Tour v528
BABA
ALIBABA GROUP HLDG L ADR
$119.57 +3.30%
9/22 09:50

Option Volume

Detail
Current (09/22 9:50am) 43,453
Calls: 37,259 (86%)
Puts: 6,194 (14%)
Prior (09/18) 36,440
Calls: 30,421 (83%)
Puts: 6,019 (17%)
Current vs Prior +19.25%
Calls: +22.48% (Calls)
Puts: +2.91% (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 -81.68%
Calls: -79.57%
Puts: -88.69%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 9:50am) $18.84M
Calls: $17.19M (91%)
Puts: $1.65M (9%)
Prior (09/18) $12.72M
Calls: $8.71M (68%)
Puts: $4.01M (32%)
Current vs Prior +48.09%
Calls: +97.33%
Puts: -58.79%
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 -73.50%
Calls: -68.66%
Puts: -89.84%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 9:50am) 0.17
Prior (09/18) 0.20
Current vs Prior -15.98%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg -49.13%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 9:50am) 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 4.67% | 6.70%9.53% | 16.42%
Prior 1.47% | 6.13%1.47% | 12.27%
Current vs Prior +217.96% | +9.33%+549.60% | +33.77%
Prior 7-Day Avg 3.56% | 6.75%5.17% | 12.66%
Current vs 7-Day Avg +30.93% | -0.70%+84.57% | +29.72%
Prior 7-Day Eod 1.47% | 6.13%10.31% | 17.43%
Current vs 7-Day Eod +217.96% | +9.33%-7.50% | -5.83%
Sentiment BEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 5.95% | 10.01%
Calls: 4.56% | 6.20%
Puts: 7.33% | 13.82%
Prior 13.07% | 6.42%
Calls: 12.50% | 4.50%
Puts: 13.64% | 8.33%
Current vs Prior -54.48% | +55.92%
Prior 7-Day Avg 11.27% | 7.77%
Calls: 9.15% | 6.36%
Puts: 13.40% | 9.17%
Current vs 7-Day Avg -47.21% | +28.90%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($17.19M) vs puts ($1.65M). Extreme bullish P/C ratio of 0.17 - heavy call buying (37,259 calls vs 6,194 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
09:50BULLISHBULLISHBULLISH
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 116 of results (avg 7.3%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Oct 165.405.50$5.451.8%7870.5122.7K
$98.00Sep 2521.1521.75$21.452.8%90.9914
$99.00Sep 2520.1520.75$20.452.9%90.9716
$125.00Sep 250.840.87$0.863.5%2.8K0.225.2K
$125.00Oct 163.403.55$3.474.3%6240.3818.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Oct 168.458.70$8.572.9%990.621.6K
$119.00Sep 252.202.32$2.265.3%6670.4688
$130.00Sep 2510.6011.20$10.905.5%240.911.5K
$125.00Sep 256.156.50$6.335.5%220.78137
$129.00Sep 259.359.90$9.635.7%--0.8920

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.56, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Sep 250.150.18$0.1618.8%220.05199
$132.00Sep 250.190.21$0.2010.0%180.06328
$135.00Sep 250.110.12$0.128.3%700.041.3K
$129.00Sep 250.340.39$0.3713.5%20.11380
$130.00Sep 250.290.32$0.319.7%1.9K0.093.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 250.190.22$0.2114.3%8800.075.0K
$112.00Sep 250.340.41$0.3818.4%1060.111.7K
$113.00Sep 250.430.52$0.4818.8%1750.14777
$114.00Sep 250.620.67$0.657.7%2350.18938
$115.00Sep 250.830.90$0.878.0%2010.233.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 139 found (avg delta 0.76, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Sep 2523.0024.60$23.806.7%10.992
$98.00Sep 2521.1521.75$21.452.8%90.9914
$103.00Sep 2516.3017.50$16.907.1%--0.9966
$100.00Sep 2518.1521.10$19.6315.0%10.99127
$102.00Sep 2516.7517.75$17.255.8%40.9983
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Sep 2511.3012.55$11.9310.5%--0.9235
$130.00Sep 2510.6011.20$10.905.5%240.911.5K
$136.00Oct 215.8517.80$16.8311.6%--0.9020
$129.00Sep 259.359.90$9.635.7%--0.8920
$128.00Sep 257.659.45$8.5521.1%--0.8782

