BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$119.15 +6.08%

(7/15 09:40) ◀

Wednesday, July 15, 2026 (9:45am)

▶ (7/15 09:50)

◀ 7/15 09:45 ▶

Option Volume

Detail

ℹ

Current (07/15 9:45am) 49,434

Calls: 43,617 (88%)

Puts: 5,817 (12%)

Prior (07/08) 57,781

Calls: 46,538 (81%)

Puts: 11,243 (19%)

Current vs Prior -14.45%

Calls: -6.28% (Calls)

Puts: -48.26% (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 -68.17%

Calls: -61.59%

Puts: -86.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:45am) $20.23M

Calls: $19.06M (94%)

Puts: $1.17M (6%)

Prior (07/08) $25.04M

Calls: $21.64M (86%)

Puts: $3.40M (14%)

Current vs Prior -19.24%

Calls: -11.93%

Puts: -65.72%

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 -63.48%

Calls: -52.00%

Puts: -92.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:45am) 0.13

Prior (07/08) 0.24

Current vs Prior -44.80%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg -66.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 9:45am) 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 4.26% | 6.86%4.26% | 14.50%

Prior 4.41% | 6.83%4.41% | 14.45%

Current vs Prior -3.31% | +0.43%-3.32% | +0.39%

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

Current vs 7-Day Avg +20.10% | +5.38%-27.45% | +0.31%

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

Current vs 7-Day Eod -3.31% | +0.43%-3.06% | +0.18%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.30% | 6.72%

Calls: 3.80% | 6.30%

Puts: 4.80% | 7.14%

Prior 5.84% | 7.18%

Calls: 6.40% | 6.36%

Puts: 5.28% | 8.00%

Current vs Prior -26.37% | -6.41%

Prior 7-Day Avg 10.70% | 6.22%

Calls: 10.48% | 6.94%

Puts: 10.93% | 5.51%

Current vs 7-Day Avg -59.83% | +7.96%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($19.06M) vs puts ($1.17M). Extreme bullish P/C ratio of 0.13 - heavy call buying (43,617 calls vs 5,817 puts). P/C ratio dropping 45% - 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
09:45	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 92 of results (avg 7.0%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Jul 17	4.10	4.20	$4.15	2.4%	2.4K	0.73	8.0K
$120.00	Aug 21	7.05	7.25	$7.15	2.8%	738	0.52	15.5K
$120.00	Jul 17	1.88	1.95	$1.92	3.6%	6.9K	0.45	19.2K
$119.00	Jul 17	2.32	2.41	$2.37	3.8%	619	0.52	423
$115.00	Jul 17	4.80	5.00	$4.90	4.1%	1.3K	0.79	15.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Jul 17	1.65	1.72	$1.69	4.1%	114	0.41	45
$120.00	Jul 17	2.64	2.77	$2.71	4.8%	206	0.55	4.2K
$125.00	Aug 21	10.20	10.75	$10.48	5.2%	19	0.59	2.1K
$124.00	Jul 17	5.40	5.70	$5.55	5.4%	30	0.78	37
$125.00	Jul 17	6.20	6.55	$6.38	5.5%	5	0.82	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.58, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 17	0.06	0.07	$0.07	14.3%	44	0.02	9.7K
$130.00	Jul 17	0.17	0.20	$0.19	15.8%	1.7K	0.07	15.3K
$126.00	Jul 17	0.45	0.53	$0.49	16.3%	69	0.15	188
$125.00	Jul 17	0.58	0.61	$0.60	5.0%	6.5K	0.18	11.5K
$132.00	Jul 24	0.65	0.79	$0.72	19.4%	1	0.14	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 17	0.12	0.13	$0.13	7.7%	1.8K	0.05	8.7K
$112.00	Jul 17	0.23	0.25	$0.24	8.3%	106	0.09	1.3K
$105.00	Jul 24	0.24	0.29	$0.27	18.5%	13	0.06	456
$100.00	Jul 31	0.30	0.36	$0.33	18.2%	3	0.06	629
$115.00	Jul 17	0.63	0.74	$0.69	15.9%	315	0.21	3.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 163 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	18.85	19.75	$19.30	4.7%	137	0.99	5.6K
$103.00	Jul 17	15.65	16.95	$16.30	8.0%	1	0.99	899
$105.00	Jul 17	13.70	14.65	$14.18	6.7%	31	0.99	5.1K
$98.00	Jul 24	19.95	22.40	$21.17	11.6%	--	0.99	128
$101.00	Jul 17	17.80	18.95	$18.38	6.3%	--	0.98	969

