BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$112.48 +0.12%

(7/13 18:00) ◀

Tuesday, July 14, 2026 (3:05pm)

▶ (7/14 18:02)

◀ 7/14 15:06 ▶

Option Volume

Detail

ℹ

Current (07/14 3:05pm) 77,002

Calls: 47,086 (61%)

Puts: 29,916 (39%)

Prior (07/13) 87,626

Calls: 61,657 (70%)

Puts: 25,969 (30%)

Current vs Prior -12.12%

Calls: -23.63% (Calls)

Puts: +15.20% (Puts)

Prior 7-Day Total 1,197,211

Calls: 891,731 (74%)

Puts: 305,480 (26%)

Prior 7-Day Average 171,030

Calls: 127,390 (74%)

Puts: 43,640 (26%)

Current vs Prior 7-Day Avg -54.98%

Calls: -63.04%

Puts: -31.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 3:05pm) $24.93M

Calls: $16.34M (66%)

Puts: $8.59M (34%)

Prior (07/13) $52.20M

Calls: $40.27M (77%)

Puts: $11.93M (23%)

Current vs Prior -52.23%

Calls: -59.41%

Puts: -28.00%

Prior 7-Day Total $439.72M

Calls: $283.36M (64%)

Puts: $156.36M (36%)

Prior 7-Day Average $62.82M

Calls: $40.48M (64%)

Puts: $22.34M (36%)

Current vs Prior 7-Day Avg -60.31%

Calls: -59.63%

Puts: -61.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 3:05pm) 0.64

Prior (07/13) 0.42

Current vs Prior +50.85%

Prior 7-Day Average 0.35

Current vs Prior 7-Day Avg +84.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 3:05pm) 2,345,673

Calls: 1,484,844 (63%)

Puts: 860,829 (37%)

Prior (07/13) 2,329,966

Calls: 1,480,277 (64%)

Puts: 849,689 (36%)

Current vs Prior +0.67%

Prior 7-Day Total 16,041,699

Calls: 10,209,693 (64%)

Puts: 5,832,006 (36%)

Prior 7-Day Average 2,291,671

Calls: 1,458,527 (64%)

Puts: 833,143 (36%)

Current vs Prior 7-Day Avg +2.36%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 4.41% | 6.83%4.41% | 14.45%

Prior 1.00% | 5.41%5.41% | 14.71%

Current vs Prior +339.45% | +26.25%-18.46% | -1.82%

Prior 7-Day Avg 3.10% | 6.33%6.17% | 14.46%

Current vs 7-Day Avg +42.33% | +7.92%-28.53% | -0.09%

Prior 7-Day Eod 1.00% | 5.41%4.89% | 14.86%

Current vs 7-Day Eod +339.45% | +26.25%-9.76% | -2.81%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.84% | 7.18%

Calls: 6.40% | 6.36%

Puts: 5.28% | 8.00%

Prior 23.30% | 3.24%

Calls: 7.81% | 4.79%

Puts: 38.78% | 1.69%

Current vs Prior -74.94% | +121.60%

Prior 7-Day Avg 12.34% | 7.53%

Calls: 11.49% | 8.35%

Puts: 13.19% | 6.71%

Current vs 7-Day Avg -52.67% | -4.65%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($16.34M). Light premium activity with dollar volume down 52% vs prior. Bullish P/C ratio of 0.64. P/C ratio rising 51% - increased hedging/bearish 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 193 of results (avg 6.7%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Jul 24	0.74	0.76	$0.75	2.7%	1.3K	0.16	265
$105.00	Jul 24	8.40	8.65	$8.53	2.9%	9	0.82	876
$130.00	Aug 21	1.91	1.97	$1.94	3.1%	1.1K	0.21	9.4K
$111.00	Aug 7	6.00	6.20	$6.10	3.3%	--	0.58	141
$125.00	Aug 21	2.78	2.88	$2.83	3.5%	225	0.28	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 21	11.10	11.25	$11.18	1.3%	9	0.63	2.4K
$107.00	Jul 31	2.12	2.18	$2.15	2.8%	149	0.29	28
$130.00	Jul 31	17.65	18.20	$17.92	3.1%	--	0.89	53
$111.00	Jul 17	1.52	1.58	$1.55	3.9%	379	0.39	524
$126.00	Jul 24	13.70	14.25	$13.98	3.9%	2	0.89	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.61, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Jul 17	0.20	0.23	$0.22	13.6%	778	0.08	836
$130.00	Jul 24	0.24	0.26	$0.25	8.0%	1.2K	0.06	3.3K
$121.00	Jul 17	0.25	0.29	$0.27	14.8%	84	0.10	732
$120.00	Jul 17	0.32	0.36	$0.34	11.8%	2.0K	0.12	18.6K
$119.00	Jul 17	0.42	0.49	$0.45	15.6%	300	0.15	235