Most actively traded options today. High liquidity = easy entry/exit. 255 active (total vol 32.3K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Oct 306.507.00$6.757.4%3.3K0.53187
$120.00Sep 252.292.41$2.355.1%3.2K0.489.5K
$125.00Sep 250.840.87$0.863.5%2.8K0.225.2K
$140.00Oct 160.880.97$0.939.7%2.0K0.1347.8K
$130.00Sep 250.290.32$0.319.7%1.9K0.093.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 250.190.22$0.2114.3%8800.075.0K
$119.00Sep 252.202.32$2.265.3%6670.4688
$105.00Oct 160.730.81$0.7710.4%2570.117.5K
$114.00Sep 250.620.67$0.657.7%2350.18938
$115.00Sep 250.830.90$0.878.0%2010.233.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 30.5%, max 38.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$119.00Sep 25Oct 3056.0%40.4%38.8%4581.2K
$120.00Sep 25Oct 3057.1%41.4%37.9%6.5K9.7K
$124.00Sep 25Oct 3058.9%43.2%36.4%921.1K
$114.00Sep 25Oct 3056.6%41.6%36.3%1942.5K
$123.00Sep 25Oct 3058.4%43.2%35.1%2511.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$118.00Sep 25Oct 2356.6%40.9%38.5%1662.7K
$120.00Sep 25Oct 3057.1%41.4%37.9%109683
$114.00Sep 25Oct 3056.6%41.6%36.3%235953
$125.00Sep 25Oct 3059.8%44.4%34.7%22162
$119.00Sep 25Oct 2356.0%43.0%30.3%66993

