BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$118.93 +5.88%

(7/15 09:35) ◀

Wednesday, July 15, 2026 (9:40am)

▶ (7/15 09:45)

◀ 7/15 09:40 ▶

Option Volume

Detail

ℹ

Current (07/15 9:40am) 32,120

Calls: 28,140 (88%)

Puts: 3,980 (12%)

Prior (07/08) 40,865

Calls: 33,777 (83%)

Puts: 7,088 (17%)

Current vs Prior -21.40%

Calls: -16.69% (Calls)

Puts: -43.85% (Puts)

Prior 7-Day Total 1,087,015

Calls: 794,921 (73%)

Puts: 292,094 (27%)

Prior 7-Day Average 155,287

Calls: 113,560 (73%)

Puts: 41,727 (27%)

Current vs Prior 7-Day Avg -79.32%

Calls: -75.22%

Puts: -90.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:40am) $14.04M

Calls: $13.57M (97%)

Puts: $467.7K (3%)

Prior (07/08) $17.95M

Calls: $15.79M (88%)

Puts: $2.16M (12%)

Current vs Prior -21.77%

Calls: -14.05%

Puts: -78.30%

Prior 7-Day Total $387.69M

Calls: $277.94M (72%)

Puts: $109.75M (28%)

Prior 7-Day Average $55.38M

Calls: $39.71M (72%)

Puts: $15.68M (28%)

Current vs Prior 7-Day Avg -74.65%

Calls: -65.82%

Puts: -97.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:40am) 0.14

Prior (07/08) 0.21

Current vs Prior -32.60%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg -64.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 9:40am) 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 16,246,159

Calls: 10,330,107 (64%)

Puts: 5,916,052 (36%)

Prior 7-Day Average 2,320,879

Calls: 1,475,729 (64%)

Puts: 845,150 (36%)

Current vs Prior 7-Day Avg +2.11%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.25% | 6.70%4.25% | 14.43%

Prior 4.41% | 6.83%4.41% | 14.45%

Current vs Prior -3.52% | -1.85%-3.52% | -0.13%

Prior 7-Day Avg 3.55% | 6.51%5.88% | 14.46%

Current vs 7-Day Avg +19.85% | +2.99%-27.60% | -0.21%

Prior 7-Day Eod 4.41% | 6.83%4.40% | 14.48%

Current vs 7-Day Eod -3.52% | -1.85%-3.26% | -0.33%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.82% | 7.06%

Calls: 3.99% | 4.71%

Puts: 5.65% | 9.41%

Prior 5.84% | 7.18%

Calls: 6.40% | 6.36%

Puts: 5.28% | 8.00%

Current vs Prior -17.47% | -1.67%

Prior 7-Day Avg 10.70% | 6.22%

Calls: 10.48% | 6.94%

Puts: 10.93% | 5.51%

Current vs 7-Day Avg -54.97% | +13.43%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($13.57M) vs puts ($467.7K). Extreme bullish P/C ratio of 0.14 - heavy call buying (28,140 calls vs 3,980 puts). P/C ratio dropping 33% - sentiment shifting bullish. Call-heavy open interest (1,491,757 calls vs 878,101 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
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 93 of results (avg 6.4%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 21	16.10	16.50	$16.30	2.5%	19	0.82	5.8K
$120.00	Jul 17	1.80	1.85	$1.83	2.7%	4.7K	0.43	19.2K
$130.00	Aug 21	3.55	3.65	$3.60	2.8%	97	0.32	8.7K
$120.00	Aug 21	6.95	7.15	$7.05	2.8%	441	0.51	15.5K
$100.00	Jul 17	18.70	19.25	$18.98	2.9%	24	1.00	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 21	7.50	7.75	$7.63	3.3%	18	0.49	2.4K
$120.00	Jul 17	2.81	2.94	$2.88	4.5%	71	0.57	4.2K
$115.00	Aug 21	5.00	5.25	$5.13	4.9%	8	0.38	3.3K
$130.00	Aug 21	13.80	14.50	$14.15	4.9%	3	0.68	2.6K
$118.00	Jul 17	1.76	1.85	$1.81	5.0%	53	0.43	45