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 17	0.23	0.28	$0.26	19.2%	184	0.09	12.0K
$100.00	Jul 24	0.27	0.31	$0.29	13.8%	24	0.07	1.8K
$101.00	Jul 24	0.35	0.39	$0.37	10.8%	31	0.09	50
$97.00	Jul 31	0.37	0.43	$0.40	15.0%	5	0.07	53
$94.00	Aug 7	0.40	0.47	$0.44	15.9%	8	0.07	33

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 174 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 17	22.30	23.65	$22.98	5.9%	19	1.00	384
$95.00	Jul 17	17.20	19.60	$18.40	13.0%	3	1.00	1.3K
$96.00	Jul 17	15.90	18.60	$17.25	15.7%	--	1.00	627
$97.00	Jul 17	15.25	16.25	$15.75	6.3%	4	1.00	656
$98.00	Jul 17	14.30	16.65	$15.48	15.2%	--	1.00	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	16.70	19.30	$18.00	14.4%	--	0.98	60
$125.00	Jul 17	12.30	13.70	$13.00	10.8%	14	0.95	1.9K
$124.00	Jul 17	10.45	13.65	$12.05	26.6%	1	0.94	36
$123.00	Jul 17	10.30	12.60	$11.45	20.1%	--	0.94	36
$130.00	Jul 24	16.65	18.10	$17.38	8.3%	--	0.93	12

Most actively traded options today. High liquidity = easy entry/exit. 286 active (total vol 45.3K, top 6.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Jul 17	0.95	0.99	$0.97	4.1%	4.9K	0.28	7.7K
$115.00	Jul 17	1.22	1.27	$1.25	4.0%	3.0K	0.34	15.9K
$120.00	Jul 17	0.32	0.36	$0.34	11.8%	2.0K	0.12	18.6K
$125.00	Jul 17	0.10	0.15	$0.13	38.5%	1.5K	0.04	12.1K
$113.00	Jul 17	1.95	2.06	$2.01	5.5%	1.5K	0.47	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 17	1.17	1.22	$1.19	4.2%	6.6K	0.32	7.4K
$112.00	Jul 17	1.94	2.06	$2.00	6.0%	1.5K	0.46	798
$100.00	Aug 21	1.88	2.11	$2.00	11.5%	979	0.20	7.1K
$113.00	Jul 17	2.39	2.52	$2.46	5.3%	680	0.53	1.1K
$105.00	Jul 24	0.87	0.94	$0.91	7.7%	385	0.18	191

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 77 strikes (avg 36.3%, max 110.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 17	Aug 21	105.9%	51.0%	107.5%	20	954
$95.00	Jul 17	Aug 21	99.4%	48.9%	103.3%	3	1.6K
$96.00	Jul 17	Aug 7	92.7%	48.0%	93.2%	--	784
$92.00	Jul 24	Aug 7	89.8%	55.5%	61.6%	--	75
$97.00	Jul 17	Aug 7	75.3%	46.9%	60.6%	4	791

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$92.00	Jul 17	Aug 7	116.8%	55.5%	110.2%	--	39
$94.00	Jul 17	Aug 7	102.2%	49.1%	108.1%	8	81
$90.00	Jul 17	Aug 21	105.9%	51.0%	107.5%	144	15.0K
$95.00	Jul 17	Aug 28	99.4%	48.2%	106.2%	19	3.8K
$96.00	Jul 17	Aug 28	92.7%	48.1%	92.5%	6	312

