Tour v528
BABA
ALIBABA GROUP HLDG L ADR
$119.21 +2.99%
9/22 09:55

Option Volume

Detail
Current (09/22 9:55am) 47,963
Calls: 40,658 (85%)
Puts: 7,305 (15%)
Prior (09/18) 42,873
Calls: 36,284 (85%)
Puts: 6,589 (15%)
Current vs Prior +11.87%
Calls: +12.05% (Calls)
Puts: +10.87% (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 -79.78%
Calls: -77.71%
Puts: -86.67%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 9:55am) $20.05M
Calls: $18.19M (91%)
Puts: $1.86M (9%)
Prior (09/18) $14.38M
Calls: $10.29M (72%)
Puts: $4.10M (28%)
Current vs Prior +39.37%
Calls: +76.82%
Puts: -54.65%
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 -71.81%
Calls: -66.83%
Puts: -88.58%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 9:55am) 0.18
Prior (09/18) 0.18
Current vs Prior -1.06%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg -44.99%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 9:55am) 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 4.64% | 6.65%9.57% | 16.42%
Prior 1.47% | 6.13%1.47% | 12.27%
Current vs Prior +216.06% | +8.57%+552.13% | +33.84%
Prior 7-Day Avg 3.56% | 6.75%5.17% | 12.66%
Current vs 7-Day Avg +30.15% | -1.40%+85.29% | +29.78%
Prior 7-Day Eod 1.47% | 6.13%10.31% | 17.43%
Current vs 7-Day Eod +216.06% | +8.57%-7.14% | -5.79%
Sentiment BEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 3.81% | 13.25%
Calls: 4.17% | 15.19%
Puts: 3.46% | 11.31%
Prior 13.07% | 6.42%
Calls: 12.50% | 4.50%
Puts: 13.64% | 8.33%
Current vs Prior -70.85% | +106.39%
Prior 7-Day Avg 11.27% | 7.77%
Calls: 9.15% | 6.36%
Puts: 13.40% | 9.17%
Current vs 7-Day Avg -66.20% | +70.62%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($18.19M) vs puts ($1.86M). Extreme bullish P/C ratio of 0.18 - heavy call buying (40,658 calls vs 7,305 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
09:55BULLISHBULLISHBULLISH
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 74 of results (avg 7.2%, best 2.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 252.152.21$2.182.8%3.5K0.469.5K
$120.00Oct 165.205.35$5.282.8%9440.5122.7K
$121.00Sep 251.751.81$1.783.4%8150.401.5K
$125.00Sep 250.760.79$0.783.8%3.7K0.215.2K
$108.00Sep 2511.2511.70$11.483.9%440.96455
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 252.842.94$2.893.5%1130.54679
$119.00Sep 252.312.40$2.363.8%7130.4788
$126.00Oct 28.058.55$8.306.0%160.7331
$140.00Oct 1620.1521.80$20.987.9%--0.88865
$135.00Oct 1615.8517.15$16.507.9%500.822.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.68, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 250.270.30$0.2910.3%2.0K0.093.5K
$128.00Sep 250.400.47$0.4415.9%930.132.1K
$127.00Sep 250.500.53$0.525.8%320.151.6K
$126.00Sep 250.620.70$0.6612.1%4730.18757
$125.00Sep 250.760.79$0.783.8%3.7K0.215.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 250.180.21$0.2015.0%1.0K0.075.0K
$112.00Sep 250.350.40$0.3813.2%1620.121.7K
$113.00Sep 250.460.54$0.5016.0%1790.15777
$114.00Sep 250.640.70$0.679.0%2550.19938
$115.00Sep 250.850.93$0.899.0%2330.243.2K

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
$98.00Sep 2521.1022.10$21.604.6%90.9914
$98.00Oct 220.5023.25$21.8812.6%--0.9947
$96.00Sep 2523.0024.60$23.806.7%10.992
$101.00Sep 2517.7519.05$18.407.1%50.9943
$104.00Sep 2515.1016.25$15.687.3%30.9997
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Sep 2511.0012.55$11.7813.2%--0.9235
$130.00Sep 2510.5011.40$10.958.2%240.911.5K
$136.00Oct 215.8517.80$16.8311.6%--0.9020
$129.00Sep 259.3510.25$9.809.2%--0.8920
$140.00Oct 1620.1521.80$20.987.9%--0.88865

