BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$119.77 +6.63%

(7/15 09:45) ◀

Wednesday, July 15, 2026 (9:50am)

▶ (7/15 09:55)

◀ 7/15 09:50 ▶

Option Volume

Detail

ℹ

Current (07/15 9:50am) 70,381

Calls: 62,857 (89%)

Puts: 7,524 (11%)

Prior (07/08) 72,323

Calls: 59,108 (82%)

Puts: 13,215 (18%)

Current vs Prior -2.69%

Calls: +6.34% (Calls)

Puts: -43.06% (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 -54.68%

Calls: -44.65%

Puts: -81.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:50am) $27.38M

Calls: $25.67M (94%)

Puts: $1.71M (6%)

Prior (07/08) $31.57M

Calls: $27.47M (87%)

Puts: $4.10M (13%)

Current vs Prior -13.25%

Calls: -6.54%

Puts: -58.28%

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 -50.56%

Calls: -35.34%

Puts: -89.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:50am) 0.12

Prior (07/08) 0.22

Current vs Prior -46.46%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg -70.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 9:50am) 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 4.33% | 6.87%4.33% | 14.63%

Prior 4.41% | 6.83%4.41% | 14.45%

Current vs Prior -1.73% | +0.64%-1.73% | +1.25%

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

Current vs 7-Day Avg +22.06% | +5.60%-26.26% | +1.17%

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

Current vs 7-Day Eod -1.73% | +0.64%-1.47% | +1.05%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.14% | 5.51%

Calls: 2.20% | 4.65%

Puts: 4.07% | 6.36%

Prior 5.84% | 7.18%

Calls: 6.40% | 6.36%

Puts: 5.28% | 8.00%

Current vs Prior -46.23% | -23.26%

Prior 7-Day Avg 10.70% | 6.22%

Calls: 10.48% | 6.94%

Puts: 10.93% | 5.51%

Current vs 7-Day Avg -70.67% | -11.48%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($25.67M) vs puts ($1.71M). Extreme bullish P/C ratio of 0.12 - heavy call buying (62,857 calls vs 7,524 puts). P/C ratio dropping 46% - 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
09:50	BULLISH	BULLISH	BULLISH
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 98 of results (avg 6.5%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 21	10.15	10.25	$10.20	1.0%	201	0.63	4.5K
$119.00	Jul 17	2.70	2.76	$2.73	2.2%	751	0.56	423
$120.00	Jul 17	2.23	2.28	$2.26	2.2%	11.3K	0.49	19.2K
$115.00	Jul 17	5.30	5.45	$5.38	2.8%	1.4K	0.81	15.5K
$118.00	Jul 17	3.20	3.30	$3.25	3.1%	496	0.63	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Jul 17	1.90	1.96	$1.93	3.1%	194	0.44	41
$130.00	Aug 21	13.45	13.90	$13.68	3.3%	5	0.66	2.6K
$117.00	Jul 24	2.47	2.56	$2.52	3.6%	25	0.37	41
$120.00	Jul 17	2.41	2.51	$2.46	4.1%	455	0.51	4.2K
$121.00	Jul 17	2.97	3.10	$3.04	4.3%	7	0.57	27

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.53, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	0.21	0.23	$0.22	9.1%	5.5K	0.07	15.3K
$128.00	Jul 17	0.31	0.37	$0.34	17.6%	17	0.11	56
$127.00	Jul 17	0.42	0.47	$0.44	11.4%	89	0.14	19
$135.00	Jul 24	0.47	0.56	$0.52	17.3%	96	0.10	5.6K
$126.00	Jul 17	0.52	0.60	$0.56	14.3%	98	0.17	188

