BABA - Options Database

BABA

ALIBABA GROUP HLDG L ADR

$118.25 +0.48%

(7/15 18:05) ◀

Thursday, July 16, 2026 (3:05pm)

▶ (7/16 18:01)

◀ 7/16 15:05 ▶

Option Volume

Detail

ℹ

Current (07/16 3:05pm) 103,980

Calls: 72,907 (70%)

Puts: 31,073 (30%)

Prior (07/15) 242,757

Calls: 190,862 (79%)

Puts: 51,895 (21%)

Current vs Prior -57.17%

Calls: -61.80% (Calls)

Puts: -40.12% (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 -33.04%

Calls: -35.80%

Puts: -25.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 3:05pm) $86.80M

Calls: $41.54M (48%)

Puts: $45.26M (52%)

Prior (07/15) $86.46M

Calls: $68.96M (80%)

Puts: $17.51M (20%)

Current vs Prior +0.39%

Calls: -39.76%

Puts: +158.55%

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 +56.73%

Calls: +4.62%

Puts: +188.70%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16 3:05pm) 0.43

Prior (07/15) 0.27

Current vs Prior +56.75%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg +6.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16 3:05pm) 2,396,138

Calls: 1,505,222 (63%)

Puts: 890,916 (37%)

Prior (07/15) 2,369,858

Calls: 1,491,757 (63%)

Puts: 878,101 (37%)

Current vs Prior +1.11%

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 +3.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.95% | 5.93%2.95% | 13.68%

Prior 4.41% | 6.83%4.41% | 14.45%

Current vs Prior -33.07% | -13.18%-33.07% | -5.29%

Prior 7-Day Avg 3.55% | 6.51%5.58% | 14.42%

Current vs 7-Day Avg -16.86% | -8.90%-47.08% | -5.13%

Prior 7-Day Eod 4.41% | 6.83%3.87% | 14.09%

Current vs 7-Day Eod -33.07% | -13.18%-23.66% | -2.87%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.62% | 7.14%

Calls: 13.29% | 7.40%

Puts: 9.95% | 6.89%

Prior 5.84% | 7.18%

Calls: 6.40% | 6.36%

Puts: 5.28% | 8.00%

Current vs Prior +98.97% | -0.56%

Prior 7-Day Avg 10.70% | 6.22%

Calls: 10.48% | 6.94%

Puts: 10.93% | 5.51%

Current vs 7-Day Avg +8.55% | +14.71%

Liquidity Expensive

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (57% higher). Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (72,907 calls vs 31,073 puts). P/C ratio rising 57% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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	BEARISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
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 143 of results (avg 7.3%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 21	8.55	8.80	$8.68	2.9%	328	0.60	4.5K
$120.00	Aug 21	6.05	6.25	$6.15	3.3%	1.1K	0.49	13.4K
$100.00	Jul 31	18.10	18.80	$18.45	3.8%	11	0.94	442
$100.00	Aug 21	19.25	20.00	$19.63	3.8%	156	0.88	3.8K
$117.00	Jul 31	5.00	5.20	$5.10	3.9%	4	0.56	74

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Jul 24	4.85	4.90	$4.88	1.0%	335	0.61	71
$125.00	Aug 21	10.50	10.75	$10.63	2.4%	6	0.62	2.1K
$122.00	Jul 31	6.35	6.60	$6.48	3.9%	25	0.61	9
$120.00	Aug 21	7.35	7.65	$7.50	4.0%	324	0.51	2.4K
$125.00	Aug 7	9.05	9.45	$9.25	4.3%	2	0.67	17

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.58, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 17	0.12	0.13	$0.13	7.7%	2.8K	0.07	13.3K
$132.00	Jul 24	0.31	0.37	$0.34	17.6%	34	0.08	67
$122.00	Jul 17	0.33	0.38	$0.36	13.9%	2.0K	0.17	1.8K
$140.00	Jul 31	0.33	0.39	$0.36	16.7%	1.4K	0.07	403
$131.00	Jul 24	0.36	0.41	$0.39	12.8%	143	0.09	193

