0.39	9.5K
$135.00	Jul 24	0.06	0.08	$0.07	28.6%	3.1K	0.02	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Aug 21	6.05	6.35	$6.20	4.8%	2.0K	0.47	38
$115.00	Jul 24	0.91	0.98	$0.95	7.4%	1.8K	0.27	2.0K
$117.00	Jul 24	1.62	1.72	$1.67	6.0%	1.7K	0.40	545
$110.00	Jul 24	0.16	0.17	$0.17	5.9%	1.4K	0.07	2.4K
$118.00	Jul 24	2.05	2.15	$2.10	4.8%	1.1K	0.47	742

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 86 strikes (avg 36.5%, max 169.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$99.00	Jul 24	Aug 14	139.5%	51.7%	169.7%	4	77
$104.00	Jul 24	Aug 28	109.8%	47.3%	131.8%	1	636
$103.00	Jul 24	Aug 14	99.5%	49.1%	102.6%	10	418
$97.00	Jul 24	Aug 14	103.3%	56.0%	84.5%	14	59
$96.00	Jul 24	Aug 7	104.0%	62.2%	67.3%	--	192

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$99.00	Jul 24	Aug 14	139.5%	51.7%	169.7%	5	150
$104.00	Jul 24	Aug 28	109.8%	47.3%	131.8%	3	77
$97.00	Jul 24	Aug 28	103.3%	49.2%	109.9%	4	210
$103.00	Jul 24	Aug 28	99.5%	47.8%	108.2%	5	308
$98.00	Jul 24	Aug 28	90.5%	49.9%	81.3%	7	75

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 13.71, avg 2.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$135.00	$140.00	Aug 7	$0.34	$4.66	$0.34	13.71	$135.34
$135.00	$140.00	Aug 14	$0.42	$4.58	$0.42	10.90	$135.42
$127.00	$128.00	Aug 7	$0.10	$0.90	$0.10	9.00	$127.10
$122.00	$123.00	Aug 28	$0.10	$0.90	$0.10	9.00	$122.10
$135.00	$140.00	Aug 21	$0.55	$4.45	$0.55	8.09	$135.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$99.00	$95.00	Aug 14	$0.29	$3.71	$0.29	12.79	$98.71
$100.00	$95.00	Aug 21	$0.37	$4.63	$0.37	12.51	$99.63
$106.00	$105.00	Aug 14	$0.10	$0.90	$0.10	9.00	$105.90
$100.00	$98.00	Aug 28	$0.20	$1.80	$0.20	9.00	$99.80
$101.00	$100.00	Aug 21	$0.11	$0.89	$0.11	8.09	$100.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 280 found (best R:R 37.46, avg 1.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$95.00	$100.00	Aug 21	$4.87	$4.87	$0.13	37.46	$99.87
$104.00	$105.00	Jul 31	$0.90	$0.90	$0.10	9.00	$104.90
$108.00	$109.00	Jul 31	$0.90	$0.90	$0.10	9.00	$108.90
$106.00	$107.00	Jul 31	$0.88	$0.88	$0.12	7.33	$106.88
$101.00	$102.00	Aug 14	$0.88	$0.88	$0.12	7.33	$101.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$123.00	$122.00	Jul 31	$0.90	$0.90	$0.10	9.00	$122.10
$126.00	$125.00	Jul 24	$0.89	$0.89	$0.11	8.09	$125.11
$130.00	$127.00	Aug 7	$2.67	$2.67	$0.33	8.09	$127.33
$138.00	$135.00	Jul 31	$2.65	$2.65	$0.35	7.57	$135.35
$131.00	$130.00	Jul 31	$0.88	$0.88	$0.12	7.33	$130.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.75, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 24	Jul 31	$0.05	80.3%	54.1%
$141.00	Jul 24	Jul 31	$0.07	95.1%	57.5%
$139.00	Jul 24	Jul 31	$0.10	99.9%	59.7%
$140.00	Jul 24	Jul 31	$0.17	78.8%	57.7%
$136.00	Jul 24	Jul 31	$0.25	73.8%	54.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$95.00	Jul 24	Jul 31	$0.07	83.8%	64.1%
$102.00	Jul 24	Jul 31	$0.08	82.1%	51.4%
$100.00	Jul 24	Jul 31	$0.09	80.3%	54.1%
$130.00	Jul 24	Jul 31	$0.22	62.5%	51.5%
$105.00	Jul 24	Jul 31	$0.25	63.9%	49.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 179 found (cheapest 3.84% of stock, avg 11.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$118.00	Jul 24	$2.44	$2.10	$4.54	$113.46	$122.54	3.84%
$119.00	Jul 24	$1.94	$2.60	$4.54	$114.46	$123.54	3.84%
$117.00	Jul 24	$2.97	$1.67	$4.64	$112.36	$121.64	3.92%
$116.00	Jul 24	$3.50	$1.25	$4.75	$111.25	$120.75	4.02%
$120.00	Jul 24	$1.55	$3.20	$4.75	$115.25	$124.75	4.02%
$115.00	Jul 24	$4.15	$0.95	$5.10	$109.90	$120.10	4.31%
$121.00	Jul 24	$1.21	$3.95	$5.16	$115.84	$126.16	4.36%
$122.00	Jul 24	$0.95	$4.60	$5.55	$116.45	$127.55	4.69%
$114.00	Jul 24	$5.00	$0.69	$5.69	$108.31	$119.69	4.81%
$123.00	Jul 24	$0.71	$5.43	$6.14	$116.86	$129.14	5.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.18% of stock, avg 6.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$123.00	$114.00	Jul 24	$0.71	$0.69	$1.40	$112.60	$124.40
$122.00	$114.00	Jul 24	$0.95	$0.69	$1.64	$112.36	$123.64
$123.00	$115.00	Jul 24	$0.71	$0.95	$1.66	$113.34	$124.66
$121.00	$114.00	Jul 24	$1.21	$0.69	$1.90	$112.10	$122.90
$122.00	$115.00	Jul 24	$0.95	$0.95	$1.90	$113.10	$123.90
$123.00	$116.00	Jul 24	$0.71	$1.25	$1.96	$114.04	$124.96
$121.00	$115.00	Jul 24	$1.21	$0.95	$2.16	$112.84	$123.16
$122.00	$116.00	Jul 24	$0.95	$1.25	$2.20	$113.80	$124.20
$120.00	$114.00	Jul 24	$1.55	$0.69	$2.24	$111.76	$122.24
$123.00	$117.00	Jul 24	$0.71	$1.67	$2.38	$114.62	$125.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 132 found (best R:R 17.18, avg credit $1.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
106/107	108/110	Aug 28	$1.89	$0.11	17.18	$105.11	$109.89
98/100	101/104	Aug 28	$2.77	$0.23	12.04	$97.23	$103.77
97/98	101/104	Aug 28	$2.74	$0.26	10.54	$95.26	$103.74
98/100	108/110	Aug 28	$1.80	$0.20	9.00	$98.20	$109.80
106/107	116/117	Aug 21	$0.89	$0.11	8.09	$106.11	$116.89
106/107	114/115	Aug 28	$0.89	$0.11	8.09	$106.11	$114.89
107/108	114/115	Aug 28	$0.89	$0.11	8.09	$107.11	$114.89
97/98	108/110	Aug 28	$1.77	$0.23	7.70	$96.23	$109.77
103/104	108/110	Aug 28	$1.77	$0.23	7.70	$102.23	$109.77
101/102	109/110	Aug 21	$0.88	$0.12	7.33	$101.12	$109.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$124.00	$125.00	$126.00	Jul 24	$0.05	$0.95	19.00
$130.00	$135.00	$140.00	Aug 28	$0.27	$4.73	17.52
$97.00	$98.00	$99.00	Jul 24	$0.06	$0.94	15.67
$100.00	$101.00	$102.00	Jul 24	$0.06	$0.94	15.67
$113.00	$114.00	$115.00	Jul 31	$0.06	$0.94	15.67

