Tour v528
BABA
ALIBABA GROUP HLDG L ADR
$119.37 +3.13%
9/22 09:40

Option Volume

Detail
Current (09/22 9:40am) 28,040
Calls: 24,090 (86%)
Puts: 3,950 (14%)
Prior (09/18) 20,105
Calls: 16,625 (83%)
Puts: 3,480 (17%)
Current vs Prior +39.47%
Calls: +44.90% (Calls)
Puts: +13.51% (Puts)
Prior 7-Day Total 1,660,323
Calls: 1,276,845 (77%)
Puts: 383,478 (23%)
Prior 7-Day Average 237,189
Calls: 182,406 (77%)
Puts: 54,782 (23%)
Current vs Prior 7-Day Avg -88.18%
Calls: -86.79%
Puts: -92.79%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 9:40am) $12.09M
Calls: $11.30M (94%)
Puts: $784.9K (6%)
Prior (09/18) $5.45M
Calls: $4.52M (83%)
Puts: $929.9K (17%)
Current vs Prior +121.61%
Calls: +149.82%
Puts: -15.59%
Prior 7-Day Total $497.70M
Calls: $383.79M (77%)
Puts: $113.91M (23%)
Prior 7-Day Average $71.10M
Calls: $54.83M (77%)
Puts: $16.27M (23%)
Current vs Prior 7-Day Avg -83.00%
Calls: -79.38%
Puts: -95.18%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 9:40am) 0.16
Prior (09/18) 0.21
Current vs Prior -21.67%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg -49.80%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 9:40am) 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 16,978,726
Calls: 10,750,747 (63%)
Puts: 6,227,979 (37%)
Prior 7-Day Average 2,425,532
Calls: 1,535,821 (63%)
Puts: 889,711 (37%)
Current vs Prior 7-Day Avg -7.76%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 4.83% | 6.77%9.76% | 16.57%
Prior 1.47% | 6.13%1.47% | 12.27%
Current vs Prior +228.76% | +10.47%+564.96% | +35.02%
Prior 7-Day Avg 3.56% | 6.75%5.17% | 12.66%
Current vs 7-Day Avg +35.38% | +0.33%+88.93% | +30.93%
Prior 7-Day Eod 1.47% | 6.13%10.31% | 17.43%
Current vs 7-Day Eod +228.76% | +10.47%-5.31% | -4.95%
Sentiment BEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 3.77% | 11.79%
Calls: 2.15% | 9.76%
Puts: 5.39% | 13.82%
Prior 13.07% | 6.42%
Calls: 12.50% | 4.50%
Puts: 13.64% | 8.33%
Current vs Prior -71.16% | +83.64%
Prior 7-Day Avg 11.27% | 7.77%
Calls: 9.15% | 6.36%
Puts: 13.40% | 9.17%
Current vs 7-Day Avg -66.55% | +51.82%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($11.30M) vs puts ($784.9K). Massive premium surge with dollar volume up 122% vs prior. Extreme bullish P/C ratio of 0.16 - heavy call buying (24,090 calls vs 3,950 puts). P/C ratio dropping 22% - 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
09:40BULLISHBULLISHBULLISH
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 72 of results (avg 6.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Oct 163.453.50$3.481.4%3810.3818.0K
$119.00Sep 252.762.82$2.792.2%3460.531.2K
$120.00Oct 23.503.60$3.552.8%3290.504.5K
$120.00Sep 252.292.36$2.333.0%2.1K0.479.5K
$115.00Sep 255.205.40$5.303.8%4800.768.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Oct 1612.3512.85$12.604.0%30.742.4K
$119.00Sep 252.362.48$2.425.0%3360.4788
$118.00Sep 251.932.03$1.985.1%120.412.7K
$110.00Oct 161.661.75$1.715.3%880.218.0K
$120.00Sep 252.893.05$2.975.4%950.53679

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.61, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Sep 250.210.25$0.2317.4%80.07328
$130.00Sep 250.310.35$0.3312.1%1.4K0.103.5K
$128.00Sep 250.460.52$0.4912.2%640.142.1K
$127.00Sep 250.540.65$0.6018.3%140.161.6K
$126.00Sep 250.670.75$0.7111.3%1410.19757
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Sep 250.080.09$0.0911.1%440.033.4K
$110.00Sep 250.230.26$0.2512.0%7220.085.0K
$114.00Sep 250.690.79$0.7413.5%2130.20938
$115.00Sep 250.931.01$0.978.2%940.243.2K
$108.00Oct 20.410.47$0.4413.6%300.10197