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Jul 17	0.05	0.06	$0.06	16.7%	52	0.02	2.6K
$110.00	Jul 17	0.10	0.11	$0.11	9.1%	1.9K	0.04	8.7K
$112.00	Jul 17	0.20	0.23	$0.22	13.6%	144	0.08	1.3K
$115.00	Jul 17	0.55	0.61	$0.58	10.3%	353	0.19	3.5K
$110.00	Jul 24	0.62	0.69	$0.66	10.6%	45	0.13	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 163 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Jul 17	21.10	23.40	$22.25	10.3%	10	1.00	654
$98.00	Jul 17	20.85	22.55	$21.70	7.8%	10	1.00	1.2K
$100.00	Jul 17	18.95	20.35	$19.65	7.1%	139	1.00	5.6K
$101.00	Jul 17	17.80	19.50	$18.65	9.1%	--	1.00	969
$102.00	Jul 17	16.95	18.35	$17.65	7.9%	--	1.00	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	19.50	22.05	$20.78	12.3%	--	0.99	2.3K
$135.00	Jul 17	14.80	17.00	$15.90	13.8%	--	0.97	110
$130.00	Jul 17	10.00	11.50	$10.75	14.0%	--	0.93	60
$128.00	Jul 17	8.05	10.05	$9.05	22.1%	30	0.89	--
$130.00	Jul 24	10.40	11.35	$10.88	8.7%	--	0.81	12

Most actively traded options today. High liquidity = easy entry/exit. 250 active (total vol 57.2K, top 11.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	2.23	2.28	$2.26	2.2%	11.3K	0.49	19.2K
$125.00	Jul 17	0.70	0.74	$0.72	5.6%	7.4K	0.21	11.5K
$130.00	Jul 17	0.21	0.23	$0.22	9.1%	5.5K	0.07	15.3K
$140.00	Jul 17	0.03	0.05	$0.04	50.0%	3.4K	0.01	20.2K
$116.00	Jul 17	4.55	4.80	$4.68	5.3%	2.4K	0.76	8.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 17	0.10	0.11	$0.11	9.1%	1.9K	0.04	8.7K
$120.00	Jul 17	2.41	2.51	$2.46	4.1%	455	0.51	4.2K
$115.00	Jul 17	0.55	0.61	$0.58	10.3%	353	0.19	3.5K
$117.00	Jul 17	1.10	1.15	$1.13	4.4%	351	0.30	76
$105.00	Aug 21	1.85	1.97	$1.91	6.3%	251	0.18	3.6K

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 55.2%, max 253.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$96.00	Jul 17	Aug 7	214.9%	60.8%	253.5%	--	784
$99.00	Jul 17	Aug 7	135.0%	51.2%	163.6%	2	750
$98.00	Jul 17	Aug 7	129.9%	55.7%	133.3%	11	1.2K
$97.00	Jul 17	Aug 7	136.6%	64.2%	112.7%	10	789
$100.00	Jul 17	Aug 21	94.1%	49.7%	89.5%	196	9.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$96.00	Jul 17	Aug 7	214.9%	60.8%	253.5%	--	1.1K
$99.00	Jul 17	Aug 14	135.0%	50.4%	168.1%	1	946
$98.00	Jul 17	Aug 7	129.9%	55.7%	133.3%	--	654
$97.00	Jul 17	Aug 7	136.6%	64.2%	112.7%	--	2.7K
$100.00	Jul 17	Aug 21	94.1%	49.7%	89.5%	140	17.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 37.46, avg 2.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$130.00	$135.00	Jul 17	$0.13	$4.87	$0.13	37.46	$130.13
$128.00	$130.00	Jul 17	$0.12	$1.88	$0.12	15.67	$128.12
$135.00	$140.00	Jul 31	$0.39	$4.61	$0.39	11.82	$135.39
$135.00	$140.00	Aug 7	$0.48	$4.52	$0.48	9.42	$135.48
$130.00	$131.00	Jul 24	$0.11	$0.89	$0.11	8.09	$130.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$109.00	$108.00	Jul 24	$0.10	$0.90	$0.10	9.00	$108.90
$114.00	$113.00	Jul 17	$0.11	$0.89	$0.11	8.09	$113.89
$110.00	$109.00	Jul 24	$0.11	$0.89	$0.11	8.09	$109.89
$108.00	$107.00	Jul 31	$0.11	$0.89	$0.11	8.09	$107.89
$101.00	$100.00	Jul 24	$0.12	$0.88	$0.12	7.33	$100.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 234 found (best R:R 40.67, avg 1.50)