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
$115.00	$116.00	$117.00	Jul 31	$0.05	$0.95	19.00
$112.00	$113.00	$114.00	Jul 24	$0.06	$0.94	15.67
$113.00	$114.00	$115.00	Jul 24	$0.06	$0.94	15.67
$124.00	$125.00	$126.00	Jul 24	$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. 104 found (best net $-0.04, 97 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$140.00	1:2	Aug 7	-$0.04	$4.96
$130.00	$135.00	1:2	Aug 7	-$0.08	$4.92
$135.00	$140.00	1:2	Aug 14	-$0.43	$4.57
$130.00	$135.00	1:2	Aug 14	-$0.53	$4.47
$135.00	$140.00	1:2	Aug 21	-$0.70	$4.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$95.00	1:2	Aug 21	-$0.14	$4.86
$97.00	$95.00	1:2	Aug 28	-$0.70	$1.30
$100.00	$98.00	1:2	Aug 28	-$0.83	$1.17
$102.00	$100.00	1:2	Aug 28	-$0.85	$1.15
$99.00	$98.00	1:2	Jul 31	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 6.00%, avg 2.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$119.00	Aug 28	$7.10	0.52	0.6%	6.00%	6.63%	24	41
$120.00	Aug 28	$6.40	0.50	1.5%	5.41%	6.88%	63	123
$121.00	Aug 28	$6.20	0.48	2.3%	5.24%	7.56%	26	25
$119.00	Aug 21	$6.10	0.51	0.6%	5.16%	5.78%	4	12
$120.00	Aug 21	$5.70	0.48	1.5%	4.82%	6.29%	279	13.4K
$122.00	Aug 28	$5.60	0.46	3.2%	4.74%	7.90%	5	45
$123.00	Aug 28	$5.50	0.44	4.0%	4.65%	8.66%	33	30
$119.00	Aug 14	$5.20	0.51	0.6%	4.40%	5.02%	45	387
$121.00	Aug 21	$5.10	0.46	2.3%	4.31%	6.63%	9	86
$122.00	Aug 21	$4.90	0.44	3.2%	4.14%	7.31%	33	95

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 90,030

Total Puts 25,301

Put/Call Ratio 0.28

Net Difference 64,729

Prior's Put/Call Breakdown

Total Calls 135,815

Total Puts 45,551

Put/Call Ratio 0.34

Net Difference 90,264

Prior 7-Day Put/Call Summary

Total Calls 903,871

Total Puts 328,056

Average Put/Call Ratio 0.41

Ratio Trend Falling

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