BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$120.60 +7.37%

(7/15 09:50) ◀

Wednesday, July 15, 2026 (9:55am)

▶ (7/15 10:00)

◀ 7/15 09:55 ▶

Option Volume

Detail

ℹ

Current (07/15 9:55am) 86,822

Calls: 75,225 (87%)

Puts: 11,597 (13%)

Prior (07/08) 98,662

Calls: 77,698 (79%)

Puts: 20,964 (21%)

Current vs Prior -12.00%

Calls: -3.18% (Calls)

Puts: -44.68% (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 -44.09%

Calls: -33.76%

Puts: -72.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:55am) $35.18M

Calls: $33.05M (94%)

Puts: $2.13M (6%)

Prior (07/08) $40.38M

Calls: $35.69M (88%)

Puts: $4.68M (12%)

Current vs Prior -12.86%

Calls: -7.40%

Puts: -54.52%

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 -36.48%

Calls: -16.76%

Puts: -86.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:55am) 0.15

Prior (07/08) 0.27

Current vs Prior -42.86%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg -61.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 9:55am) 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 4.39% | 7.06%4.39% | 14.83%

Prior 4.41% | 6.83%4.41% | 14.45%

Current vs Prior -0.34% | +3.47%-0.34% | +2.68%

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

Current vs 7-Day Avg +23.79% | +8.57%-25.21% | +2.60%

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

Current vs 7-Day Eod -0.34% | +3.47%-0.08% | +2.47%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.64% | 2.96%

Calls: 1.47% | 1.16%

Puts: 5.81% | 4.76%

Prior 5.84% | 7.18%

Calls: 6.40% | 6.36%

Puts: 5.28% | 8.00%

Current vs Prior -37.67% | -58.77%

Prior 7-Day Avg 10.70% | 6.22%

Calls: 10.48% | 6.94%

Puts: 10.93% | 5.51%

Current vs 7-Day Avg -65.99% | -52.44%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($33.05M) vs puts ($2.13M). Extreme bullish P/C ratio of 0.15 - heavy call buying (75,225 calls vs 11,597 puts). P/C ratio dropping 43% - 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
09:55	BULLISH	BULLISH	BULLISH
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 76 of results (avg 6.4%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 24	4.30	4.35	$4.32	1.2%	3.4K	0.53	5.2K
$120.00	Jul 17	2.70	2.74	$2.72	1.5%	13.9K	0.55	19.2K
$105.00	Jul 17	15.50	15.80	$15.65	1.9%	83	0.99	5.1K
$125.00	Jul 17	0.93	0.95	$0.94	2.1%	8.6K	0.25	11.5K
$121.00	Jul 17	2.20	2.25	$2.23	2.2%	904	0.48	775

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Jul 24	1.87	1.95	$1.91	4.2%	249	0.30	22
$121.00	Jul 24	4.10	4.30	$4.20	4.8%	2	0.51	65
$120.00	Aug 21	6.85	7.20	$7.03	5.0%	56	0.46	2.4K
$115.00	Aug 21	4.70	4.95	$4.83	5.2%	365	0.35	3.3K
$130.00	Aug 21	12.75	13.50	$13.13	5.7%	18	0.65	2.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.57, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 17	0.10	0.12	$0.11	18.2%	292	0.04	9.7K
$130.00	Jul 17	0.27	0.30	$0.29	10.3%	5.7K	0.09	15.3K
$127.00	Jul 17	0.54	0.61	$0.57	12.3%	113	0.17	19
$135.00	Jul 24	0.56	0.63	$0.60	11.7%	156	0.12	5.6K
$126.00	Jul 17	0.72	0.76	$0.74	5.4%	127	0.21	188

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 17	0.08	0.09	$0.09	11.1%	3.3K	0.03	8.7K
$108.00	Jul 24	0.37	0.45	$0.41	19.5%	9	0.09	376
$115.00	Jul 17	0.46	0.51	$0.49	10.2%	599	0.16	3.5K
$116.00	Jul 17	0.65	0.74	$0.70	12.9%	198	0.21	16
$117.00	Jul 17	0.88	0.99	$0.94	11.7%	392	0.26	76

