Tour v528
BABA
ALIBABA GROUP HLDG L ADR
$119.84 +3.53%
9/22 09:35

Option Volume

Detail
Current (09/22 9:35am) 20,430
Calls: 17,593 (86%)
Puts: 2,837 (14%)
Prior (09/18) 14,714
Calls: 12,045 (82%)
Puts: 2,669 (18%)
Current vs Prior +38.85%
Calls: +46.06% (Calls)
Puts: +6.29% (Puts)
Prior 7-Day Total 1,685,680
Calls: 1,294,025 (77%)
Puts: 391,655 (23%)
Prior 7-Day Average 240,811
Calls: 184,860 (77%)
Puts: 55,950 (23%)
Current vs Prior 7-Day Avg -91.52%
Calls: -90.48%
Puts: -94.93%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 9:35am) $9.39M
Calls: $8.84M (94%)
Puts: $545.3K (6%)
Prior (09/18) $4.01M
Calls: $3.20M (80%)
Puts: $810.1K (20%)
Current vs Prior +134.38%
Calls: +176.72%
Puts: -32.69%
Prior 7-Day Total $546.55M
Calls: $425.44M (78%)
Puts: $121.11M (22%)
Prior 7-Day Average $78.08M
Calls: $60.78M (78%)
Puts: $17.30M (22%)
Current vs Prior 7-Day Avg -87.97%
Calls: -85.45%
Puts: -96.85%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 9:35am) 0.16
Prior (09/18) 0.22
Current vs Prior -27.23%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg -51.16%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 9:35am) 2,237,375
Calls: 1,487,477 (66%)
Puts: 749,898 (34%)
Prior (09/18) 2,629,630
Calls: 1,746,350 (66%)
Puts: 883,280 (34%)
Current vs Prior -14.92%
Prior 7-Day Total 16,694,931
Calls: 10,456,181 (63%)
Puts: 6,238,750 (37%)
Prior 7-Day Average 2,384,990
Calls: 1,493,740 (63%)
Puts: 891,250 (37%)
Current vs Prior 7-Day Avg -6.19%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 5.10% | 6.93%9.68% | 16.66%
Prior 4.50% | 6.52%9.20% | 15.26%
Current vs Prior +13.37% | +6.27%+5.25% | +9.22%
Prior 7-Day Avg 3.66% | 6.91%5.99% | 12.79%
Current vs 7-Day Avg +39.23% | +0.29%+61.59% | +30.26%
Prior 7-Day Eod 4.50% | 6.52%10.31% | 17.43%
Current vs 7-Day Eod +13.37% | +6.27%-6.08% | -4.42%
Sentiment BEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 9.73% | 14.57%
Calls: 7.86% | 11.63%
Puts: 11.60% | 17.50%
Prior 3.77% | 6.49%
Calls: 4.26% | 6.53%
Puts: 3.28% | 6.44%
Current vs Prior +158.09% | +124.50%
Prior 7-Day Avg 10.71% | 7.50%
Calls: 8.71% | 6.38%
Puts: 12.71% | 8.61%
Current vs 7-Day Avg -9.17% | +94.38%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($8.84M) vs puts ($545.3K). Massive premium surge with dollar volume up 134% vs prior. Extreme bullish P/C ratio of 0.16 - heavy call buying (17,593 calls vs 2,837 puts). P/C ratio dropping 27% - sentiment shifting bullish.

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)
TimeSmart MoneyRetailOverall
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 49 of results (avg 7.6%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 252.652.74$2.703.3%1.6K0.499.5K
$122.00Oct 22.973.10$3.044.3%130.43137
$100.00Oct 1619.7520.70$20.234.7%360.935.5K
$121.00Sep 252.192.31$2.255.3%3460.431.5K
$130.00Oct 162.282.42$2.356.0%2630.2737.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$119.00Sep 252.292.35$2.322.6%1700.4588
$110.00Oct 161.601.67$1.644.3%390.218.0K
$118.00Sep 251.851.98$1.926.8%20.402.7K
$127.00Sep 257.758.35$8.057.5%--0.8379
$126.00Sep 256.857.40$7.137.7%--0.7984

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.60, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Sep 250.100.12$0.1118.2%40.03149
$130.00Sep 250.370.43$0.4015.0%8420.113.5K
$128.00Sep 250.530.63$0.5817.2%130.152.1K
$127.00Sep 250.640.76$0.7017.1%120.171.6K
$126.00Sep 250.800.91$0.8612.8%1160.21757
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Sep 250.670.80$0.7417.6%1750.19938
$115.00Sep 250.891.02$0.9613.5%240.243.2K
$100.00Oct 160.280.33$0.3116.1%770.059.9K
$105.00Oct 160.690.79$0.7413.5%1510.117.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 132 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Sep 2520.8522.85$21.859.2%31.0014
$100.00Sep 2518.1521.10$19.6315.0%--1.00127
$102.00Sep 2515.9519.15$17.5518.2%--1.0083
$103.00Sep 2515.3018.15$16.7317.0%--1.0066
$104.00Sep 2514.3017.15$15.7318.1%21.0097
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Oct 215.3517.80$16.5814.8%--0.9120
$131.00Sep 2510.4012.30$11.3516.7%--0.9135
$130.00Sep 2510.4011.70$11.0511.8%20.891.5K
$140.00Oct 1619.6022.50$21.0513.8%--0.87865
$129.00Sep 259.3010.75$10.0314.5%--0.8620