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 1.86, avg 2.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$102.00$103.00Sep 25$0.35$0.65$0.3599%1.86$102.35
$107.00$108.00Oct 23$0.25$0.75$0.2583%3.00$107.25
$110.00$113.00Oct 16$1.95$1.05$1.9579%0.54$111.95
$108.00$109.00Oct 2$0.58$0.42$0.5891%0.72$108.58
$106.00$107.00Oct 9$0.60$0.40$0.6090%0.67$106.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$129.00Oct 2$0.33$0.67$0.3382%2.03$129.67
$128.00$127.00Sep 25$0.42$0.58$0.4287%1.38$127.58
$120.00$119.00Oct 23$0.13$0.87$0.1349%6.69$119.87
$120.00$117.00Oct 30$1.05$1.95$1.0548%1.86$118.95
$115.00$114.00Oct 23$0.16$0.84$0.1636%5.25$114.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 4.88, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$128.00$129.00Oct 23$0.78$0.78$0.2266%3.55$128.78
$134.00$135.00Oct 23$0.59$0.59$0.4176%1.44$134.59
$120.00$121.00Oct 23$0.60$0.60$0.4049%1.50$120.60
$120.00$121.00Oct 16$0.55$0.55$0.4549%1.22$120.55
$125.00$126.00Oct 23$0.42$0.42$0.5861%0.72$125.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$114.00$113.00Oct 30$0.83$0.83$0.1767%4.88$113.17
$115.00$114.00Oct 30$0.72$0.72$0.2864%2.57$114.28
$119.00$118.00Oct 23$0.80$0.80$0.2053%4.00$118.20
$109.00$108.00Oct 23$0.45$0.45$0.5578%0.82$108.55
$109.00$106.00Oct 30$0.79$0.79$2.2177%0.36$108.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.15, cheapest $1.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$117.00Sep 25Oct 2$1.0556.4%45.7%
$118.00Sep 25Oct 2$1.1856.6%46.3%
$119.00Sep 25Oct 2$1.1856.0%45.7%
$123.00Sep 25Oct 2$1.1558.4%48.5%
$122.00Sep 25Oct 2$1.2157.6%48.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$117.00Sep 25Oct 2$1.0556.4%45.7%
$118.00Sep 25Oct 2$1.1456.6%46.3%
$119.00Sep 25Oct 2$1.1956.0%45.7%
$123.00Sep 25Oct 2$0.9858.4%48.5%
$122.00Sep 25Oct 2$1.0557.6%48.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 4.25% of stock, avg 8.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Sep 25$2.35$2.73$5.08$114.92$125.084.25%
$119.00Sep 25$2.85$2.26$5.11$113.89$124.114.27%
$118.00Sep 25$3.35$1.83$5.18$112.82$123.184.33%
$121.00Sep 25$1.93$3.35$5.28$115.72$126.284.42%
$117.00Sep 25$3.95$1.45$5.40$111.60$122.404.52%
$122.00Sep 25$1.57$4.08$5.65$116.35$127.654.73%
$116.00Sep 25$4.65$1.13$5.78$110.22$121.784.83%
$123.00Sep 25$1.28$4.80$6.08$116.92$129.085.08%
$115.00Sep 25$5.38$0.87$6.25$108.75$121.255.23%
$124.00Sep 25$1.04$5.57$6.61$117.39$130.615.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.60% of stock, avg 6.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$124.00$115.00Sep 25$1.04$0.87$1.91$113.09$125.91
$124.00$116.00Sep 25$1.04$1.13$2.17$113.83$126.17
$123.00$115.00Sep 25$1.28$0.87$2.15$112.85$125.15
$123.00$116.00Sep 25$1.28$1.13$2.41$113.59$125.41
$124.00$117.00Sep 25$1.04$1.45$2.49$114.51$126.49
$123.00$117.00Sep 25$1.28$1.45$2.73$114.27$125.73
$122.00$115.00Sep 25$1.57$0.87$2.44$112.56$124.44
$122.00$116.00Sep 25$1.57$1.13$2.70$113.30$124.70
$122.00$117.00Sep 25$1.57$1.45$3.02$113.98$125.02
$124.00$118.00Sep 25$1.04$1.83$2.87$115.13$126.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 201 found (best R:R 7.33, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
100/101128/129Oct 23$0.88$0.1259%7.33$100.12$128.88
108/109130/131Oct 23$0.75$0.2549%3.00$108.25$130.75
103/104130/131Oct 23$0.64$0.3658%1.78$103.36$130.64
106/107130/131Oct 23$0.64$0.3654%1.78$106.36$130.64
113/114130/131Oct 23$0.79$0.2138%3.76$113.21$130.79
104/105130/131Oct 23$0.55$0.4556%1.22$104.45$130.55
100/101128/129Oct 9$0.44$0.5666%0.79$100.56$128.44
100/101129/130Oct 2$0.34$0.6675%0.52$100.66$129.34
100/101125/126Oct 2$0.44$0.5664%0.79$100.56$125.44
100/101125/126Sep 25$0.34$0.6674%0.52$100.66$125.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 15.13, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Oct 30$0.29$4.7114%16.24
$130.00$135.00$140.00Oct 16$0.33$4.6714%14.15
$120.00$121.00$122.00Sep 25$0.06$0.9412%15.67
$122.00$123.00$124.00Sep 25$0.05$0.9510%19.00
$121.00$122.00$123.00Sep 25$0.07$0.9311%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Oct 16$0.31$4.6919%15.13
$116.00$118.00$120.00Oct 9$0.07$1.9314%27.57
$122.00$123.00$124.00Sep 25$0.05$0.9510%19.00
$116.00$117.00$118.00Sep 25$0.06$0.9412%15.67
$115.00$116.00$117.00Sep 25$0.06$0.9411%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. 117 found (best net $-0.60, 114 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Oct 16-$0.60$4.40
$135.00$140.001:2Oct 9-$0.27$4.73
$135.00$140.001:2Oct 16-$0.45$4.55
$135.00$140.001:2Oct 23-$0.69$4.31
$125.00$130.001:2Oct 30-$1.68$3.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Oct 16-$2.43$2.57
$104.00$101.001:2Oct 16-$0.03$2.97
$104.00$103.001:2Sep 25$0.00$1.00
$109.00$108.001:2Sep 25-$0.07$0.93
$110.00$109.001:2Sep 25-$0.09$0.91

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 1.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Oct 30$6.500.530.4%5.44%5.80%3.3K187
$125.00Oct 30$4.400.424.5%3.68%8.22%16119
$124.00Oct 30$4.600.433.7%3.85%7.55%--13
$121.00Oct 30$5.700.511.2%4.77%5.96%339
$130.00Oct 30$3.100.318.7%2.59%11.32%21697
$123.00Oct 30$4.750.462.9%3.97%6.84%13
$122.00Oct 30$5.050.492.0%4.22%6.26%--10
$122.00Oct 23$5.000.462.0%4.18%6.21%1141
$120.00Oct 23$5.800.510.4%4.85%5.21%22385
$127.00Oct 23$3.300.356.2%2.76%8.97%--55

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 37,259
Total Puts 6,194
Put/Call Ratio 0.17
Net Difference 31,065

Prior's Put/Call Breakdown

Total Calls 30,421
Total Puts 6,019
Put/Call Ratio 0.20
Net Difference 24,402

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