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 24	21.65	24.30	$22.98	11.5%	15	1.00	45
$98.00	Jul 24	20.65	23.20	$21.92	11.6%	5	1.00	128
$99.00	Jul 24	19.65	22.30	$20.98	12.6%	--	1.00	72
$100.00	Jul 24	18.70	21.30	$20.00	13.0%	201	1.00	678
$101.00	Jul 24	17.70	20.30	$19.00	13.7%	10	1.00	80

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	18.90	21.00	$19.95	10.5%	--	1.00	2.3K
$135.00	Jul 17	14.05	15.10	$14.58	7.2%	--	0.94	110
$130.00	Jul 17	9.50	11.50	$10.50	19.0%	--	0.90	60
$128.00	Jul 17	7.65	8.60	$8.13	11.7%	31	0.86	--
$130.00	Jul 24	10.15	12.30	$11.23	19.1%	1	0.79	12

Most actively traded options today. High liquidity = easy entry/exit. 265 active (total vol 71.2K, top 13.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	2.70	2.74	$2.72	1.5%	13.9K	0.55	19.2K
$125.00	Jul 17	0.93	0.95	$0.94	2.1%	8.6K	0.25	11.5K
$130.00	Jul 17	0.27	0.30	$0.29	10.3%	5.7K	0.09	15.3K
$140.00	Jul 17	0.05	0.07	$0.06	33.3%	3.7K	0.02	20.2K
$120.00	Jul 24	4.30	4.35	$4.32	1.2%	3.4K	0.53	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 17	0.08	0.09	$0.09	11.1%	3.3K	0.03	8.7K
$114.00	Jul 17	0.31	0.40	$0.36	25.0%	817	0.12	347
$115.00	Jul 17	0.46	0.51	$0.49	10.2%	599	0.16	3.5K
$105.00	Aug 21	1.78	1.96	$1.87	9.6%	553	0.17	3.6K
$120.00	Jul 17	2.00	2.14	$2.07	6.8%	483	0.45	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. 68 strikes (avg 49.0%, max 177.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$99.00	Jul 17	Aug 7	139.2%	51.9%	168.3%	3	750
$98.00	Jul 17	Aug 7	112.2%	56.5%	98.6%	11	1.2K
$102.00	Jul 17	Aug 14	92.7%	47.9%	93.7%	--	2.2K
$100.00	Jul 17	Aug 21	97.4%	51.0%	91.0%	421	9.5K
$101.00	Jul 17	Aug 14	105.8%	55.6%	90.5%	--	981