Most actively traded options today. High liquidity = easy entry/exit. 193 active (total vol 15.9K, top 1.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Oct 306.457.00$6.738.2%1.9K0.52187
$125.00Sep 250.991.10$1.0510.5%1.6K0.245.2K
$120.00Sep 252.652.74$2.703.3%1.6K0.499.5K
$115.00Oct 167.908.40$8.156.1%1.3K0.669.6K
$124.00Oct 22.322.49$2.417.1%1.2K0.35529
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 250.210.28$0.2528.0%6780.075.0K
$114.00Sep 250.670.80$0.7417.6%1750.19938
$119.00Sep 252.292.35$2.322.6%1700.4588
$105.00Oct 160.690.79$0.7413.5%1510.117.5K
$113.00Sep 250.500.62$0.5621.4%1320.15777

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 39.0%, max 49.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$114.00Sep 25Oct 3060.3%40.3%49.6%1572.5K
$120.00Sep 25Oct 3062.2%41.7%49.1%3.5K9.7K
$113.00Sep 25Oct 3060.2%40.6%48.3%373.8K
$118.00Sep 25Oct 3060.4%40.9%47.6%1121.7K
$125.00Sep 25Oct 3064.7%45.5%42.3%1.6K5.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$114.00Sep 25Oct 3060.3%40.4%49.5%175953
$120.00Sep 25Oct 3062.2%41.7%49.1%86683
$113.00Sep 25Oct 3060.2%40.6%48.3%132812
$125.00Sep 25Oct 3064.7%45.5%42.3%1162
$116.00Sep 25Oct 3060.8%42.8%42.1%112388

