BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$119.22 +6.14%

(7/14 18:02) ◀

Wednesday, July 15, 2026 (9:35am)

▶ (7/15 09:40)

◀ 7/15 09:35 ▶

Option Volume

Detail

ℹ

Current (07/15 9:35am) 14,611

Calls: 13,031 (89%)

Puts: 1,580 (11%)

Prior (07/08) 27,652

Calls: 23,985 (87%)

Puts: 3,667 (13%)

Current vs Prior -47.16%

Calls: -45.67% (Calls)

Puts: -56.91% (Puts)

Prior 7-Day Total 1,169,155

Calls: 867,066 (74%)

Puts: 302,089 (26%)

Prior 7-Day Average 167,022

Calls: 123,866 (74%)

Puts: 43,155 (26%)

Current vs Prior 7-Day Avg -91.25%

Calls: -89.48%

Puts: -96.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:35am) $5.88M

Calls: $5.63M (96%)

Puts: $245.8K (4%)

Prior (07/08) $12.99M

Calls: $11.83M (91%)

Puts: $1.16M (9%)

Current vs Prior -54.75%

Calls: -52.41%

Puts: -78.72%

Prior 7-Day Total $449.19M

Calls: $297.40M (66%)

Puts: $151.79M (34%)

Prior 7-Day Average $64.17M

Calls: $42.49M (66%)

Puts: $21.68M (34%)

Current vs Prior 7-Day Avg -90.84%

Calls: -86.75%

Puts: -98.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:35am) 0.12

Prior (07/08) 0.15

Current vs Prior -20.69%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -66.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 9:35am) 2,369,858

Calls: 1,491,757 (63%)

Puts: 878,101 (37%)

Prior (07/08) 2,304,787

Calls: 1,462,225 (63%)

Puts: 842,562 (37%)

Current vs Prior +2.82%

Prior 7-Day Total 16,156,509

Calls: 10,282,136 (64%)

Puts: 5,874,373 (36%)

Prior 7-Day Average 2,308,072

Calls: 1,468,876 (64%)

Puts: 839,196 (36%)

Current vs Prior 7-Day Avg +2.68%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.25% | 6.84%4.25% | 14.37%

Prior 4.80% | 7.04%4.80% | 14.79%

Current vs Prior -11.32% | -2.93%-11.32% | -2.83%

Prior 7-Day Avg 3.30% | 6.40%5.88% | 14.46%

Current vs 7-Day Avg +28.98% | +6.83%-27.63% | -0.62%

Prior 7-Day Eod 4.80% | 7.04%4.40% | 14.48%

Current vs 7-Day Eod -11.32% | -2.93%-3.31% | -0.75%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.66% | 13.47%

Calls: 5.86% | 13.16%

Puts: 7.46% | 13.79%

Prior 2.42% | 5.65%

Calls: 2.15% | 6.05%

Puts: 2.68% | 5.26%

Current vs Prior +175.21% | +138.41%

Prior 7-Day Avg 11.52% | 7.20%

Calls: 11.00% | 8.31%

Puts: 12.03% | 6.10%

Current vs 7-Day Avg -42.17% | +86.97%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($5.63M) vs puts ($245.8K). Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.12 - heavy call buying (13,031 calls vs 1,580 puts).

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
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 45 of results (avg 7.5%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 17	4.80	4.95	$4.88	3.1%	639	0.78	15.5K
$120.00	Aug 21	6.85	7.15	$7.00	4.3%	95	0.51	15.5K
$121.00	Jul 17	1.55	1.62	$1.59	4.4%	83	0.37	775
$120.00	Jul 17	1.90	1.99	$1.94	4.6%	1.9K	0.44	19.2K
$100.00	Aug 21	19.95	21.00	$20.48	5.1%	23	0.88	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Jul 24	2.25	2.37	$2.31	5.2%	15	0.36	22
$130.00	Aug 21	13.50	14.50	$14.00	7.1%	3	0.69	2.6K
$120.00	Jul 17	2.58	2.78	$2.68	7.5%	35	0.56	4.2K
$125.00	Jul 17	6.20	6.75	$6.48	8.5%	5	0.83	1.9K
$114.00	Jul 24	1.55	1.69	$1.62	8.6%	30	0.28	65