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 19.00, avg 2.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$128.00	$130.00	Jul 17	$0.10	$1.90	$0.10	19.00	$128.10
$112.00	$113.00	Aug 14	$0.10	$0.90	$0.10	9.00	$112.10
$119.00	$120.00	Jul 17	$0.11	$0.89	$0.11	8.09	$119.11
$123.00	$124.00	Jul 24	$0.11	$0.89	$0.11	8.09	$123.11
$125.00	$130.00	Aug 7	$0.57	$4.43	$0.57	7.77	$125.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$95.00	$90.00	Aug 21	$0.51	$4.49	$0.51	8.80	$94.49
$99.00	$98.00	Jul 24	$0.11	$0.89	$0.11	8.09	$98.89
$102.00	$101.00	Jul 24	$0.11	$0.89	$0.11	8.09	$101.89
$103.00	$102.00	Jul 24	$0.11	$0.89	$0.11	8.09	$102.89
$100.00	$99.00	Jul 31	$0.12	$0.88	$0.12	7.33	$99.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 19.00, avg 1.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$90.00	$92.00	Jul 24	$1.90	$1.90	$0.10	19.00	$91.90
$90.00	$95.00	Jul 17	$4.58	$4.58	$0.42	10.90	$94.58
$92.00	$94.00	Aug 7	$1.80	$1.80	$0.20	9.00	$93.80
$106.00	$107.00	Aug 7	$0.88	$0.88	$0.12	7.33	$106.88
$109.00	$110.00	Aug 28	$0.87	$0.87	$0.13	6.69	$109.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$91.00	$90.00	Jul 31	$0.87	$0.87	$0.13	6.69	$90.13
$115.00	$113.00	Aug 14	$1.73	$1.73	$0.27	6.41	$113.27
$129.00	$127.00	Jul 31	$1.72	$1.72	$0.28	6.14	$127.28
$130.00	$126.00	Jul 24	$3.40	$3.40	$0.60	5.67	$126.60
$126.00	$125.00	Jul 31	$0.85	$0.85	$0.15	5.67	$125.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $0.72, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$103.00	Jul 17	Jul 24	$0.08	59.9%	48.5%
$99.00	Jul 17	Jul 24	$0.12	72.1%	49.6%
$101.00	Jul 17	Jul 24	$0.18	66.6%	49.2%
$130.00	Jul 17	Jul 24	$0.21	72.5%	54.1%
$128.00	Jul 17	Jul 24	$0.22	80.6%	53.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$98.00	Jul 17	Jul 24	$0.06	73.1%	46.4%
$90.00	Jul 17	Jul 24	$0.08	105.9%	70.1%
$99.00	Jul 17	Jul 24	$0.15	72.1%	49.6%
$100.00	Jul 17	Jul 24	$0.21	68.1%	49.5%
$119.00	Jul 17	Jul 24	$0.22	58.2%	49.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 3.97% of stock, avg 11.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$113.00	Jul 17	$2.01	$2.46	$4.47	$108.53	$117.47	3.97%
$112.00	Jul 17	$2.50	$2.00	$4.50	$107.50	$116.50	4.00%
$111.00	Jul 17	$3.08	$1.55	$4.63	$106.37	$115.63	4.12%
$114.00	Jul 17	$1.60	$3.08	$4.68	$109.32	$118.68	4.16%
$110.00	Jul 17	$3.73	$1.19	$4.92	$105.08	$114.92	4.37%
$115.00	Jul 17	$1.25	$3.68	$4.93	$110.07	$119.93	4.38%
$109.00	Jul 17	$4.45	$0.89	$5.34	$103.66	$114.34	4.75%
$116.00	Jul 17	$0.97	$4.43	$5.40	$110.60	$121.40	4.80%
$108.00	Jul 17	$5.25	$0.65	$5.90	$102.10	$113.90	5.25%
$117.00	Jul 17	$0.76	$5.20	$5.96	$111.04	$122.96	5.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.25% of stock, avg 6.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$117.00	$108.00	Jul 17	$0.76	$0.65	$1.41	$106.59	$118.41
$116.00	$108.00	Jul 17	$0.97	$0.65	$1.62	$106.38	$117.62
$117.00	$109.00	Jul 17	$0.76	$0.89	$1.65	$107.35	$118.65
$116.00	$109.00	Jul 17	$0.97	$0.89	$1.86	$107.14	$117.86
$115.00	$108.00	Jul 17	$1.25	$0.65	$1.90	$106.10	$116.90