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 2.33, avg 2.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$108.00$109.00Oct 2$0.40$0.60$0.4090%1.50$108.40
$109.00$110.00Sep 25$0.47$0.53$0.4793%1.13$109.47
$107.00$108.00Sep 25$0.52$0.48$0.52100%0.92$107.52
$105.00$106.00Oct 2$0.52$0.48$0.5294%0.92$105.52
$114.00$115.00Oct 30$0.27$0.73$0.2767%2.70$114.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$131.00$130.00Sep 25$0.30$0.70$0.3091%2.33$130.70
$122.00$120.00Oct 30$0.82$1.18$0.8252%1.44$121.18
$120.00$119.00Oct 23$0.30$0.70$0.3048%2.33$119.70
$112.00$110.00Oct 23$0.39$1.61$0.3928%4.13$111.61
$107.00$106.00Oct 23$0.10$0.90$0.1016%9.00$106.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 5.67, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$124.00$125.00Oct 30$0.85$0.85$0.1556%5.67$124.85
$124.00$125.00Oct 23$0.75$0.75$0.2557%3.00$124.75
$134.00$135.00Oct 9$0.45$0.45$0.5581%0.82$134.45
$129.00$130.00Oct 9$0.53$0.53$0.4772%1.13$129.53
$135.00$136.00Oct 2$0.34$0.34$0.6687%0.52$135.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$115.00$114.00Oct 30$0.75$0.75$0.2564%3.00$114.25
$119.00$118.00Oct 23$0.70$0.70$0.3054%2.33$118.30
$116.00$115.00Oct 23$0.60$0.60$0.4062%1.50$115.40
$99.00$98.00Sep 25$0.25$0.25$0.7595%0.33$98.75
$101.00$100.00Sep 25$0.25$0.25$0.7595%0.33$100.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.12, cheapest $1.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$121.00Sep 25Oct 2$1.1362.5%48.2%
$122.00Sep 25Oct 2$1.1663.1%49.8%
$123.00Sep 25Oct 2$1.2063.3%50.1%
$120.00Sep 25Oct 2$1.1862.2%49.7%
$117.00Sep 25Oct 2$1.1059.7%48.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$121.00Sep 25Oct 2$1.1362.5%48.2%
$122.00Sep 25Oct 2$1.1063.1%49.8%
$123.00Sep 25Oct 2$1.0863.3%50.1%
$120.00Sep 25Oct 2$1.0762.2%49.7%
$117.00Sep 25Oct 2$1.0259.7%48.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 4.59% of stock, avg 8.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$119.00Sep 25$3.18$2.32$5.50$113.50$124.504.59%
$118.00Sep 25$3.68$1.92$5.60$112.40$123.604.67%
$120.00Sep 25$2.70$2.93$5.63$114.37$125.634.70%
$121.00Sep 25$2.25$3.50$5.75$115.25$126.754.80%
$117.00Sep 25$4.30$1.53$5.83$111.17$122.834.86%
$122.00Sep 25$1.88$4.13$6.01$115.99$128.015.02%
$116.00Sep 25$5.00$1.21$6.21$109.79$122.215.18%
$123.00Sep 25$1.54$4.82$6.36$116.64$129.365.31%
$115.00Sep 25$5.73$0.96$6.69$108.31$121.695.58%
$124.00Sep 25$1.27$5.50$6.77$117.23$130.775.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.86% of stock, avg 6.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$124.00$115.00Sep 25$1.27$0.96$2.23$112.77$126.23
$124.00$116.00Sep 25$1.27$1.21$2.48$113.52$126.48
$123.00$115.00Sep 25$1.54$0.96$2.50$112.50$125.50
$123.00$116.00Sep 25$1.54$1.21$2.75$113.25$125.75
$124.00$117.00Sep 25$1.27$1.53$2.80$114.20$126.80
$123.00$117.00Sep 25$1.54$1.53$3.07$113.93$126.07
$122.00$115.00Sep 25$1.88$0.96$2.84$112.16$124.84
$122.00$116.00Sep 25$1.88$1.21$3.09$112.91$125.09
$122.00$117.00Sep 25$1.88$1.53$3.41$113.59$125.41
$124.00$118.00Sep 25$1.27$1.92$3.19$114.81$127.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 223 found (best R:R 2.45, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
98/99129/130Oct 9$0.71$0.2967%2.45$98.29$129.71
104/105129/130Oct 23$0.82$0.1853%4.56$104.18$129.82
104/105129/130Oct 9$0.71$0.2964%2.45$104.29$129.71
100/101129/130Oct 9$0.67$0.3366%2.03$100.33$129.67
103/104129/130Oct 9$0.67$0.3365%2.03$103.33$129.67
106/107129/130Oct 9$0.70$0.3060%2.33$106.30$129.70
109/110129/130Oct 23$0.84$0.1644%5.25$109.16$129.84
107/108129/130Oct 23$0.79$0.2149%3.76$107.21$129.79
98/99133/134Sep 25$0.40$0.6087%0.67$98.60$133.40
110/111129/130Oct 9$0.76$0.2451%3.17$110.24$129.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 28.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Oct 30$0.17$4.8313%28.41
$130.00$135.00$140.00Oct 16$0.25$4.7514%19.00
$114.00$115.00$116.00Sep 25$0.07$0.9310%13.29
$122.00$123.00$124.00Sep 25$0.07$0.9310%13.29
$111.00$112.00$113.00Oct 2$0.05$0.956%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Oct 16$0.17$4.8314%28.41
$125.00$130.00$135.00Oct 16$0.39$4.6119%11.82
$120.00$125.00$130.00Oct 16$0.66$4.3424%6.58
$120.00$121.00$122.00Sep 25$0.06$0.9411%15.67
$121.00$122.00$123.00Sep 25$0.06$0.9410%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. 116 found (best net $-2.47, 112 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Oct 9-$0.20$4.80
$130.00$135.001:2Oct 16-$0.75$4.25
$135.00$140.001:2Oct 16-$0.45$4.55
$135.00$140.001:2Oct 23-$0.61$4.39
$125.00$130.001:2Oct 30-$1.54$3.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Oct 16-$2.47$2.53
$99.00$97.001:2Oct 30-$0.06$1.94
$106.00$105.001:2Sep 25-$0.06$0.94
$109.00$108.001:2Sep 25-$0.09$0.91
$104.00$103.001:2Sep 25-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 5.38%, avg 1.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Oct 30$6.450.520.1%5.38%5.52%1.9K187
$124.00Oct 30$4.450.443.5%3.71%7.18%--13
$120.00Oct 23$6.000.520.1%5.01%5.14%10385
$122.00Oct 30$5.050.481.8%4.21%6.02%--10
$121.00Oct 30$5.400.501.0%4.51%5.47%--39
$125.00Oct 30$3.850.414.3%3.21%7.52%3119
$130.00Oct 30$2.810.318.5%2.34%10.82%2697
$124.00Oct 23$3.950.433.5%3.30%6.77%--49
$126.00Oct 23$3.300.395.1%2.75%7.89%--72
$125.00Oct 23$3.600.404.3%3.00%7.31%--215

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 17,593
Total Puts 2,837
Put/Call Ratio 0.16
Net Difference 14,756

Prior's Put/Call Breakdown

Total Calls 12,045
Total Puts 2,669
Put/Call Ratio 0.22
Net Difference 9,376

Prior 7-Day Put/Call Summary

Total Calls 1,294,025
Total Puts 391,655
Average Put/Call Ratio 0.33
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All