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.66, cheapest $0.17)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	0.16	0.18	$0.17	11.8%	100	0.05	15.3K
$125.00	Jul 17	0.56	0.64	$0.60	13.3%	731	0.17	11.5K
$123.00	Jul 17	0.92	0.99	$0.96	7.3%	33	0.26	478

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Jul 17	0.45	0.53	$0.49	16.3%	4	0.17	347
$115.00	Jul 17	0.64	0.73	$0.69	13.0%	26	0.23	3.5K
$110.00	Jul 24	0.71	0.86	$0.78	19.2%	6	0.16	1.4K
$116.00	Jul 17	0.84	0.99	$0.92	16.3%	24	0.28	16

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 159 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Jul 17	20.15	23.15	$21.65	13.9%	10	1.00	654
$100.00	Jul 17	17.85	19.50	$18.68	8.8%	15	1.00	5.6K
$102.00	Jul 17	16.45	18.00	$17.23	9.0%	--	1.00	2.2K
$104.00	Jul 17	13.25	15.80	$14.53	17.5%	--	1.00	1.1K
$105.00	Jul 17	13.65	14.50	$14.08	6.0%	18	1.00	5.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	20.15	23.00	$21.58	13.2%	--	0.99	2.3K
$135.00	Jul 17	15.35	18.00	$16.68	15.9%	--	0.98	110
$130.00	Jul 17	10.65	12.35	$11.50	14.8%	--	0.94	60
$130.00	Jul 24	10.45	13.60	$12.02	26.2%	--	0.84	12
$125.00	Jul 17	6.20	6.75	$6.48	8.5%	5	0.83	1.9K

Most actively traded options today. High liquidity = easy entry/exit. 167 active (total vol 11.3K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Jul 17	4.00	4.25	$4.13	6.1%	2.1K	0.72	8.0K
$120.00	Jul 17	1.90	1.99	$1.94	4.6%	1.9K	0.44	19.2K
$120.00	Jul 24	3.40	3.65	$3.53	7.1%	935	0.47	5.2K
$125.00	Jul 17	0.56	0.64	$0.60	13.3%	731	0.17	11.5K
$115.00	Jul 17	4.80	4.95	$4.88	3.1%	639	0.78	15.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 17	0.10	0.13	$0.12	25.0%	357	0.05	8.7K
$117.00	Jul 17	1.20	1.31	$1.25	8.8%	126	0.35	76
$118.00	Jul 24	3.05	3.55	$3.30	15.2%	120	0.45	34
$113.00	Jul 17	0.30	0.40	$0.35	28.6%	71	0.13	1.4K
$112.00	Jul 17	0.21	0.27	$0.24	25.0%	57	0.09	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 70 strikes (avg 62.8%, max 273.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$96.00	Jul 17	Aug 7	224.0%	60.0%	273.5%	--	784
$99.00	Jul 17	Aug 7	154.8%	49.6%	212.3%	2	750
$101.00	Jul 17	Aug 14	185.7%	59.9%	210.0%	--	981
$98.00	Jul 17	Aug 7	148.7%	53.4%	178.2%	--	1.2K
$103.00	Jul 17	Aug 7	111.8%	47.5%	135.5%	--	950

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$96.00	Jul 17	Aug 7	224.0%	60.0%	273.5%	--	1.1K
$99.00	Jul 17	Aug 14	154.8%	49.4%	213.6%	--	946
$101.00	Jul 17	Aug 14	185.9%	59.9%	210.4%	--	6.2K
$98.00	Jul 17	Aug 7	148.7%	53.4%	178.2%	--	654
$103.00	Jul 17	Aug 7	112.0%	47.5%	135.9%	4	778