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
$102.00	$103.00	Jul 31	$0.90	$0.90	$0.10	9.00	$102.90
$105.00	$107.00	Aug 28	$1.77	$1.77	$0.23	7.70	$106.77
$111.00	$112.00	Jul 17	$0.88	$0.88	$0.12	7.33	$111.88
$109.00	$110.00	Jul 17	$0.87	$0.87	$0.13	6.69	$109.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$140.00	$135.00	Jul 17	$4.88	$4.88	$0.12	40.67	$135.12
$129.00	$127.00	Jul 31	$1.72	$1.72	$0.28	6.14	$127.28
$130.00	$128.00	Jul 17	$1.70	$1.70	$0.30	5.67	$128.30
$140.00	$135.00	Aug 21	$4.07	$4.07	$0.93	4.38	$135.93
$135.00	$130.00	Aug 21	$3.95	$3.95	$1.05	3.76	$131.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $0.86, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$99.00	Jul 17	Jul 24	$0.05	135.0%	75.0%
$108.00	Jul 17	Jul 24	$0.17	67.5%	51.2%
$107.00	Jul 17	Jul 24	$0.20	71.7%	51.5%
$140.00	Jul 17	Jul 24	$0.24	88.7%	60.4%
$96.00	Jul 17	Jul 24	$0.29	214.9%	84.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$97.00	Jul 17	Jul 24	$0.05	136.6%	71.6%
$100.00	Jul 17	Jul 24	$0.05	94.1%	54.5%
$101.00	Jul 17	Jul 24	$0.13	102.2%	61.9%
$130.00	Jul 17	Jul 24	$0.13	71.1%	55.3%
$99.00	Jul 17	Jul 24	$0.14	135.0%	75.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 3.89% of stock, avg 11.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$119.00	Jul 17	$2.73	$1.93	$4.66	$114.34	$123.66	3.89%
$120.00	Jul 17	$2.26	$2.46	$4.72	$115.28	$124.72	3.94%
$118.00	Jul 17	$3.25	$1.51	$4.76	$113.24	$122.76	3.97%
$121.00	Jul 17	$1.80	$3.04	$4.84	$116.16	$125.84	4.04%
$117.00	Jul 17	$3.93	$1.13	$5.06	$111.94	$122.06	4.22%
$122.00	Jul 17	$1.45	$3.60	$5.05	$116.95	$127.05	4.22%
$123.00	Jul 17	$1.16	$4.32	$5.48	$117.52	$128.48	4.58%
$116.00	Jul 17	$4.68	$0.82	$5.50	$110.50	$121.50	4.59%
$115.00	Jul 17	$5.38	$0.58	$5.96	$109.04	$120.96	4.98%
$124.00	Jul 17	$0.93	$5.10	$6.03	$117.97	$130.03	5.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.26% of stock, avg 5.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$124.00	$115.00	Jul 17	$0.93	$0.58	$1.51	$113.49	$125.51
$123.00	$115.00	Jul 17	$1.16	$0.58	$1.74	$113.26	$124.74
$124.00	$116.00	Jul 17	$0.93	$0.82	$1.75	$114.25	$125.75
$123.00	$116.00	Jul 17	$1.16	$0.82	$1.98	$114.02	$124.98
$122.00	$115.00	Jul 17	$1.45	$0.58	$2.03	$112.97	$124.03
$124.00	$117.00	Jul 17	$0.93	$1.13	$2.06	$114.94	$126.06
$122.00	$116.00	Jul 17	$1.45	$0.82	$2.27	$113.73	$124.27
$123.00	$117.00	Jul 17	$1.16	$1.13	$2.29	$114.71	$125.29
$121.00	$115.00	Jul 17	$1.80	$0.58	$2.38	$112.62	$123.38
$124.00	$118.00	Jul 17	$0.93	$1.51	$2.44	$115.56	$126.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 21.73, avg credit $2.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