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 138 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Sep 2522.5525.05$23.8010.5%11.002
$98.00Sep 2521.0522.10$21.584.9%41.0014
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Sep 2510.4012.30$11.3516.7%--0.9135
$136.00Oct 215.8517.80$16.8311.6%--0.9120
$130.00Sep 2510.2011.70$10.9513.7%20.911.5K
$129.00Sep 259.3010.75$10.0314.5%--0.8920
$140.00Oct 1619.6022.50$21.0513.8%--0.88865

Most actively traded options today. High liquidity = easy entry/exit. 228 active (total vol 22.4K, top 3.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Oct 306.506.95$6.736.7%3.2K0.52187
$120.00Sep 252.292.36$2.333.0%2.1K0.479.5K
$125.00Sep 250.820.91$0.8710.3%1.9K0.225.2K
$115.00Oct 167.758.15$7.955.0%1.4K0.669.6K
$130.00Sep 250.310.35$0.3312.1%1.4K0.103.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 250.230.26$0.2512.0%7220.085.0K
$119.00Sep 252.362.48$2.425.0%3360.4788
$114.00Sep 250.690.79$0.7413.5%2130.20938
$113.00Sep 250.490.61$0.5521.8%1620.16777
$105.00Oct 160.710.89$0.8022.5%1610.127.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 33.9%, max 42.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Sep 25Oct 3058.8%41.3%42.4%5.3K9.7K
$114.00Sep 25Oct 3058.2%40.9%42.3%1722.5K
$113.00Sep 25Oct 3058.2%41.2%41.3%383.8K
$125.00Sep 25Oct 3062.0%44.2%40.3%1.9K5.3K
$119.00Sep 25Oct 3057.3%41.6%37.7%3481.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Sep 25Oct 3058.8%41.3%42.4%97683
$114.00Sep 25Oct 3058.2%40.9%42.3%213953
$113.00Sep 25Oct 3058.3%41.1%41.6%162812
$125.00Sep 25Oct 3062.0%44.2%40.3%2162
$118.00Sep 25Oct 2358.0%41.4%40.2%122.7K