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Aug 7	0.25	0.29	$0.27	14.8%	20	0.04	41
$108.00	Jul 24	0.30	0.35	$0.32	15.6%	39	0.09	314
$103.00	Jul 31	0.31	0.37	$0.34	17.6%	11	0.07	135
$100.00	Aug 7	0.35	0.42	$0.39	17.9%	13	0.06	138
$115.00	Jul 17	0.38	0.44	$0.41	14.6%	349	0.19	4.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 182 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	22.95	25.25	$24.10	9.5%	9	1.00	1.3K
$97.00	Jul 17	20.90	22.70	$21.80	8.3%	2	1.00	655
$98.00	Jul 17	19.95	22.25	$21.10	10.9%	1	1.00	1.2K
$99.00	Jul 17	18.90	21.10	$20.00	11.0%	11	1.00	657
$100.00	Jul 17	18.00	18.75	$18.38	4.1%	107	1.00	5.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	21.25	23.85	$22.55	11.5%	6.0K	0.99	2.3K
$135.00	Jul 17	16.50	18.00	$17.25	8.7%	42	0.99	110
$130.00	Jul 17	11.10	13.15	$12.13	16.9%	35	0.99	60
$128.00	Jul 17	8.70	11.20	$9.95	25.1%	--	0.95	31
$125.00	Jul 17	6.30	8.35	$7.32	28.0%	13	0.93	1.9K

Most actively traded options today. High liquidity = easy entry/exit. 340 active (total vol 65.8K, top 6.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	0.73	0.80	$0.77	9.1%	4.6K	0.32	17.0K
$121.00	Jul 17	0.46	0.55	$0.51	17.6%	3.4K	0.23	2.2K
$119.00	Jul 17	1.04	1.16	$1.10	10.9%	3.1K	0.42	951
$125.00	Jul 17	0.12	0.13	$0.13	7.7%	2.8K	0.07	13.3K
$135.00	Jul 31	0.55	0.63	$0.59	13.6%	2.1K	0.11	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	21.25	23.85	$22.55	11.5%	6.0K	0.99	2.3K
$117.00	Jul 17	0.90	1.01	$0.96	11.5%	1.2K	0.37	526
$112.00	Jul 17	0.07	0.15	$0.11	72.7%	1.0K	0.06	1.3K
$118.00	Jul 17	1.30	1.40	$1.35	7.4%	712	0.47	550
$113.00	Jul 17	0.14	0.18	$0.16	25.0%	668	0.09	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. 76 strikes (avg 96.7%, max 394.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$96.00	Jul 17	Aug 7	231.7%	52.2%	344.1%	21	782
$97.00	Jul 17	Aug 7	196.2%	49.2%	299.2%	2	790
$98.00	Jul 17	Aug 7	187.5%	52.1%	260.0%	1	1.2K
$99.00	Jul 17	Aug 7	165.1%	52.9%	211.9%	11	745
$101.00	Jul 17	Aug 14	162.9%	55.1%	195.5%	12	984

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$96.00	Jul 17	Aug 28	231.7%	46.9%	394.4%	21	318
$97.00	Jul 17	Aug 7	196.2%	49.2%	299.2%	21	2.7K
$98.00	Jul 17	Aug 7	187.5%	52.1%	260.0%	22	654
$101.00	Jul 17	Aug 28	162.9%	47.6%	242.5%	8	5.9K
$99.00	Jul 17	Aug 14	165.1%	49.2%	235.3%	4	947