120/125	130/135	Aug 28	$4.78	$0.22	21.73	$120.22	$134.78
125/130	135/140	Aug 21	$4.34	$0.66	6.58	$125.66	$139.34
100/101	104/105	Jul 24	$0.85	$0.15	5.67	$100.15	$104.85
120/125	130/135	Aug 21	$4.13	$0.87	4.75	$120.87	$134.13
100/105	110/115	Aug 21	$4.08	$0.92	4.43	$100.92	$114.08
111/112	120/121	Aug 28	$0.80	$0.20	4.00	$111.20	$120.80
100/101	104/105	Jul 31	$0.79	$0.21	3.76	$100.21	$104.79
113/118	130/135	Aug 28	$3.93	$1.07	3.67	$114.07	$133.93
108/110	111/112	Aug 14	$1.56	$0.44	3.55	$108.44	$112.56
105/110	115/120	Aug 21	$3.89	$1.11	3.50	$106.11	$118.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$105.00	$110.00	$115.00	Aug 21	$0.07	$4.93	70.43
$130.00	$135.00	$140.00	Jul 17	$0.08	$4.92	61.50
$130.00	$135.00	$140.00	Aug 14	$0.15	$4.85	32.33
$124.00	$125.00	$126.00	Jul 17	$0.05	$0.95	19.00
$114.00	$115.00	$116.00	Jul 24	$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	$0.12	$4.88	40.67
$121.00	$122.00	$123.00	Jul 24	$0.05	$0.95	19.00
$114.00	$115.00	$116.00	Jul 17	$0.06	$0.94	15.67
$122.00	$123.00	$124.00	Jul 17	$0.06	$0.94	15.67
$112.00	$113.00	$114.00	Jul 31	$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 $-0.28, 99 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$140.00	1:2	Jul 31	-$0.28	$4.72
$135.00	$140.00	1:2	Aug 14	-$0.33	$4.67
$130.00	$135.00	1:2	Jul 31	-$0.34	$4.66
$130.00	$135.00	1:2	Aug 7	-$0.49	$4.51
$135.00	$140.00	1:2	Aug 7	-$0.51	$4.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Aug 21	-$0.31	$4.69
$125.00	$119.00	1:2	Aug 7	-$1.61	$4.39
$110.00	$105.00	1:2	Aug 21	-$0.62	$4.38
$115.00	$110.00	1:2	Aug 21	-$1.32	$3.68
$105.00	$102.00	1:2	Aug 14	-$0.59	$2.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 6.35%, avg 2.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Aug 28	$7.60	0.52	0.2%	6.35%	6.54%	7	49
$120.00	Aug 21	$7.40	0.53	0.2%	6.18%	6.37%	1.0K	15.5K
$121.00	Aug 28	$6.85	0.51	1.0%	5.72%	6.75%	1	2
$120.00	Aug 14	$6.20	0.52	0.2%	5.18%	5.37%	34	202
$120.00	Aug 7	$5.60	0.53	0.2%	4.68%	4.87%	42	944
$125.00	Aug 21	$5.45	0.43	4.4%	4.55%	8.92%	229	5.2K
$125.00	Aug 28	$5.25	0.44	4.4%	4.38%	8.75%	172	32
$122.00	Aug 14	$5.20	0.47	1.9%	4.34%	6.20%	27	1.3K
$121.00	Aug 14	$5.05	0.49	1.0%	4.22%	5.24%	1	23
$120.00	Jul 31	$4.85	0.52	0.2%	4.05%	4.24%	483	1.9K

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 62,857

Total Puts 7,524

Put/Call Ratio 0.12

Net Difference 55,333

Prior's Put/Call Breakdown

Total Calls 59,108

Total Puts 13,215

Put/Call Ratio 0.22

Net Difference 45,893

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