BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$116.41 -1.32%

(7/21 18:03) ◀

Wednesday, July 22, 2026 (3:05pm)

▶ (7/22 18:12)

◀ 7/22 15:05 ▶

Option Volume

Detail

ℹ

Current (07/22 3:05pm) 82,378

Calls: 68,712 (83%)

Puts: 13,666 (17%)

Prior (07/21) 115,331

Calls: 90,030 (78%)

Puts: 25,301 (22%)

Current vs Prior -28.57%

Calls: -23.68% (Calls)

Puts: -45.99% (Puts)

Prior 7-Day Total 1,084,237

Calls: 801,234 (74%)

Puts: 283,003 (26%)

Prior 7-Day Average 154,891

Calls: 114,462 (74%)

Puts: 40,429 (26%)

Current vs Prior 7-Day Avg -46.82%

Calls: -39.97%

Puts: -66.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 3:05pm) $24.44M

Calls: $16.91M (69%)

Puts: $7.53M (31%)

Prior (07/21) $39.91M

Calls: $27.43M (69%)

Puts: $12.48M (31%)

Current vs Prior -38.76%

Calls: -38.35%

Puts: -39.65%

Prior 7-Day Total $449.38M

Calls: $316.98M (71%)

Puts: $132.40M (29%)

Prior 7-Day Average $64.20M

Calls: $45.28M (71%)

Puts: $18.91M (29%)

Current vs Prior 7-Day Avg -61.92%

Calls: -62.66%

Puts: -60.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 3:05pm) 0.20

Prior (07/21) 0.28

Current vs Prior -29.23%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -50.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 3:05pm) 2,234,319

Calls: 1,388,560 (62%)

Puts: 845,759 (38%)

Prior (07/21) 2,198,720

Calls: 1,361,323 (62%)

Puts: 837,397 (38%)

Current vs Prior +1.62%

Prior 7-Day Total 16,400,127

Calls: 10,322,229 (63%)

Puts: 6,077,898 (37%)

Prior 7-Day Average 2,342,875

Calls: 1,474,604 (63%)

Puts: 868,271 (37%)

Current vs Prior 7-Day Avg -4.63%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.45% | 6.24%11.19% | 17.51%

Prior 4.98% | 7.23%12.29% | 18.29%

Current vs Prior -30.67% | -13.75%-8.90% | -4.27%

Prior 7-Day Avg 3.27% | 6.35%4.95% | 14.83%

Current vs 7-Day Avg +5.50% | -1.75%+126.30% | +18.07%

Prior 7-Day Eod 4.98% | 7.23%11.72% | 17.46%

Current vs 7-Day Eod -30.67% | -13.75%-4.52% | +0.26%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.98% | 4.13%

Calls: 5.03% | 4.13%

Puts: 4.93% | 4.13%

Prior 5.00% | 6.89%

Calls: 5.05% | 5.71%

Puts: 4.95% | 8.08%

Current vs Prior -0.40% | -40.06%

Prior 7-Day Avg 13.99% | 6.73%

Calls: 8.43% | 6.45%

Puts: 19.55% | 7.01%

Current vs 7-Day Avg -64.41% | -38.59%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($16.91M). Extreme bullish P/C ratio of 0.20 - heavy call buying (68,712 calls vs 13,666 puts). P/C ratio dropping 29% - sentiment shifting bullish. Call-heavy open interest (1,388,560 calls vs 845,759 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

📈 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 264 of results (avg 6.2%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Jul 24	20.30	20.70	$20.50	2.0%	1	0.98	35
$116.00	Aug 21	6.55	6.70	$6.63	2.3%	25	0.54	7
$120.00	Jul 31	2.02	2.07	$2.05	2.4%	1.3K	0.36	1.8K
$113.00	Jul 24	3.90	4.00	$3.95	2.5%	30	0.80	303
$105.00	Aug 21	13.35	13.70	$13.52	2.6%	25	0.81	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Aug 14	8.45	8.70	$8.57	2.9%	--	0.63	153
$110.00	Jul 31	0.96	0.99	$0.98	3.1%	286	0.20	1.2K
$128.00	Jul 31	11.85	12.30	$12.08	3.7%	1	0.87	31
$115.00	Aug 21	5.15	5.35	$5.25	3.8%	58	0.43	7.7K
$115.00	Jul 31	2.55	2.65	$2.60	3.8%	613	0.42	883