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 44.45, avg 3.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$130.00	$135.00	Jul 17	$0.11	$4.89	$0.11	44.45	$130.11
$135.00	$140.00	Jul 31	$0.24	$4.76	$0.24	19.83	$135.24
$128.00	$130.00	Jul 17	$0.11	$1.89	$0.11	17.18	$128.11
$135.00	$140.00	Aug 14	$0.34	$4.66	$0.34	13.71	$135.34
$135.00	$140.00	Aug 7	$0.38	$4.62	$0.38	12.16	$135.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$113.00	$112.00	Jul 17	$0.11	$0.89	$0.11	8.09	$112.89
$101.00	$100.00	Jul 24	$0.11	$0.89	$0.11	8.09	$100.89
$109.00	$108.00	Jul 24	$0.11	$0.89	$0.11	8.09	$108.89
$105.00	$104.00	Jul 31	$0.11	$0.89	$0.11	8.09	$104.89
$105.00	$102.00	Aug 14	$0.35	$2.65	$0.35	7.57	$104.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 244 found (best R:R 49.00, avg 1.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$100.00	$101.00	Jul 24	$0.90	$0.90	$0.10	9.00	$100.90
$113.00	$114.00	Jul 24	$0.87	$0.87	$0.13	6.69	$113.87
$106.00	$107.00	Jul 31	$0.87	$0.87	$0.13	6.69	$106.87
$109.00	$110.00	Aug 14	$0.87	$0.87	$0.13	6.69	$109.87
$97.00	$98.00	Aug 7	$0.86	$0.86	$0.14	6.14	$97.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$140.00	$135.00	Jul 17	$4.90	$4.90	$0.10	49.00	$135.10
$129.00	$127.00	Jul 31	$1.85	$1.85	$0.15	12.33	$127.15
$135.00	$130.00	Aug 21	$4.48	$4.48	$0.52	8.62	$130.52
$125.00	$124.00	Jul 24	$0.85	$0.85	$0.15	5.67	$124.15
$130.00	$125.00	Jul 24	$4.22	$4.22	$0.78	5.41	$125.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 64 found (avg debit $0.92, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$107.00	Jul 17	Jul 24	$0.15	84.1%	56.6%
$140.00	Jul 17	Jul 24	$0.20	78.0%	59.0%
$100.00	Jul 17	Jul 24	$0.22	91.0%	54.2%
$106.00	Jul 17	Jul 24	$0.30	75.1%	57.8%
$111.00	Jul 17	Jul 24	$0.32	58.9%	49.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 17	Jul 24	$0.06	91.2%	54.2%
$103.00	Jul 17	Jul 24	$0.24	112.0%	65.5%
$105.00	Jul 17	Jul 24	$0.28	74.7%	53.7%
$99.00	Jul 17	Jul 24	$0.31	154.8%	86.0%
$102.00	Jul 17	Jul 24	$0.31	75.5%	63.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 3.79% of stock, avg 11.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$119.00	Jul 17	$2.39	$2.13	$4.52	$114.48	$123.52	3.79%
$118.00	Jul 17	$2.90	$1.66	$4.56	$113.44	$122.56	3.82%
$120.00	Jul 17	$1.94	$2.68	$4.62	$115.38	$124.62	3.88%
$117.00	Jul 17	$3.43	$1.25	$4.68	$112.32	$121.68	3.93%
$121.00	Jul 17	$1.59	$3.43	$5.02	$115.98	$126.02	4.21%
$116.00	Jul 17	$4.13	$0.92	$5.05	$110.95	$121.05	4.24%
$122.00	Jul 17	$1.27	$4.15	$5.42	$116.58	$127.42	4.55%
$115.00	Jul 17	$4.88	$0.69	$5.57	$109.43	$120.57	4.67%
$123.00	Jul 17	$0.96	$4.88	$5.84	$117.16	$128.84	4.90%
$114.00	Jul 17	$5.73	$0.49	$6.22	$107.78	$120.22	5.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 1.22% of stock, avg 5.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$124.00	$115.00	Jul 17	$0.77	$0.69	$1.46	$113.54	$125.46
$123.00	$115.00	Jul 17	$0.96	$0.69	$1.65	$113.35	$124.65
$124.00	$116.00	Jul 17	$0.77	$0.92	$1.69	$114.31	$125.69
$123.00	$116.00	Jul 17	$0.96	$0.92	$1.88	$114.12	$124.88
$122.00	$115.00	Jul 17	$1.27	$0.69	$1.96	$113.04	$123.96