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 2.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$108.00$109.00Oct 2$0.30$0.70$0.3091%2.33$108.30
$114.00$115.00Oct 30$0.17$0.83$0.1767%4.88$114.17
$105.00$106.00Oct 2$0.52$0.48$0.5295%0.92$105.52
$113.00$114.00Oct 30$0.28$0.72$0.2870%2.57$113.28
$107.00$108.00Oct 23$0.45$0.55$0.4583%1.22$107.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$131.00$130.00Sep 25$0.40$0.60$0.4091%1.50$130.60
$120.00$117.00Oct 30$1.12$1.88$1.1248%1.68$118.88
$120.00$119.00Oct 23$0.30$0.70$0.3049%2.33$119.70
$130.00$129.00Oct 2$0.65$0.35$0.6582%0.54$129.35
$111.00$110.00Oct 30$0.11$0.89$0.1126%8.09$110.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 141 found (best R:R 7.33, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$124.00$125.00Oct 23$0.88$0.88$0.1257%7.33$124.88
$134.00$135.00Oct 9$0.54$0.54$0.4681%1.17$134.54
$129.00$130.00Oct 23$0.54$0.54$0.4668%1.17$129.54
$139.00$140.00Sep 25$0.23$0.23$0.7794%0.30$139.23
$134.00$135.00Oct 23$0.42$0.42$0.5876%0.72$134.42
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$0.72$0.72$0.2853%2.57$118.28
$105.00$104.00Oct 16$0.33$0.33$0.6788%0.49$104.67
$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 $1.14, cheapest $1.01)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Sep 25Oct 2$1.2258.8%47.4%
$123.00Sep 25Oct 2$1.1860.3%49.0%
$122.00Sep 25Oct 2$1.2159.6%48.4%
$119.00Sep 25Oct 2$1.3157.3%46.3%
$121.00Sep 25Oct 2$1.2659.1%48.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Sep 25Oct 2$1.0158.8%47.4%
$123.00Sep 25Oct 2$1.0060.3%49.0%
$122.00Sep 25Oct 2$1.1259.6%48.4%
$119.00Sep 25Oct 2$1.0357.3%46.3%
$121.00Sep 25Oct 2$1.2759.1%48.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 4.36% of stock, avg 8.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$119.00Sep 25$2.79$2.42$5.21$113.79$124.214.36%
$120.00Sep 25$2.33$2.97$5.30$114.70$125.304.44%
$118.00Sep 25$3.40$1.98$5.38$112.62$123.384.51%
$121.00Sep 25$1.92$3.48$5.40$115.60$126.404.52%
$117.00Sep 25$3.98$1.58$5.56$111.44$122.564.66%
$122.00Sep 25$1.58$4.13$5.71$116.29$127.714.78%
$116.00Sep 25$4.60$1.25$5.85$110.15$121.854.90%
$123.00Sep 25$1.29$4.90$6.19$116.81$129.195.19%
$115.00Sep 25$5.30$0.97$6.27$108.73$121.275.25%
$124.00Sep 25$1.06$5.68$6.74$117.26$130.745.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.70% of stock, avg 6.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$124.00$115.00Sep 25$1.06$0.97$2.03$112.97$126.03
$124.00$116.00Sep 25$1.06$1.25$2.31$113.69$126.31
$123.00$115.00Sep 25$1.29$0.97$2.26$112.74$125.26
$123.00$116.00Sep 25$1.29$1.25$2.54$113.46$125.54
$122.00$115.00Sep 25$1.58$0.97$2.55$112.45$124.55
$124.00$117.00Sep 25$1.06$1.58$2.64$114.36$126.64
$123.00$117.00Sep 25$1.29$1.58$2.87$114.13$125.87
$122.00$116.00Sep 25$1.58$1.25$2.83$113.17$124.83
$122.00$117.00Sep 25$1.58$1.58$3.16$113.84$125.16
$121.00$115.00Sep 25$1.92$0.97$2.89$112.11$123.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 250 found (best R:R 5.67, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
104/105129/130Oct 23$0.85$0.1553%5.67$104.15$129.85
101/102129/130Oct 23$0.76$0.2458%3.17$101.24$129.76
104/105134/135Oct 23$0.73$0.2761%2.70$104.27$134.73
107/108129/130Oct 23$0.84$0.1649%5.25$107.16$129.84
98/99136/137Sep 25$0.43$0.5787%0.75$98.57$136.43
100/101136/137Sep 25$0.43$0.5787%0.75$100.57$136.43
101/102134/135Oct 23$0.64$0.3666%1.78$101.36$134.64
108/109129/130Oct 23$0.83$0.1747%4.88$108.17$129.83
106/107129/130Oct 23$0.78$0.2251%3.55$106.22$129.78
98/99137/138Sep 25$0.38$0.6290%0.61$98.62$137.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Oct 30$0.22$4.7814%21.73
$130.00$135.00$140.00Oct 16$0.29$4.7114%16.24
$120.00$121.00$122.00Sep 25$0.07$0.9311%13.29
$122.00$123.00$124.00Sep 25$0.06$0.949%15.67
$125.00$126.00$127.00Sep 25$0.05$0.956%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Oct 16$0.13$4.8719%37.46
$130.00$135.00$140.00Oct 16$0.29$4.7114%16.24
$114.00$115.00$116.00Sep 25$0.05$0.9510%19.00
$116.00$117.00$118.00Sep 25$0.07$0.9312%13.29
$113.00$114.00$115.00Oct 9$0.05$0.956%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. 115 found (best net $-0.66, 111 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Oct 16-$0.66$4.34
$135.00$140.001:2Oct 23-$0.52$4.48
$135.00$140.001:2Oct 9-$0.25$4.75
$135.00$140.001:2Oct 16-$0.45$4.55
$125.00$130.001:2Oct 30-$1.62$3.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Oct 16-$2.75$2.25
$105.00$104.001:2Sep 25$0.00$1.00
$110.00$109.001:2Sep 25-$0.11$0.89
$109.00$108.001:2Sep 25-$0.10$0.90
$104.00$103.001:2Sep 25-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 5.45%, avg 1.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Oct 30$6.500.520.5%5.45%5.97%3.2K187
$125.00Oct 30$4.300.414.7%3.60%8.32%4119
$124.00Oct 30$4.450.443.9%3.73%7.61%--13
$122.00Oct 30$5.050.482.2%4.23%6.43%--10
$121.00Oct 30$5.400.511.4%4.52%5.89%--39
$130.00Oct 30$2.840.318.9%2.38%11.28%13697
$120.00Oct 23$5.800.510.5%4.86%5.39%15385
$124.00Oct 23$3.950.433.9%3.31%7.19%--49
$125.00Oct 23$3.700.394.7%3.10%7.82%1215
$121.00Oct 23$5.050.491.4%4.23%5.60%185

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 24,090
Total Puts 3,950
Put/Call Ratio 0.16
Net Difference 20,140

Prior's Put/Call Breakdown

Total Calls 16,625
Total Puts 3,480
Put/Call Ratio 0.21
Net Difference 13,145

Prior 7-Day Put/Call Summary

Total Calls 1,276,845
Total Puts 383,478
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