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 20.74, avg 2.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$135.00	$140.00	Jul 31	$0.23	$4.77	$0.23	20.74	$135.23
$135.00	$140.00	Aug 7	$0.37	$4.63	$0.37	12.51	$135.37
$135.00	$140.00	Aug 14	$0.41	$4.59	$0.41	11.20	$135.41
$130.00	$135.00	Jul 31	$0.46	$4.54	$0.46	9.87	$130.46
$122.00	$123.00	Jul 17	$0.11	$0.89	$0.11	8.09	$122.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$99.00	$95.00	Aug 14	$0.29	$3.71	$0.29	12.79	$98.71
$100.00	$95.00	Aug 21	$0.48	$4.52	$0.48	9.42	$99.52
$114.00	$113.00	Jul 17	$0.10	$0.90	$0.10	9.00	$113.90
$106.00	$105.00	Aug 7	$0.11	$0.89	$0.11	8.09	$105.89
$99.00	$98.00	Aug 7	$0.12	$0.88	$0.12	7.33	$98.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 253 found (best R:R 19.00, avg 1.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$95.00	$100.00	Aug 21	$4.75	$4.75	$0.25	19.00	$99.75
$103.00	$104.00	Jul 17	$0.88	$0.88	$0.12	7.33	$103.88
$113.00	$114.00	Jul 17	$0.88	$0.88	$0.12	7.33	$113.88
$105.00	$106.00	Jul 31	$0.88	$0.88	$0.12	7.33	$105.88
$107.00	$108.00	Jul 17	$0.87	$0.87	$0.13	6.69	$107.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$130.00	$129.00	Jul 24	$0.88	$0.88	$0.12	7.33	$129.12
$128.00	$125.00	Jul 17	$2.63	$2.63	$0.37	7.11	$125.37
$122.00	$121.00	Jul 17	$0.87	$0.87	$0.13	6.69	$121.13
$124.00	$123.00	Jul 17	$0.87	$0.87	$0.13	6.69	$123.13
$140.00	$135.00	Aug 21	$4.30	$4.30	$0.70	6.14	$135.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 61 found (avg debit $0.84, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Jul 17	Jul 24	$0.06	124.2%	55.3%
$108.00	Jul 17	Jul 24	$0.15	98.4%	45.6%
$100.00	Jul 17	Jul 24	$0.17	119.9%	54.8%
$135.00	Jul 17	Jul 24	$0.24	100.7%	56.6%
$110.00	Jul 17	Jul 24	$0.27	67.1%	44.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 17	Jul 24	$0.06	119.9%	54.8%
$102.00	Jul 17	Jul 24	$0.08	116.0%	52.3%
$103.00	Jul 17	Jul 24	$0.09	100.9%	49.8%
$104.00	Jul 17	Jul 24	$0.12	110.1%	50.8%
$106.00	Jul 17	Jul 24	$0.14	104.3%	46.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 179 found (cheapest 2.48% of stock, avg 11.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$118.00	Jul 17	$1.58	$1.35	$2.93	$115.07	$120.93	2.48%
$119.00	Jul 17	$1.10	$1.91	$3.01	$115.99	$122.01	2.55%
$117.00	Jul 17	$2.16	$0.96	$3.12	$113.88	$120.12	2.64%
$120.00	Jul 17	$0.77	$2.55	$3.32	$116.68	$123.32	2.81%
$116.00	Jul 17	$2.84	$0.64	$3.48	$112.52	$119.48	2.94%
$121.00	Jul 17	$0.51	$3.35	$3.86	$117.14	$124.86	3.26%
$115.00	Jul 17	$3.68	$0.41	$4.09	$110.91	$119.09	3.46%
$122.00	Jul 17	$0.36	$4.22	$4.58	$117.42	$126.58	3.87%
$114.00	Jul 17	$4.50	$0.26	$4.76	$109.24	$118.76	4.03%
$113.00	Jul 17	$5.38	$0.16	$5.54	$107.46	$118.54	4.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.43% of stock, avg 5.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$123.00	$114.00	Jul 17	$0.25	$0.26	$0.51	$113.49	$123.51
$122.00	$114.00	Jul 17	$0.36	$0.26	$0.62	$113.38	$122.62
$123.00	$115.00	Jul 17	$0.25	$0.41	$0.66	$114.34	$123.66
$121.00	$114.00	Jul 17	$0.51	$0.26	$0.77	$113.23	$121.77
$122.00	$115.00	Jul 17	$0.36	$0.41	$0.77	$114.23	$122.77