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.53, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$129.00	Jul 24	0.05	0.06	$0.06	16.7%	50	0.03	846
$128.00	Jul 24	0.07	0.08	$0.08	12.5%	90	0.03	719
$126.00	Jul 24	0.10	0.11	$0.11	9.1%	700	0.05	2.7K
$125.00	Jul 24	0.13	0.14	$0.14	7.1%	3.1K	0.06	8.3K
$124.00	Jul 24	0.16	0.19	$0.18	16.7%	154	0.08	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Jul 24	0.08	0.09	$0.09	11.1%	11	0.04	795
$110.00	Jul 24	0.12	0.14	$0.13	15.4%	427	0.07	3.0K
$111.00	Jul 24	0.19	0.21	$0.20	10.0%	138	0.10	869
$112.00	Jul 24	0.29	0.33	$0.31	12.9%	267	0.14	3.1K
$105.00	Jul 31	0.28	0.34	$0.31	19.4%	56	0.08	321

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 190 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 31	20.85	21.95	$21.40	5.1%	1	1.00	130
$96.00	Jul 31	19.35	21.55	$20.45	10.8%	--	1.00	52
$97.00	Jul 31	18.35	20.45	$19.40	10.8%	1	1.00	66
$98.00	Jul 31	18.20	19.50	$18.85	6.9%	--	1.00	102
$99.00	Jul 31	16.85	17.85	$17.35	5.8%	1	1.00	65

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$129.00	Jul 24	11.75	13.50	$12.63	13.9%	--	1.00	50
$130.00	Jul 24	12.90	13.85	$13.38	7.1%	--	1.00	70
$131.00	Jul 24	13.75	15.45	$14.60	11.6%	1	1.00	2
$132.00	Jul 24	15.10	16.05	$15.58	6.1%	2	1.00	8
$133.00	Jul 24	16.05	16.95	$16.50	5.5%	1	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 339 active (total vol 40.4K, top 5.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 24	0.60	0.63	$0.62	4.8%	5.2K	0.23	10.9K
$125.00	Jul 24	0.13	0.14	$0.14	7.1%	3.1K	0.06	8.3K
$119.00	Jul 24	0.82	0.85	$0.84	3.6%	2.0K	0.30	1.4K
$130.00	Jul 31	0.42	0.45	$0.44	6.8%	1.7K	0.10	6.8K
$118.00	Jul 24	1.10	1.16	$1.13	5.3%	1.6K	0.37	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Jul 31	0.56	0.66	$0.61	16.4%	998	0.14	368
$116.00	Jul 24	1.46	1.54	$1.50	5.3%	917	0.45	946
$115.00	Jul 24	1.04	1.09	$1.07	4.7%	636	0.36	1.9K
$115.00	Jul 31	2.55	2.65	$2.60	3.8%	613	0.42	883
$116.00	Jul 31	3.05	3.20	$3.13	4.8%	602	0.47	168

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 46.6%, max 207.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$97.00	Jul 24	Aug 28	150.1%	48.8%	207.9%	21	46
$96.00	Jul 24	Aug 28	129.9%	49.1%	164.7%	45	35
$95.00	Jul 24	Aug 28	122.8%	50.3%	143.9%	28	178
$99.00	Jul 24	Aug 14	105.0%	47.5%	121.1%	45	77
$98.00	Jul 24	Aug 28	102.6%	48.3%	112.5%	6	120

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$97.00	Jul 24	Aug 28	150.1%	48.8%	207.9%	4	209
$96.00	Jul 24	Aug 28	129.9%	49.1%	164.7%	5	1.1K
$95.00	Jul 24	Aug 28	122.8%	50.3%	143.9%	26	1.1K
$99.00	Jul 24	Aug 28	105.0%	48.1%	118.6%	1	124
$98.00	Jul 24	Aug 28	102.6%	48.3%	112.5%	2	77