$124.00	$117.00	Jul 17	$0.77	$1.25	$2.02	$114.98	$126.02
$122.00	$116.00	Jul 17	$1.27	$0.92	$2.19	$113.81	$124.19
$123.00	$117.00	Jul 17	$0.96	$1.25	$2.21	$114.79	$125.21
$121.00	$115.00	Jul 17	$1.59	$0.69	$2.28	$112.72	$123.28
$124.00	$118.00	Jul 17	$0.77	$1.66	$2.43	$115.57	$126.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 6.14, avg credit $2.22)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
100/101	102/103	Aug 7	$0.86	$0.14	6.14	$100.14	$102.86
125/130	135/140	Aug 21	$4.25	$0.75	5.67	$125.75	$139.25
112/113	116/119	Aug 28	$2.50	$0.50	5.00	$110.50	$118.50
99/100	101/102	Jul 31	$0.83	$0.17	4.88	$99.17	$101.83
97/98	99/100	Jul 17	$0.82	$0.18	4.56	$97.18	$99.82
100/105	110/115	Aug 21	$4.05	$0.95	4.26	$100.95	$114.05
113/118	120/125	Aug 28	$4.04	$0.96	4.21	$113.96	$124.04
120/125	130/135	Aug 21	$4.02	$0.98	4.10	$120.98	$134.02
110/115	120/125	Aug 21	$4.00	$1.00	4.00	$111.00	$124.00
111/112	115/116	Aug 28	$0.80	$0.20	4.00	$111.20	$115.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$130.00	$135.00	$140.00	Jul 17	$0.06	$4.94	82.33
$125.00	$130.00	$135.00	Aug 28	$0.12	$4.88	40.67
$110.00	$112.00	$114.00	Aug 28	$0.09	$1.91	21.22
$100.00	$105.00	$110.00	Aug 21	$0.24	$4.76	19.83
$115.00	$116.00	$117.00	Jul 17	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$125.00	$130.00	$135.00	Jul 17	$0.16	$4.84	30.25
$111.00	$113.00	$115.00	Aug 14	$0.10	$1.90	19.00
$113.00	$114.00	$115.00	Jul 17	$0.06	$0.94	15.67
$117.00	$118.00	$119.00	Jul 17	$0.06	$0.94	15.67
$123.00	$124.00	$125.00	Jul 17	$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 $-0.87, 96 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$135.00	1:2	Jul 31	-$0.13	$4.87
$130.00	$135.00	1:2	Aug 7	-$0.30	$4.70
$135.00	$140.00	1:2	Jul 31	-$0.37	$4.63
$135.00	$140.00	1:2	Aug 7	-$0.44	$4.56
$125.00	$130.00	1:2	Aug 7	-$0.80	$4.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$118.00	1:2	Aug 7	-$0.87	$6.13
$105.00	$100.00	1:2	Aug 21	-$0.34	$4.66
$110.00	$105.00	1:2	Aug 21	-$0.73	$4.27
$115.00	$110.00	1:2	Aug 21	-$1.15	$3.85
$130.00	$125.00	1:2	Jul 17	-$1.46	$3.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 5.75%, avg 1.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Aug 21	$6.85	0.51	0.7%	5.75%	6.40%	95	15.5K
$120.00	Aug 28	$6.75	0.51	0.7%	5.66%	6.32%	--	49
$120.00	Aug 14	$5.50	0.50	0.7%	4.61%	5.27%	4	202
$121.00	Aug 14	$5.05	0.48	1.5%	4.24%	5.73%	1	23
$125.00	Aug 21	$4.85	0.41	4.8%	4.07%	8.92%	55	5.2K
$125.00	Aug 28	$4.60	0.41	4.8%	3.86%	8.71%	67	32
$120.00	Aug 7	$4.30	0.49	0.7%	3.61%	4.26%	2	944
$120.00	Jul 31	$4.10	0.48	0.7%	3.44%	4.09%	149	1.9K
$123.00	Aug 14	$4.05	0.43	3.2%	3.40%	6.57%	--	245
$120.00	Jul 24	$3.40	0.47	0.7%	2.85%	3.51%	935	5.2K

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 13,031

Total Puts 1,580

Put/Call Ratio 0.12

Net Difference 11,451

Prior's Put/Call Breakdown

Total Calls 23,985

Total Puts 3,667

Put/Call Ratio 0.15

Net Difference 20,318

Prior 7-Day Put/Call Summary

Total Calls 867,066

Total Puts 302,089

Average Put/Call Ratio 0.36

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