$123.00	$116.00	Jul 17	$0.25	$0.64	$0.89	$115.11	$123.89
$121.00	$115.00	Jul 17	$0.51	$0.41	$0.92	$114.08	$121.92
$122.00	$116.00	Jul 17	$0.36	$0.64	$1.00	$115.00	$123.00
$120.00	$114.00	Jul 17	$0.77	$0.26	$1.03	$112.97	$121.03
$121.00	$116.00	Jul 17	$0.51	$0.64	$1.15	$114.85	$122.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 9.00, avg credit $1.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
101/102	116/117	Aug 28	$0.90	$0.10	9.00	$101.10	$116.90
105/106	116/117	Aug 28	$0.90	$0.10	9.00	$105.10	$116.90
106/107	110/112	Aug 28	$1.78	$0.22	8.09	$105.22	$111.78
107/108	114/115	Aug 28	$0.89	$0.11	8.09	$107.11	$114.89
108/109	110/112	Aug 28	$1.77	$0.23	7.70	$107.23	$111.77
100/101	116/117	Aug 28	$0.88	$0.12	7.33	$100.12	$116.88
106/107	118/119	Aug 28	$0.88	$0.12	7.33	$106.12	$118.88
101/102	105/107	Aug 28	$1.74	$0.26	6.69	$100.26	$106.74
102/104	110/112	Aug 28	$1.74	$0.26	6.69	$102.26	$111.74
108/109	118/119	Aug 28	$0.87	$0.13	6.69	$108.13	$118.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$130.00	$135.00	$140.00	Aug 28	$0.19	$4.81	25.32
$130.00	$135.00	$140.00	Aug 7	$0.22	$4.78	21.73
$130.00	$135.00	$140.00	Jul 31	$0.23	$4.77	20.74
$130.00	$135.00	$140.00	Aug 21	$0.26	$4.74	18.23
$113.00	$114.00	$115.00	Jul 17	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$130.00	$135.00	$140.00	Aug 21	$0.10	$4.90	49.00
$130.00	$135.00	$140.00	Jul 17	$0.18	$4.82	26.78
$100.00	$101.00	$102.00	Jul 31	$0.05	$0.95	19.00
$110.00	$111.00	$112.00	Jul 31	$0.05	$0.95	19.00
$103.00	$104.00	$105.00	Aug 7	$0.05	$0.95	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 121 found (best net $-0.01, 116 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$135.00	1:2	Jul 17	-$0.01	$4.99
$135.00	$140.00	1:2	Jul 17	-$0.02	$4.98
$130.00	$135.00	1:2	Jul 31	-$0.13	$4.87
$135.00	$140.00	1:2	Jul 31	-$0.13	$4.87
$135.00	$140.00	1:2	Aug 7	-$0.26	$4.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$95.00	1:2	Aug 21	-$0.10	$4.90
$105.00	$100.00	1:2	Aug 21	-$0.26	$4.74
$110.00	$105.00	1:2	Aug 21	-$0.59	$4.41
$100.00	$96.00	1:2	Aug 28	-$0.13	$3.87
$99.00	$95.00	1:2	Aug 14	-$0.20	$3.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 6.17%, avg 1.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$119.00	Aug 28	$7.30	0.52	0.6%	6.17%	6.81%	78	12
$120.00	Aug 28	$6.70	0.50	1.5%	5.67%	7.15%	21	90
$121.00	Aug 28	$6.45	0.48	2.3%	5.45%	7.78%	6	4
$122.00	Aug 28	$6.10	0.46	3.2%	5.16%	8.33%	13	28
$120.00	Aug 21	$6.05	0.49	1.5%	5.12%	6.60%	1.1K	13.4K
$119.00	Aug 14	$5.45	0.49	0.6%	4.61%	5.24%	83	388
$123.00	Aug 28	$5.40	0.44	4.0%	4.57%	8.58%	4	25
$120.00	Aug 14	$5.20	0.47	1.5%	4.40%	5.88%	41	240
$125.00	Aug 28	$5.00	0.41	5.7%	4.23%	9.94%	25	209
$119.00	Aug 7	$4.80	0.50	0.6%	4.06%	4.69%	4	93

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 72,907

Total Puts 31,073

Put/Call Ratio 0.43

Net Difference 41,834

Prior's Put/Call Breakdown

Total Calls 190,862

Total Puts 51,895

Put/Call Ratio 0.27

Net Difference 138,967

Prior 7-Day Put/Call Summary

Total Calls 794,921

Total Puts 292,094

Average Put/Call Ratio 0.40

Ratio Trend Rising

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