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 10.36, avg 2.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$130.00	$135.00	Aug 7	$0.44	$4.56	$0.44	10.36	$130.44
$126.00	$127.00	Jul 31	$0.11	$0.89	$0.11	8.09	$126.11
$131.00	$132.00	Jul 31	$0.11	$0.89	$0.11	8.09	$131.11
$121.00	$122.00	Jul 24	$0.12	$0.88	$0.12	7.33	$121.12
$128.00	$129.00	Aug 21	$0.12	$0.88	$0.12	7.33	$128.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$100.00	$95.00	Aug 21	$0.44	$4.56	$0.44	10.36	$99.56
$112.00	$111.00	Jul 24	$0.11	$0.89	$0.11	8.09	$111.89
$108.00	$107.00	Jul 31	$0.11	$0.89	$0.11	8.09	$107.89
$104.00	$103.00	Aug 7	$0.11	$0.89	$0.11	8.09	$103.89
$105.00	$104.00	Aug 7	$0.11	$0.89	$0.11	8.09	$104.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 269 found (best R:R 16.24, avg 1.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$95.00	$100.00	Aug 21	$4.71	$4.71	$0.29	16.24	$99.71
$103.00	$104.00	Jul 24	$0.87	$0.87	$0.13	6.69	$103.87
$105.00	$107.00	Aug 21	$1.72	$1.72	$0.28	6.14	$106.72
$110.00	$111.00	Jul 24	$0.85	$0.85	$0.15	5.67	$110.85
$107.00	$108.00	Jul 31	$0.85	$0.85	$0.15	5.67	$107.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$135.00	$130.00	Aug 21	$4.47	$4.47	$0.53	8.43	$130.53
$135.00	$130.00	Aug 7	$4.42	$4.42	$0.58	7.62	$130.58
$130.00	$129.00	Jul 31	$0.88	$0.88	$0.12	7.33	$129.12
$132.00	$131.00	Jul 31	$0.88	$0.88	$0.12	7.33	$131.12
$123.00	$122.00	Jul 24	$0.87	$0.87	$0.13	6.69	$122.13

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
$104.00	Jul 24	Jul 31	$0.10	69.4%	48.3%
$106.00	Jul 24	Jul 31	$0.15	65.1%	47.7%
$136.00	Jul 24	Jul 31	$0.15	87.6%	56.5%
$135.00	Jul 24	Jul 31	$0.20	84.0%	57.0%
$101.00	Jul 24	Jul 31	$0.22	91.3%	52.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$132.00	Jul 24	Jul 31	$0.05	74.6%	52.9%
$101.00	Jul 24	Jul 31	$0.10	91.3%	52.0%
$100.00	Jul 24	Jul 31	$0.11	85.6%	53.2%
$102.00	Jul 24	Jul 31	$0.12	88.3%	50.8%
$131.00	Jul 24	Jul 31	$0.15	77.1%	54.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 188 found (cheapest 3.00% of stock, avg 11.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$116.00	Jul 24	$1.99	$1.50	$3.49	$112.51	$119.49	3.00%
$117.00	Jul 24	$1.51	$2.03	$3.54	$113.46	$120.54	3.04%
$115.00	Jul 24	$2.55	$1.07	$3.62	$111.38	$118.62	3.11%
$118.00	Jul 24	$1.13	$2.64	$3.77	$114.23	$121.77	3.24%
$114.00	Jul 24	$3.22	$0.72	$3.94	$110.06	$117.94	3.38%
$119.00	Jul 24	$0.84	$3.43	$4.27	$114.73	$123.27	3.67%
$113.00	Jul 24	$3.95	$0.48	$4.43	$108.57	$117.43	3.81%
$120.00	Jul 24	$0.62	$4.22	$4.84	$115.16	$124.84	4.16%
$112.00	Jul 24	$4.72	$0.31	$5.03	$106.97	$117.03	4.32%
$121.00	Jul 24	$0.45	$4.95	$5.40	$115.60	$126.40	4.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.65% of stock, avg 6.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$121.00	$112.00	Jul 24	$0.45	$0.31	$0.76	$111.24	$121.76
$120.00	$112.00	Jul 24	$0.62	$0.31	$0.93	$111.07	$120.93
$121.00	$113.00	Jul 24	$0.45	$0.48	$0.93	$112.07	$121.93
$120.00	$113.00	Jul 24	$0.62	$0.48	$1.10	$111.90	$121.10
$119.00	$112.00	Jul 24	$0.84	$0.31	$1.15	$110.85	$120.15
$121.00	$114.00	Jul 24	$0.45	$0.72	$1.17	$112.83	$122.17
$119.00	$113.00	Jul 24	$0.84	$0.48	$1.32	$111.68	$120.32
$120.00	$114.00	Jul 24	$0.62	$0.72	$1.34	$112.66	$121.34
$118.00	$112.00	Jul 24	$1.13	$0.31	$1.44	$110.56	$119.44
$121.00	$115.00	Jul 24	$0.45	$1.07	$1.52	$113.48	$122.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 15.67, avg credit $1.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
103/104	105/107	Aug 21	$1.88	$0.12	15.67	$102.12	$106.88
101/102	105/107	Aug 21	$1.86	$0.14	13.29	$100.14	$106.86
100/101	105/107	Aug 21	$1.85	$0.15	12.33	$99.15	$106.85
98/99	112/113	Aug 28	$0.89	$0.11	8.09	$98.11	$112.89
103/104	112/113	Aug 28	$0.88	$0.12	7.33	$103.12	$112.88
99/100	101/102	Aug 14	$0.86	$0.14	6.14	$99.14	$101.86
106/107	111/112	Aug 21	$0.86	$0.14	6.14	$106.14	$111.86
96/97	112/113	Aug 28	$0.86	$0.14	6.14	$96.14	$112.86
97/98	112/113	Aug 28	$0.86	$0.14	6.14	$97.14	$112.86
107/108	111/112	Aug 21	$0.85	$0.15	5.67	$107.15	$111.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$119.00	$120.00	$121.00	Jul 24	$0.05	$0.95	19.00
$102.00	$103.00	$104.00	Aug 14	$0.05	$0.95	19.00
$125.00	$130.00	$135.00	Aug 28	$0.26	$4.74	18.23
$125.00	$130.00	$135.00	Aug 14	$0.29	$4.71	16.24
$113.00	$114.00	$115.00	Jul 24	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$127.00	$128.00	$129.00	Jul 24	$0.05	$0.95	19.00
$107.00	$108.00	$109.00	Jul 31	$0.05	$0.95	19.00
$118.00	$119.00	$120.00	Aug 7	$0.05	$0.95	19.00
$98.00	$99.00	$100.00	Aug 14	$0.05	$0.95	19.00
$102.00	$103.00	$104.00	Aug 14	$0.05	$0.95	19.00

