Tour v528
BABA
ALIBABA GROUP HLDG L ADR
$119.45 +3.20%
9/22 09:45

Option Volume

Detail
Current (09/22 9:45am) 36,839
Calls: 31,729 (86%)
Puts: 5,110 (14%)
Prior (09/18) 27,226
Calls: 22,696 (83%)
Puts: 4,530 (17%)
Current vs Prior +35.31%
Calls: +39.80% (Calls)
Puts: +12.80% (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 -84.47%
Calls: -82.61%
Puts: -90.67%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 9:45am) $14.71M
Calls: $13.46M (92%)
Puts: $1.25M (8%)
Prior (09/18) $9.52M
Calls: $7.05M (74%)
Puts: $2.47M (26%)
Current vs Prior +54.47%
Calls: +90.97%
Puts: -49.54%
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 -79.31%
Calls: -75.45%
Puts: -92.33%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 9:45am) 0.16
Prior (09/18) 0.20
Current vs Prior -19.31%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg -50.69%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 9:45am) 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 4.72% | 6.68%9.61% | 16.48%
Prior 1.47% | 6.13%1.47% | 12.27%
Current vs Prior +221.70% | +9.03%+554.81% | +34.25%
Prior 7-Day Avg 3.56% | 6.75%5.17% | 12.66%
Current vs 7-Day Avg +32.47% | -0.98%+86.05% | +30.18%
Prior 7-Day Eod 1.47% | 6.13%10.31% | 17.43%
Current vs 7-Day Eod +221.70% | +9.03%-6.75% | -5.50%
Sentiment BEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 4.96% | 9.43%
Calls: 4.98% | 7.41%
Puts: 4.95% | 11.45%
Prior 13.07% | 6.42%
Calls: 12.50% | 4.50%
Puts: 13.64% | 8.33%
Current vs Prior -62.05% | +46.88%
Prior 7-Day Avg 11.27% | 7.77%
Calls: 9.15% | 6.36%
Puts: 13.40% | 9.17%
Current vs 7-Day Avg -55.99% | +21.43%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($13.46M) vs puts ($1.25M). Elevated premium activity with dollar volume up 54% vs prior. Extreme bullish P/C ratio of 0.16 - heavy call buying (31,729 calls vs 5,110 puts). Call-heavy open interest (1,487,477 calls vs 749,898 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)
TimeSmart MoneyRetailOverall
09:45BULLISHBULLISHBULLISH
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 96 of results (avg 7.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 255.355.40$5.380.9%5790.778.5K
$125.00Oct 163.503.55$3.531.4%4850.3818.0K
$98.00Sep 2521.3021.70$21.501.9%41.0014
$120.00Oct 165.355.50$5.432.8%6110.5122.7K
$120.00Oct 235.806.00$5.903.4%150.51385
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 2510.6011.05$10.834.2%240.911.5K
$119.00Sep 252.272.37$2.324.3%5380.4788
$115.00Oct 163.203.35$3.284.6%1190.344.9K
$110.00Sep 250.200.21$0.214.8%7610.075.0K
$120.00Sep 252.762.90$2.834.9%1010.53679

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.64, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 250.290.32$0.319.7%1.8K0.093.5K
$128.00Sep 250.400.49$0.4520.0%780.132.1K
$127.00Sep 250.520.61$0.5616.1%160.161.6K
$126.00Sep 250.650.72$0.6910.1%1570.19757
$125.00Sep 250.810.87$0.847.1%2.4K0.225.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 250.200.21$0.214.8%7610.075.0K
$111.00Sep 250.270.32$0.3016.7%370.09684
$112.00Sep 250.350.42$0.3917.9%840.121.7K
$113.00Sep 250.500.56$0.5311.3%1690.15777
$114.00Sep 250.660.74$0.7011.4%2200.19938

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 139 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Sep 2522.5525.05$23.8010.5%11.002
$98.00Sep 2521.3021.70$21.501.9%41.0014
$100.00Sep 2518.1521.10$19.6315.0%--1.00127
$102.00Sep 2516.6518.00$17.337.8%21.0083
$103.00Sep 2515.3018.15$16.7317.0%--1.0066
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Sep 2511.3012.00$11.656.0%--0.9235
$130.00Sep 2510.6011.05$10.834.2%240.911.5K
$136.00Oct 215.8517.80$16.8311.6%--0.9020
$129.00Sep 259.8010.45$10.136.4%--0.8820
$140.00Oct 1619.6021.65$20.639.9%--0.87865