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.49, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	0.14	0.16	$0.15	13.3%	191	0.06	15.3K
$128.00	Jul 17	0.23	0.28	$0.26	19.2%	5	0.09	56
$126.00	Jul 17	0.42	0.46	$0.44	9.1%	48	0.14	188
$125.00	Jul 17	0.54	0.57	$0.55	5.5%	4.6K	0.17	11.5K
$124.00	Jul 17	0.67	0.75	$0.71	11.3%	12	0.21	114

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Jul 17	0.07	0.08	$0.08	12.5%	40	0.03	1.1K
$110.00	Jul 17	0.13	0.14	$0.14	7.1%	1.7K	0.05	8.7K
$111.00	Jul 17	0.17	0.20	$0.19	15.8%	19	0.07	686
$112.00	Jul 17	0.24	0.28	$0.26	15.4%	75	0.10	1.3K
$105.00	Jul 24	0.25	0.30	$0.28	17.9%	6	0.06	456

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 159 found (avg delta 0.78, 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	18.70	19.25	$18.98	2.9%	24	1.00	5.6K
$101.00	Jul 17	17.45	18.30	$17.88	4.8%	--	1.00	969
$103.00	Jul 17	15.15	16.65	$15.90	9.4%	1	1.00	899
$104.00	Jul 17	13.25	15.80	$14.53	17.5%	--	1.00	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	20.15	23.00	$21.58	13.2%	--	1.00	2.3K
$135.00	Jul 17	15.35	18.00	$16.68	15.9%	--	0.98	110
$130.00	Jul 17	10.65	12.25	$11.45	14.0%	--	0.94	60
$130.00	Jul 24	10.45	12.35	$11.40	16.7%	--	0.84	12
$125.00	Jul 17	6.45	6.80	$6.63	5.3%	5	0.83	1.9K

Most actively traded options today. High liquidity = easy entry/exit. 206 active (total vol 25.5K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	1.80	1.85	$1.83	2.7%	4.7K	0.43	19.2K
$125.00	Jul 17	0.54	0.57	$0.55	5.5%	4.6K	0.17	11.5K
$116.00	Jul 17	3.85	4.05	$3.95	5.1%	2.2K	0.71	8.0K
$105.00	Jul 31	14.45	15.55	$15.00	7.3%	1.3K	0.89	2.3K
$120.00	Jul 24	3.25	3.45	$3.35	6.0%	1.3K	0.47	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 17	0.13	0.14	$0.14	7.1%	1.7K	0.05	8.7K
$115.00	Jul 17	0.72	0.78	$0.75	8.0%	258	0.23	3.5K
$117.00	Jul 17	1.33	1.41	$1.37	5.8%	254	0.36	76
$118.00	Jul 24	3.05	3.45	$3.25	12.3%	133	0.44	34
$113.00	Jul 17	0.35	0.39	$0.37	10.8%	92	0.13	1.4K

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 57.5%, max 269.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$96.00	Jul 17	Aug 7	217.9%	59.0%	269.7%	--	784
$99.00	Jul 17	Aug 7	148.2%	49.8%	197.6%	2	750
$98.00	Jul 17	Aug 7	148.3%	53.8%	175.6%	--	1.2K
$102.00	Jul 17	Aug 14	105.0%	46.6%	125.4%	--	2.2K
$100.00	Jul 17	Aug 21	90.8%	49.2%	84.5%	72	9.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$96.00	Jul 17	Aug 7	217.9%	59.0%	269.7%	--	1.1K
$99.00	Jul 17	Aug 14	148.2%	48.9%	202.9%	--	946
$98.00	Jul 17	Aug 7	148.3%	53.8%	175.6%	--	654
$102.00	Jul 17	Aug 28	104.8%	47.1%	122.6%	44	1.4K
$100.00	Jul 17	Aug 21	90.6%	49.2%	84.3%	88	17.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 17.18, avg 2.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$128.00	$130.00	Jul 17	$0.11	$1.89	$0.11	17.18	$128.11
$135.00	$140.00	Jul 31	$0.29	$4.71	$0.29	16.24	$135.29
$110.00	$111.00	Aug 7	$0.10	$0.90	$0.10	9.00	$110.10
$135.00	$140.00	Aug 7	$0.53	$4.47	$0.53	8.43	$135.53
$125.00	$126.00	Jul 17	$0.11	$0.89	$0.11	8.09	$125.11