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 17	15.25	17.50	$16.38	13.7%	--	1.00	110
$140.00	Jul 17	20.15	22.50	$21.33	11.0%	--	1.00	2.3K
$130.00	Jul 17	10.25	11.55	$10.90	11.9%	--	0.93	60
$128.00	Jul 17	8.60	10.05	$9.32	15.6%	30	0.90	--
$130.00	Jul 24	10.85	12.35	$11.60	12.9%	--	0.82	12

Most actively traded options today. High liquidity = easy entry/exit. 231 active (total vol 38.9K, top 6.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	1.88	1.95	$1.92	3.6%	6.9K	0.45	19.2K
$125.00	Jul 17	0.58	0.61	$0.60	5.0%	6.5K	0.18	11.5K
$116.00	Jul 17	4.10	4.20	$4.15	2.4%	2.4K	0.73	8.0K
$130.00	Jul 17	0.17	0.20	$0.19	15.8%	1.7K	0.07	15.3K
$120.00	Jul 24	3.45	3.65	$3.55	5.6%	1.4K	0.48	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 17	0.12	0.13	$0.13	7.7%	1.8K	0.05	8.7K
$115.00	Jul 17	0.63	0.74	$0.69	15.9%	315	0.21	3.5K
$117.00	Jul 17	1.20	1.36	$1.28	12.5%	302	0.34	76
$105.00	Aug 21	1.90	2.05	$1.98	7.6%	230	0.18	3.6K
$120.00	Jul 17	2.64	2.77	$2.71	4.8%	206	0.55	4.2K