$117.00	$110.00	Jul 17	$0.76	$1.19	$1.95	$108.05	$118.95
$115.00	$109.00	Jul 17	$1.25	$0.89	$2.14	$106.86	$117.14
$116.00	$110.00	Jul 17	$0.97	$1.19	$2.16	$107.84	$118.16
$114.00	$108.00	Jul 17	$1.60	$0.65	$2.25	$105.75	$116.25
$117.00	$111.00	Jul 17	$0.76	$1.55	$2.31	$108.69	$119.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 6.69, avg credit $1.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
90/91	96/97	Jul 24	$0.87	$0.13	6.69	$90.13	$96.87
102/103	104/105	Aug 14	$0.87	$0.13	6.69	$102.13	$104.87
102/103	105/106	Aug 14	$0.87	$0.13	6.69	$102.13	$105.87
109/110	112/113	Aug 28	$0.87	$0.13	6.69	$109.13	$112.87
100/101	108/109	Aug 14	$0.86	$0.14	6.14	$100.14	$108.86
101/102	104/105	Aug 14	$0.85	$0.15	5.67	$101.15	$104.85
101/102	105/106	Aug 14	$0.85	$0.15	5.67	$101.15	$105.85
115/120	125/130	Aug 21	$4.14	$0.86	4.81	$115.86	$129.14
96/97	105/107	Aug 28	$1.65	$0.35	4.71	$95.35	$106.65
110/111	112/113	Aug 28	$0.82	$0.18	4.56	$110.18	$112.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$90.00	$95.00	$100.00	Aug 21	$0.12	$4.88	40.67
$117.00	$118.00	$119.00	Jul 17	$0.05	$0.95	19.00
$98.00	$99.00	$100.00	Jul 31	$0.05	$0.95	19.00
$113.00	$114.00	$115.00	Jul 17	$0.06	$0.94	15.67
$126.00	$127.00	$128.00	Jul 24	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$105.00	$106.00	$107.00	Jul 17	$0.05	$0.95	19.00
$94.00	$95.00	$96.00	Jul 24	$0.05	$0.95	19.00
$108.00	$109.00	$110.00	Jul 17	$0.06	$0.94	15.67
$109.00	$110.00	$111.00	Jul 17	$0.06	$0.94	15.67
$109.00	$110.00	$111.00	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. 109 found (best net $-0.16, 104 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$130.00	1:2	Aug 14	-$0.35	$4.65
$125.00	$130.00	1:2	Aug 7	-$0.41	$4.59
$125.00	$130.00	1:2	Aug 21	-$1.05	$3.95
$120.00	$125.00	1:2	Aug 21	-$1.48	$3.52
$125.00	$130.00	1:2	Aug 28	-$1.65	$3.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Aug 21	-$0.16	$4.84
$100.00	$95.00	1:2	Aug 21	-$0.36	$4.64
$105.00	$100.00	1:2	Aug 21	-$0.60	$4.40
$125.00	$118.00	1:2	Aug 7	-$2.93	$4.07
$110.00	$105.00	1:2	Aug 21	-$1.45	$3.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 6.67%, avg 2.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$113.00	Aug 28	$7.50	0.52	0.5%	6.67%	7.13%	7	8
$114.00	Aug 28	$6.95	0.51	1.4%	6.18%	7.53%	1	42
$115.00	Aug 28	$6.55	0.49	2.2%	5.82%	8.06%	--	300
$116.00	Aug 28	$6.20	0.47	3.1%	5.51%	8.64%	2	2
$115.00	Aug 21	$5.85	0.48	2.2%	5.20%	7.44%	277	4.5K
$117.00	Aug 28	$5.85	0.45	4.0%	5.20%	9.22%	18	1
$118.00	Aug 28	$5.45	0.43	4.9%	4.85%	9.75%	3	4
$119.00	Aug 28	$5.05	0.41	5.8%	4.49%	10.29%	--	10
$113.00	Aug 7	$4.95	0.52	0.5%	4.40%	4.86%	2	141
$114.00	Aug 14	$4.90	0.50	1.4%	4.36%	5.71%	1	554

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 47,086

Total Puts 29,916

Put/Call Ratio 0.64

Net Difference 17,170

Prior's Put/Call Breakdown

Total Calls 61,657

Total Puts 25,969

Put/Call Ratio 0.42

Net Difference 35,688

Prior 7-Day Put/Call Summary

Total Calls 891,731

Total Puts 305,480

Average Put/Call Ratio 0.35

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