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
$98.00	$97.00	Jul 24	$0.11	$0.89	$0.11	8.09	$97.89
$107.00	$106.00	Jul 31	$0.11	$0.89	$0.11	8.09	$106.89
$101.00	$100.00	Jul 24	$0.12	$0.88	$0.12	7.33	$100.88
$103.00	$102.00	Jul 24	$0.12	$0.88	$0.12	7.33	$102.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 234 found (best R:R 49.00, avg 1.73)

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
$108.00	$109.00	Jul 24	$0.88	$0.88	$0.12	7.33	$108.88
$97.00	$98.00	Aug 7	$0.86	$0.86	$0.14	6.14	$97.86
$113.00	$114.00	Jul 17	$0.85	$0.85	$0.15	5.67	$113.85
$113.00	$114.00	Jul 31	$0.85	$0.85	$0.15	5.67	$113.85

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
$130.00	$125.00	Jul 17	$4.82	$4.82	$0.18	26.78	$125.18
$125.00	$124.00	Jul 17	$0.88	$0.88	$0.12	7.33	$124.12
$113.00	$112.00	Aug 28	$0.85	$0.85	$0.15	5.67	$112.15
$129.00	$127.00	Jul 31	$1.68	$1.68	$0.32	5.25	$127.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 64 found (avg debit $0.86, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$101.00	Jul 17	Jul 24	$0.12	98.4%	59.9%
$140.00	Jul 17	Jul 24	$0.18	78.4%	57.9%
$107.00	Jul 17	Jul 24	$0.23	68.6%	51.3%
$103.00	Jul 17	Jul 24	$0.28	84.1%	65.8%
$106.00	Jul 17	Jul 24	$0.35	67.9%	51.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 17	Jul 24	$0.05	90.6%	53.3%
$96.00	Jul 17	Jul 24	$0.13	217.9%	112.1%
$97.00	Jul 17	Jul 24	$0.13	107.6%	69.7%
$101.00	Jul 17	Jul 24	$0.13	98.3%	59.9%
$102.00	Jul 17	Jul 24	$0.21	104.8%	64.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 3.83% of stock, avg 11.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$119.00	Jul 17	$2.25	$2.30	$4.55	$114.45	$123.55	3.83%
$118.00	Jul 17	$2.76	$1.81	$4.57	$113.43	$122.57	3.84%
$117.00	Jul 17	$3.30	$1.37	$4.67	$112.33	$121.67	3.93%
$120.00	Jul 17	$1.83	$2.88	$4.71	$115.29	$124.71	3.96%
$121.00	Jul 17	$1.47	$3.47	$4.94	$116.06	$125.94	4.15%
$116.00	Jul 17	$3.95	$1.02	$4.97	$111.03	$120.97	4.18%
$122.00	Jul 17	$1.16	$4.22	$5.38	$116.62	$127.38	4.52%
$115.00	Jul 17	$4.65	$0.75	$5.40	$109.60	$120.40	4.54%
$123.00	Jul 17	$0.92	$4.97	$5.89	$117.11	$128.89	4.95%
$114.00	Jul 17	$5.43	$0.54	$5.97	$108.03	$119.97	5.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.23% of stock, avg 5.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$124.00	$115.00	Jul 17	$0.71	$0.75	$1.46	$113.54	$125.46
$123.00	$115.00	Jul 17	$0.92	$0.75	$1.67	$113.33	$124.67
$124.00	$116.00	Jul 17	$0.71	$1.02	$1.73	$114.27	$125.73
$122.00	$115.00	Jul 17	$1.16	$0.75	$1.91	$113.09	$123.91
$123.00	$116.00	Jul 17	$0.92	$1.02	$1.94	$114.06	$124.94
$124.00	$117.00	Jul 17	$0.71	$1.37	$2.08	$114.92	$126.08
$122.00	$116.00	Jul 17	$1.16	$1.02	$2.18	$113.82	$124.18
$121.00	$115.00	Jul 17	$1.47	$0.75	$2.22	$112.78	$123.22
$123.00	$117.00	Jul 17	$0.92	$1.37	$2.29	$114.71	$125.29