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 58.6%, max 262.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$96.00	Jul 17	Aug 7	215.0%	59.3%	262.3%	--	784
$99.00	Jul 17	Aug 7	140.2%	50.2%	179.3%	2	750
$98.00	Jul 17	Aug 7	150.0%	54.2%	176.7%	11	1.2K
$97.00	Jul 17	Aug 7	136.9%	62.7%	118.3%	10	789
$102.00	Jul 17	Aug 14	95.9%	47.1%	103.4%	--	2.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$96.00	Jul 17	Aug 7	215.0%	59.3%	262.3%	--	1.1K
$99.00	Jul 17	Aug 14	140.2%	49.5%	183.3%	--	946
$98.00	Jul 17	Aug 7	150.0%	54.2%	176.7%	--	654
$97.00	Jul 17	Aug 7	136.9%	62.7%	118.3%	--	2.7K
$102.00	Jul 17	Aug 28	95.9%	48.2%	98.9%	44	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 40.67, avg 2.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$130.00	$135.00	Jul 17	$0.12	$4.88	$0.12	40.67	$130.12
$135.00	$140.00	Jul 31	$0.44	$4.56	$0.44	10.36	$135.44
$127.00	$128.00	Jul 17	$0.10	$0.90	$0.10	9.00	$127.10
$134.00	$135.00	Jul 24	$0.10	$0.90	$0.10	9.00	$134.10
$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
$101.00	$100.00	Jul 24	$0.10	$0.90	$0.10	9.00	$100.90
$113.00	$112.00	Jul 17	$0.11	$0.89	$0.11	8.09	$112.89
$103.00	$102.00	Jul 24	$0.12	$0.88	$0.12	7.33	$102.88
$107.00	$106.00	Jul 31	$0.12	$0.88	$0.12	7.33	$106.88
$98.00	$97.00	Jul 17	$0.13	$0.87	$0.13	6.69	$97.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 234 found (best R:R 9.00, avg 1.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$114.00	$115.00	Jul 17	$0.90	$0.90	$0.10	9.00	$114.90
$118.00	$119.00	Aug 14	$0.87	$0.87	$0.13	6.69	$118.87
$98.00	$99.00	Jul 31	$0.86	$0.86	$0.14	6.14	$98.86
$109.00	$110.00	Jul 17	$0.85	$0.85	$0.15	5.67	$109.85
$101.00	$102.00	Jul 31	$0.85	$0.85	$0.15	5.67	$101.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$124.00	$123.00	Jul 17	$0.83	$0.83	$0.17	4.88	$123.17
$125.00	$124.00	Jul 17	$0.83	$0.83	$0.17	4.88	$124.17
$130.00	$125.00	Jul 24	$4.07	$4.07	$0.93	4.38	$125.93
$135.00	$130.00	Aug 21	$4.00	$4.00	$1.00	4.00	$131.00
$130.00	$128.00	Jul 17	$1.58	$1.58	$0.42	3.76	$128.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 61 found (avg debit $0.92, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Jul 17	Jul 24	$0.16	89.5%	58.2%
$97.00	Jul 17	Jul 24	$0.22	136.9%	70.3%
$135.00	Jul 17	Jul 24	$0.38	78.6%	56.9%
$108.00	Jul 17	Jul 24	$0.40	67.4%	50.8%
$96.00	Jul 17	Jul 24	$0.43	215.0%	112.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 17	Jul 24	$0.07	92.0%	56.0%
$101.00	Jul 17	Jul 24	$0.13	99.8%	60.5%
$96.00	Jul 17	Jul 24	$0.20	215.0%	112.9%
$105.00	Jul 17	Jul 24	$0.23	74.2%	52.5%
$102.00	Jul 17	Jul 24	$0.27	95.9%	64.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 3.79% of stock, avg 11.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$119.00	Jul 17	$2.37	$2.15	$4.52	$114.48	$123.52	3.79%
$118.00	Jul 17	$2.88	$1.69	$4.57	$113.43	$122.57	3.84%
$120.00	Jul 17	$1.92	$2.71	$4.63	$115.37	$124.63	3.89%
$121.00	Jul 17	$1.54	$3.23	$4.77	$116.23	$125.77	4.00%
$117.00	Jul 17	$3.50	$1.28	$4.78	$112.22	$121.78	4.01%
$116.00	Jul 17	$4.15	$0.93	$5.08	$110.92	$121.08	4.26%
$122.00	Jul 17	$1.24	$3.95	$5.19	$116.81	$127.19	4.36%
$115.00	Jul 17	$4.90	$0.69	$5.59	$109.41	$120.59	4.69%
$123.00	Jul 17	$0.98	$4.72	$5.70	$117.30	$128.70	4.78%
$114.00	Jul 17	$5.80	$0.49	$6.29	$107.71	$120.29	5.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.23% of stock, avg 5.68%)