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 $-0.04, 97 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$135.00	1:2	Aug 7	-$0.09	$4.91
$130.00	$135.00	1:2	Aug 14	-$0.36	$4.64
$125.00	$130.00	1:2	Aug 14	-$0.71	$4.29
$130.00	$135.00	1:2	Aug 21	-$0.79	$4.21
$130.00	$135.00	1:2	Aug 28	-$1.24	$3.76

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$95.00	1:2	Aug 21	-$0.04	$4.96
$106.00	$105.00	1:2	Jul 24	$0.00	$1.00
$95.00	$94.00	1:2	Jul 24	-$0.05	$0.95
$109.00	$108.00	1:2	Jul 24	-$0.05	$0.95
$111.00	$110.00	1:2	Jul 24	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 5.97%, avg 2.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$117.00	Aug 28	$6.95	0.52	0.5%	5.97%	6.48%	27	50
$118.00	Aug 28	$6.50	0.50	1.4%	5.58%	6.95%	19	58
$117.00	Aug 21	$6.05	0.52	0.5%	5.20%	5.70%	8	7
$119.00	Aug 28	$6.05	0.48	2.2%	5.20%	7.42%	2	47
$118.00	Aug 21	$5.60	0.49	1.4%	4.81%	6.18%	5	49
$120.00	Aug 28	$5.50	0.46	3.1%	4.72%	7.81%	39	130
$121.00	Aug 28	$5.25	0.44	3.9%	4.51%	8.45%	17	27
$119.00	Aug 21	$5.20	0.47	2.2%	4.47%	6.69%	--	13
$117.00	Aug 14	$5.10	0.51	0.5%	4.38%	4.89%	39	57
$120.00	Aug 21	$4.90	0.44	3.1%	4.21%	7.29%	469	13.4K

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 68,712

Total Puts 13,666

Put/Call Ratio 0.20

Net Difference 55,046

Prior's Put/Call Breakdown

Total Calls 90,030

Total Puts 25,301

Put/Call Ratio 0.28

Net Difference 64,729

Prior 7-Day Put/Call Summary

Total Calls 801,234

Total Puts 283,003

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