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$99.00	Jul 17	Aug 14	139.1%	50.1%	177.6%	1	946
$98.00	Jul 17	Aug 7	112.1%	56.5%	98.4%	--	654
$100.00	Jul 17	Aug 21	97.4%	51.0%	91.0%	143	17.5K
$101.00	Jul 17	Aug 14	105.8%	55.6%	90.5%	1	6.2K
$102.00	Jul 17	Aug 28	92.7%	51.1%	81.5%	60	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 26.78, avg 3.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$130.00	$135.00	Jul 17	$0.18	$4.82	$0.18	26.78	$130.18
$128.00	$130.00	Jul 17	$0.15	$1.85	$0.15	12.33	$128.15
$123.00	$125.00	Aug 14	$0.15	$1.85	$0.15	12.33	$123.15
$135.00	$140.00	Jul 31	$0.42	$4.58	$0.42	10.90	$135.42
$129.00	$130.00	Jul 24	$0.11	$0.89	$0.11	8.09	$129.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$99.00	$98.00	Jul 24	$0.10	$0.90	$0.10	9.00	$98.90
$113.00	$112.00	Jul 24	$0.10	$0.90	$0.10	9.00	$112.90
$114.00	$113.00	Jul 17	$0.11	$0.89	$0.11	8.09	$113.89
$111.00	$110.00	Jul 24	$0.11	$0.89	$0.11	8.09	$110.89
$107.00	$106.00	Aug 7	$0.11	$0.89	$0.11	8.09	$106.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 235 found (best R:R 12.33, avg 1.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$102.00	$104.00	Aug 14	$1.85	$1.85	$0.15	12.33	$103.85
$100.00	$101.00	Jul 31	$0.90	$0.90	$0.10	9.00	$100.90
$101.00	$102.00	Aug 14	$0.90	$0.90	$0.10	9.00	$101.90
$115.00	$116.00	Aug 7	$0.88	$0.88	$0.12	7.33	$115.88
$113.00	$114.00	Jul 17	$0.87	$0.87	$0.13	6.69	$113.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$129.00	$127.00	Jul 31	$1.85	$1.85	$0.15	12.33	$127.15
$128.00	$125.00	Jul 17	$2.75	$2.75	$0.25	11.00	$125.25
$130.00	$125.00	Jul 24	$4.50	$4.50	$0.50	9.00	$125.50
$140.00	$135.00	Aug 21	$4.45	$4.45	$0.55	8.09	$135.55
$127.00	$126.00	Jul 31	$0.87	$0.87	$0.13	6.69	$126.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $0.89, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$107.00	Jul 17	Jul 24	$0.08	68.9%	51.9%
$98.00	Jul 17	Jul 24	$0.09	112.2%	59.6%
$97.00	Jul 17	Jul 24	$0.10	103.3%	65.6%
$104.00	Jul 17	Jul 24	$0.15	83.3%	63.1%
$101.00	Jul 17	Jul 24	$0.20	105.8%	63.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$97.00	Jul 17	Jul 24	$0.07	103.3%	65.6%
$103.00	Jul 17	Jul 24	$0.11	86.0%	54.5%
$101.00	Jul 17	Jul 24	$0.13	105.8%	63.4%
$102.00	Jul 17	Jul 24	$0.19	92.7%	62.2%
$105.00	Jul 17	Jul 24	$0.20	74.3%	53.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 3.97% of stock, avg 11.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$120.00	Jul 17	$2.72	$2.07	$4.79	$115.21	$124.79	3.97%
$121.00	Jul 17	$2.23	$2.58	$4.81	$116.19	$125.81	3.99%
$119.00	Jul 17	$3.25	$1.62	$4.87	$114.13	$123.87	4.04%
$122.00	Jul 17	$1.83	$3.13	$4.96	$117.04	$126.96	4.11%
$118.00	Jul 17	$3.88	$1.25	$5.13	$112.87	$123.13	4.25%
$123.00	Jul 17	$1.48	$3.85	$5.33	$117.67	$128.33	4.42%
$117.00	Jul 17	$4.55	$0.94	$5.49	$111.51	$122.49	4.55%
$124.00	Jul 17	$1.17	$4.60	$5.77	$118.23	$129.77	4.78%
$116.00	Jul 17	$5.30	$0.70	$6.00	$110.00	$122.00	4.98%
$125.00	Jul 17	$0.94	$5.38	$6.32	$118.68	$131.32	5.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.36% of stock, avg 6.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$125.00	$116.00	Jul 17	$0.94	$0.70	$1.64	$114.36	$126.64
$124.00	$116.00	Jul 17	$1.17	$0.70	$1.87	$114.13	$125.87
$125.00	$117.00	Jul 17	$0.94	$0.94	$1.88	$115.12	$126.88
$124.00	$117.00	Jul 17	$1.17	$0.94	$2.11	$114.89	$126.11
$123.00	$116.00	Jul 17	$1.48	$0.70	$2.18	$113.82	$125.18
$125.00	$118.00	Jul 17	$0.94	$1.25	$2.19	$115.81	$127.19
$123.00	$117.00	Jul 17	$1.48	$0.94	$2.42	$114.58	$125.42
$124.00	$118.00	Jul 17	$1.17	$1.25	$2.42	$115.58	$126.42
$122.00	$116.00	Jul 17	$1.83	$0.70	$2.53	$113.47	$124.53
$125.00	$119.00	Jul 17	$0.94	$1.62	$2.56	$116.44	$127.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 9.00, avg credit $2.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
98/99	104/105	Jul 24	$0.90	$0.10	9.00	$98.10	$104.90
100/101	102/103	Jul 24	$0.88	$0.12	7.33	$100.12	$102.88
100/101	107/108	Aug 14	$0.87	$0.13	6.69	$100.13	$107.87
107/108	110/111	Aug 14	$0.86	$0.14	6.14	$107.14	$110.86
98/99	102/103	Jul 24	$0.85	$0.15	5.67	$98.15	$102.85
105/106	110/111	Aug 14	$0.85	$0.15	5.67	$105.15	$110.85
125/130	135/140	Aug 21	$4.25	$0.75	5.67	$125.75	$139.25
111/112	120/121	Aug 28	$0.82	$0.18	4.56	$111.18	$120.82
118/120	121/125	Aug 28	$3.27	$0.73	4.48	$116.73	$124.27
110/115	120/125	Aug 21	$3.99	$1.01	3.95	$111.01	$123.99