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	$0.98	$0.69	$1.67	$113.33	$124.67
$124.00	$116.00	Jul 17	$0.77	$0.93	$1.70	$114.30	$125.70
$123.00	$116.00	Jul 17	$0.98	$0.93	$1.91	$114.09	$124.91
$122.00	$115.00	Jul 17	$1.24	$0.69	$1.93	$113.07	$123.93
$124.00	$117.00	Jul 17	$0.77	$1.28	$2.05	$114.95	$126.05
$122.00	$116.00	Jul 17	$1.24	$0.93	$2.17	$113.83	$124.17
$121.00	$115.00	Jul 17	$1.54	$0.69	$2.23	$112.77	$123.23
$123.00	$117.00	Jul 17	$0.98	$1.28	$2.26	$114.74	$125.26
$124.00	$118.00	Jul 17	$0.77	$1.69	$2.46	$115.54	$126.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 8.26, avg credit $2.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
125/130	135/140	Aug 21	$4.46	$0.54	8.26	$125.54	$139.46
100/101	102/103	Jul 24	$0.85	$0.15	5.67	$100.15	$102.85
107/108	110/111	Aug 14	$0.82	$0.18	4.56	$107.18	$110.82
120/125	130/135	Aug 21	$4.05	$0.95	4.26	$120.95	$134.05
112/113	116/119	Aug 28	$2.38	$0.62	3.84	$110.62	$118.38
105/110	115/120	Aug 21	$3.93	$1.07	3.67	$106.07	$118.93
115/120	125/130	Aug 21	$3.91	$1.09	3.59	$116.09	$128.91
120/125	135/140	Aug 21	$3.82	$1.18	3.24	$121.18	$138.82
100/105	110/115	Aug 21	$3.79	$1.21	3.13	$101.21	$113.79
110/115	120/125	Aug 21	$3.71	$1.29	2.88	$111.29	$123.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$130.00	$135.00	$140.00	Jul 17	$0.09	$4.91	54.56
$125.00	$130.00	$135.00	Aug 28	$0.18	$4.82	26.78
$120.00	$125.00	$130.00	Aug 28	$0.22	$4.78	21.73
$130.00	$135.00	$140.00	Aug 21	$0.23	$4.77	20.74
$100.00	$101.00	$102.00	Jul 31	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$108.00	$109.00	$110.00	Jul 24	$0.05	$0.95	19.00
$114.00	$115.00	$116.00	Jul 24	$0.05	$0.95	19.00
$121.00	$122.00	$123.00	Jul 24	$0.05	$0.95	19.00
$113.00	$114.00	$115.00	Jul 17	$0.06	$0.94	15.67
$116.00	$117.00	$118.00	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. 103 found (best net $-1.16, 100 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$140.00	1:2	Jul 17	-$0.01	$4.99
$135.00	$140.00	1:2	Jul 31	-$0.06	$4.94
$130.00	$135.00	1:2	Jul 31	-$0.23	$4.77
$135.00	$140.00	1:2	Aug 7	-$0.24	$4.76
$135.00	$140.00	1:2	Aug 14	-$0.43	$4.57

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$118.00	1:2	Aug 7	-$1.16	$5.84
$105.00	$100.00	1:2	Aug 21	-$0.30	$4.70
$110.00	$105.00	1:2	Aug 21	-$0.68	$4.32
$115.00	$110.00	1:2	Aug 21	-$1.49	$3.51
$105.00	$102.00	1:2	Aug 14	-$0.33	$2.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 5.92%, avg 1.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Aug 21	$7.05	0.52	0.7%	5.92%	6.63%	738	15.5K
$120.00	Aug 28	$6.40	0.51	0.7%	5.37%	6.08%	6	49
$120.00	Aug 14	$6.20	0.51	0.7%	5.20%	5.92%	14	202
$125.00	Aug 28	$5.20	0.42	4.9%	4.36%	9.27%	171	32
$120.00	Aug 7	$5.10	0.50	0.7%	4.28%	4.99%	36	944
$121.00	Aug 14	$5.05	0.48	1.6%	4.24%	5.79%	1	23
$125.00	Aug 21	$5.05	0.41	4.9%	4.24%	9.15%	163	5.2K
$120.00	Jul 31	$4.50	0.50	0.7%	3.78%	4.49%	297	1.9K
$123.00	Aug 14	$4.05	0.43	3.2%	3.40%	6.63%	1	245
$121.00	Jul 31	$3.85	0.47	1.6%	3.23%	4.78%	4	230

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 43,617

Total Puts 5,817

Put/Call Ratio 0.13

Net Difference 37,800

Prior's Put/Call Breakdown

Total Calls 46,538

Total Puts 11,243

Put/Call Ratio 0.24

Net Difference 35,295

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