$121.00	$116.00	Jul 17	$1.47	$1.02	$2.49	$113.51	$123.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 6.58, avg credit $2.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
125/130	135/140	Aug 21	$4.34	$0.66	6.58	$125.66	$139.34
97/98	101/102	Jul 17	$0.86	$0.14	6.14	$97.14	$101.86
113/118	120/125	Aug 28	$4.30	$0.70	6.14	$113.70	$124.30
106/107	110/111	Aug 14	$0.84	$0.16	5.25	$106.16	$110.84
120/125	130/135	Aug 21	$4.04	$0.96	4.21	$120.96	$134.04
110/115	120/125	Aug 21	$3.93	$1.07	3.67	$111.07	$123.93
115/120	125/130	Aug 21	$3.90	$1.10	3.55	$116.10	$128.90
100/101	102/103	Jul 24	$0.77	$0.23	3.35	$100.23	$102.77
96/97	104/105	Aug 7	$0.77	$0.23	3.35	$96.23	$104.77
97/98	102/103	Jul 24	$0.76	$0.24	3.17	$97.24	$102.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 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
$130.00	$135.00	$140.00	Aug 7	$0.24	$4.76	19.83
$120.00	$121.00	$122.00	Jul 17	$0.05	$0.95	19.00
$123.00	$124.00	$125.00	Jul 17	$0.05	$0.95	19.00
$102.00	$103.00	$104.00	Jul 31	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$130.00	$135.00	$140.00	Aug 21	$0.20	$4.80	24.00
$107.00	$108.00	$109.00	Jul 24	$0.05	$0.95	19.00
$123.00	$124.00	$125.00	Jul 24	$0.05	$0.95	19.00
$112.00	$113.00	$114.00	Jul 17	$0.06	$0.94	15.67
$114.00	$115.00	$116.00	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. 108 found (best net $-0.95, 103 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$135.00	1:2	Jul 31	-$0.16	$4.84
$135.00	$140.00	1:2	Aug 7	-$0.19	$4.81
$135.00	$140.00	1:2	Jul 31	-$0.30	$4.70
$130.00	$135.00	1:2	Aug 7	-$0.48	$4.52
$125.00	$130.00	1:2	Aug 7	-$0.66	$4.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$118.00	1:2	Aug 7	-$0.95	$6.05
$105.00	$100.00	1:2	Aug 21	-$0.37	$4.63
$110.00	$105.00	1:2	Aug 21	-$0.65	$4.35
$115.00	$110.00	1:2	Aug 21	-$1.37	$3.63
$130.00	$125.00	1:2	Jul 17	-$1.81	$3.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 5.97%, avg 2.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Aug 28	$7.10	0.52	0.9%	5.97%	6.87%	2	49
$120.00	Aug 21	$6.95	0.51	0.9%	5.84%	6.74%	441	15.5K
$119.00	Aug 28	$6.95	0.54	0.1%	5.84%	5.90%	--	10
$120.00	Aug 14	$6.15	0.50	0.9%	5.17%	6.07%	8	202
$119.00	Aug 14	$5.40	0.52	0.1%	4.54%	4.60%	1	382
$119.00	Aug 7	$5.05	0.52	0.1%	4.25%	4.31%	--	72
$121.00	Aug 14	$5.05	0.47	1.7%	4.25%	5.99%	1	23
$120.00	Aug 7	$5.00	0.49	0.9%	4.20%	5.10%	30	944
$125.00	Aug 21	$4.85	0.41	5.1%	4.08%	9.18%	74	5.2K
$125.00	Aug 28	$4.65	0.42	5.1%	3.91%	9.01%	69	32

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 28,140

Total Puts 3,980

Put/Call Ratio 0.14

Net Difference 24,160

Prior's Put/Call Breakdown

Total Calls 33,777

Total Puts 7,088

Put/Call Ratio 0.21

Net Difference 26,689

Prior 7-Day Put/Call Summary

Total Calls 794,921

Total Puts 292,094

Average Put/Call Ratio 0.40

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