Most actively traded options today. High liquidity = easy entry/exit. 246 active (total vol 28.7K, top 3.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Oct 306.506.90$6.706.0%3.2K0.53187
$120.00Sep 252.262.39$2.335.6%2.6K0.479.5K
$125.00Sep 250.810.87$0.847.1%2.4K0.225.2K
$140.00Oct 160.931.00$0.977.2%1.9K0.1347.8K
$130.00Sep 250.290.32$0.319.7%1.8K0.093.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 250.200.21$0.214.8%7610.075.0K
$119.00Sep 252.272.37$2.324.3%5380.4788
$114.00Sep 250.660.74$0.7011.4%2200.19938
$105.00Oct 160.730.82$0.7711.7%1820.117.5K
$113.00Sep 250.500.56$0.5311.3%1690.15777

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 32.6%, max 51.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$113.00Sep 25Oct 3058.2%38.3%51.9%503.8K
$114.00Sep 25Oct 3057.5%40.7%41.4%1862.5K
$119.00Sep 25Oct 3056.2%40.4%39.2%4311.2K
$120.00Sep 25Oct 3057.7%41.5%38.9%5.9K9.7K
$124.00Sep 25Oct 3059.6%43.2%38.0%841.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$113.00Sep 25Oct 3058.2%38.3%51.9%169812
$114.00Sep 25Oct 3057.5%40.7%41.4%220953
$120.00Sep 25Oct 3057.7%41.5%38.9%103683
$125.00Sep 25Oct 3060.8%44.3%37.3%2162
$118.00Sep 25Oct 2356.0%41.1%36.3%552.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 1.38, avg 3.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$108.00$109.00Oct 2$0.42$0.58$0.4291%1.38$108.42
$107.00$108.00Oct 23$0.35$0.65$0.3583%1.86$107.35
$105.00$106.00Oct 2$0.52$0.48$0.5295%0.92$105.52
$102.00$103.00Sep 25$0.60$0.40$0.60100%0.67$102.60
$116.00$117.00Oct 23$0.20$0.80$0.2062%4.00$116.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$128.00$127.00Oct 2$0.45$0.55$0.4578%1.22$127.55
$120.00$119.00Oct 23$0.23$0.77$0.2349%3.35$119.77
$116.00$115.00Oct 23$0.15$0.85$0.1538%5.67$115.85
$120.00$117.00Oct 30$1.10$1.90$1.1048%1.73$118.90
$122.00$120.00Oct 30$0.83$1.17$0.8352%1.41$121.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 4.56, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$134.00$135.00Oct 23$0.62$0.62$0.3876%1.63$134.62
$128.00$129.00Oct 23$0.67$0.67$0.3366%2.03$128.67
$139.00$140.00Sep 25$0.24$0.24$0.7694%0.32$139.24
$121.00$122.00Oct 23$0.63$0.63$0.3751%1.70$121.63
$124.00$125.00Oct 9$0.51$0.51$0.4961%1.04$124.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$115.00$114.00Oct 30$0.82$0.82$0.1864%4.56$114.18
$114.00$113.00Oct 30$0.68$0.68$0.3267%2.12$113.32
$119.00$118.00Oct 23$0.80$0.80$0.2054%4.00$118.20
$118.00$116.00Oct 23$1.05$1.05$0.9556%1.11$116.95
$109.00$108.00Oct 23$0.41$0.41$0.5978%0.69$108.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.16, cheapest $1.02)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$117.00Sep 25Oct 2$1.1556.5%45.2%
$120.00Sep 25Oct 2$1.2057.7%47.6%
$123.00Sep 25Oct 2$1.1759.2%49.1%
$122.00Sep 25Oct 2$1.1858.5%48.5%
$119.00Sep 25Oct 2$1.2456.2%46.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$117.00Sep 25Oct 2$1.0256.5%45.2%
$120.00Sep 25Oct 2$1.1057.7%47.6%
$123.00Sep 25Oct 2$1.1659.2%49.1%
$122.00Sep 25Oct 2$1.0358.5%48.5%
$119.00Sep 25Oct 2$1.1856.2%46.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 4.29% of stock, avg 8.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$119.00Sep 25$2.81$2.32$5.13$113.87$124.134.29%
$120.00Sep 25$2.33$2.83$5.16$114.84$125.164.32%
$118.00Sep 25$3.35$1.85$5.20$112.80$123.204.35%
$121.00Sep 25$1.89$3.40$5.29$115.71$126.294.43%