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$125.00	$130.00	$135.00	Aug 14	$0.11	$4.89	44.45
$130.00	$135.00	$140.00	Jul 17	$0.13	$4.87	37.46
$126.00	$127.00	$128.00	Jul 24	$0.05	$0.95	19.00
$121.00	$122.00	$123.00	Jul 31	$0.05	$0.95	19.00
$104.00	$105.00	$106.00	Aug 7	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$106.00	$107.00	$108.00	Jul 17	$0.05	$0.95	19.00
$104.00	$105.00	$106.00	Aug 7	$0.05	$0.95	19.00
$117.00	$118.00	$119.00	Jul 17	$0.06	$0.94	15.67
$119.00	$120.00	$121.00	Jul 17	$0.06	$0.94	15.67
$110.00	$111.00	$112.00	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. 100 found (best net $-0.01, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$140.00	1:2	Jul 17	-$0.01	$4.99
$130.00	$135.00	1:2	Jul 31	-$0.25	$4.75
$135.00	$140.00	1:2	Jul 31	-$0.26	$4.74
$135.00	$140.00	1:2	Aug 7	-$0.33	$4.67
$135.00	$140.00	1:2	Aug 14	-$0.51	$4.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Aug 21	-$0.35	$4.65
$125.00	$119.00	1:2	Aug 7	-$1.38	$4.62
$110.00	$105.00	1:2	Aug 21	-$0.71	$4.29
$115.00	$110.00	1:2	Aug 21	-$1.23	$3.77
$130.00	$125.00	1:2	Jul 24	-$2.23	$2.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 5.68%, avg 1.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$121.00	Aug 28	$6.85	0.52	0.3%	5.68%	6.01%	1	2
$125.00	Aug 21	$5.75	0.44	3.6%	4.77%	8.42%	264	5.2K
$125.00	Aug 28	$5.25	0.44	3.6%	4.35%	8.00%	172	32
$122.00	Aug 14	$5.20	0.47	1.2%	4.31%	5.47%	27	1.3K
$121.00	Aug 14	$5.05	0.49	0.3%	4.19%	4.52%	1	23
$122.00	Aug 7	$4.60	0.48	1.2%	3.81%	4.98%	2	8
$121.00	Jul 31	$4.50	0.50	0.3%	3.73%	4.06%	5	230
$125.00	Aug 14	$4.45	0.41	3.6%	3.69%	7.34%	50	1.1K
$123.00	Aug 7	$4.20	0.46	2.0%	3.48%	5.47%	1	13
$130.00	Aug 21	$4.20	0.35	7.8%	3.48%	11.28%	1.4K	8.7K

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 75,225

Total Puts 11,597

Put/Call Ratio 0.15

Net Difference 63,628

Prior's Put/Call Breakdown

Total Calls 77,698

Total Puts 20,964

Put/Call Ratio 0.27

Net Difference 56,734

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