$117.00Sep 25$3.95$1.49$5.44$111.56$122.444.55%
$122.00Sep 25$1.57$4.10$5.67$116.33$127.674.75%
$116.00Sep 25$4.70$1.17$5.87$110.13$121.874.91%
$123.00Sep 25$1.27$4.72$5.99$117.01$128.995.01%
$115.00Sep 25$5.38$0.90$6.28$108.72$121.285.26%
$124.00Sep 25$1.04$5.53$6.57$117.43$130.575.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.62% of stock, avg 6.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$124.00$115.00Sep 25$1.04$0.90$1.94$113.06$125.94
$124.00$116.00Sep 25$1.04$1.17$2.21$113.79$126.21
$123.00$115.00Sep 25$1.27$0.90$2.17$112.83$125.17
$123.00$116.00Sep 25$1.27$1.17$2.44$113.56$125.44
$124.00$117.00Sep 25$1.04$1.49$2.53$114.47$126.53
$122.00$115.00Sep 25$1.57$0.90$2.47$112.53$124.47
$123.00$117.00Sep 25$1.27$1.49$2.76$114.24$125.76
$122.00$116.00Sep 25$1.57$1.17$2.74$113.26$124.74
$122.00$117.00Sep 25$1.57$1.49$3.06$113.94$125.06
$124.00$118.00Sep 25$1.04$1.85$2.89$115.11$126.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 220 found (best R:R 5.25, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
101/102134/135Oct 23$0.84$0.1666%5.25$101.16$134.84
103/104134/135Oct 23$0.86$0.1463%6.14$103.14$134.86
101/102128/129Oct 23$0.89$0.1156%8.09$101.11$128.89
100/101134/135Oct 23$0.73$0.2768%2.70$100.27$134.73
100/101128/129Oct 23$0.78$0.2259%3.55$100.22$128.78
107/108134/135Oct 23$0.80$0.2056%4.00$107.20$134.80
107/108128/129Oct 23$0.85$0.1547%5.67$107.15$128.85
98/99139/140Sep 25$0.40$0.6090%0.67$98.60$139.40
100/101139/140Sep 25$0.40$0.6090%0.67$100.60$139.40
108/109130/131Oct 23$0.68$0.3249%2.13$108.32$130.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Oct 30$0.15$4.8514%32.33
$130.00$135.00$140.00Oct 16$0.30$4.7014%15.67
$118.00$119.00$120.00Sep 25$0.06$0.9412%15.67
$117.00$118.00$119.00Sep 25$0.06$0.9412%15.67
$124.00$125.00$126.00Sep 25$0.05$0.957%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Oct 16$0.41$4.5919%11.20
$115.00$116.00$117.00Sep 25$0.05$0.9511%19.00
$119.00$120.00$121.00Sep 25$0.06$0.9412%15.67
$110.00$112.00$114.00Oct 16$0.12$1.8810%15.67
$111.00$112.00$113.00Sep 25$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. 118 found (best net $-2.43, 113 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Oct 16-$0.67$4.33
$135.00$140.001:2Oct 9-$0.29$4.71
$135.00$140.001:2Oct 16-$0.48$4.52
$135.00$140.001:2Oct 23-$0.60$4.40
$135.00$140.001:2Oct 30-$0.73$4.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Oct 16-$2.43$2.57
$104.00$103.001:2Sep 25$0.00$1.00
$107.00$106.001:2Sep 25-$0.05$0.95
$108.00$107.001:2Sep 25-$0.06$0.94
$104.00$101.001:2Oct 16-$0.23$2.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 5.44%, avg 1.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Oct 30$6.500.530.5%5.44%5.90%3.2K187
$125.00Oct 30$4.350.424.7%3.64%8.29%5119
$124.00Oct 30$4.600.433.8%3.85%7.66%--13
$123.00Oct 30$4.750.463.0%3.98%6.95%13
$130.00Oct 30$3.050.318.8%2.55%11.39%13697
$122.00Oct 30$5.050.492.1%4.23%6.36%--10
$121.00Oct 30$5.400.511.3%4.52%5.82%--39
$120.00Oct 23$5.800.510.5%4.86%5.32%15385
$125.00Oct 23$3.800.394.7%3.18%7.83%2215
$122.00Oct 23$4.750.462.1%3.98%6.11%141

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 31,729
Total Puts 5,110
Put/Call Ratio 0.16
Net Difference 26,619

Prior's Put/Call Breakdown

Total Calls 22,696
Total Puts 4,530
Put/Call Ratio 0.20
Net Difference 18,166

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