Most actively traded options today. High liquidity = easy entry/exit. 271 active (total vol 35.8K, top 3.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 250.760.79$0.783.8%3.7K0.215.2K
$120.00Sep 252.152.21$2.182.8%3.5K0.469.5K
$120.00Oct 306.256.55$6.404.7%3.3K0.52187
$130.00Sep 250.270.30$0.2910.3%2.0K0.093.5K
$140.00Oct 160.860.92$0.896.7%2.0K0.1247.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 250.180.21$0.2015.0%1.0K0.075.0K
$119.00Sep 252.312.40$2.363.8%7130.4788
$100.00Oct 160.330.40$0.3718.9%4650.069.9K
$105.00Oct 160.750.82$0.789.0%2920.127.5K
$114.00Sep 250.640.70$0.679.0%2550.19938

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 32.0%, max 39.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$119.00Sep 25Oct 3055.2%39.7%39.0%5191.2K
$126.00Sep 25Oct 2361.6%44.6%38.3%474829
$120.00Sep 25Oct 3056.1%41.0%36.9%6.8K9.7K
$114.00Sep 25Oct 3055.8%40.9%36.5%1982.5K
$125.00Sep 25Oct 3059.6%44.4%34.2%3.7K5.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Sep 25Oct 3056.1%41.0%36.9%116683
$114.00Sep 25Oct 3055.8%40.9%36.5%255953
$125.00Sep 25Oct 3059.6%44.4%34.2%22162
$115.00Sep 25Oct 3055.5%41.4%34.1%2343.2K
$119.00Sep 25Oct 2355.2%41.1%34.1%71593

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 3.00, avg 2.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$113.00$114.00Oct 23$0.25$0.75$0.2570%3.00$113.25
$111.00$112.00Oct 23$0.40$0.60$0.4075%1.50$111.40
$107.00$108.00Oct 23$0.50$0.50$0.5084%1.00$107.50
$135.00$140.00Oct 30$0.58$4.42$0.5823%7.62$135.58
$120.00$121.00Oct 30$0.20$0.80$0.2052%4.00$120.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$128.00$127.00Sep 25$0.48$0.52$0.4887%1.08$127.52
$122.00$120.00Oct 30$0.63$1.37$0.6353%2.17$121.37
$130.00$129.00Oct 2$0.52$0.48$0.5283%0.92$129.48
$127.00$126.00Oct 2$0.50$0.50$0.5076%1.00$126.50
$120.00$117.00Oct 30$1.15$1.85$1.1548%1.61$118.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 4.26, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$134.00$135.00Oct 23$0.64$0.64$0.3676%1.78$134.64
$128.00$129.00Oct 23$0.69$0.69$0.3166%2.23$128.69
$137.00$138.00Oct 2$0.23$0.23$0.7791%0.30$137.23
$123.00$124.00Oct 16$0.52$0.52$0.4857%1.08$123.52
$124.00$125.00Oct 23$0.48$0.48$0.5258%0.92$124.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$114.00$113.00Oct 30$0.81$0.81$0.1967%4.26$113.19
$109.00$106.00Oct 30$1.01$1.01$1.9977%0.51$107.99
$116.00$115.00Oct 30$0.70$0.70$0.3061%2.33$115.30
$105.00$104.00Oct 23$0.36$0.36$0.6485%0.56$104.64
$112.00$111.00Oct 30$0.46$0.46$0.5471%0.85$111.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.14, cheapest $0.95)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$117.00Sep 25Oct 2$1.2355.1%44.0%
$118.00Sep 25Oct 2$1.1555.4%44.9%
$122.00Sep 25Oct 2$1.1957.4%47.8%
$119.00Sep 25Oct 2$1.3155.2%45.9%
$120.00Sep 25Oct 2$1.3056.1%47.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$117.00Sep 25Oct 2$0.9555.1%44.0%
$118.00Sep 25Oct 2$1.0555.4%44.9%
$122.00Sep 25Oct 2$1.0557.4%47.8%
$119.00Sep 25Oct 2$1.1455.2%45.9%
$120.00Sep 25Oct 2$1.0956.1%47.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 4.19% of stock, avg 8.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$119.00Sep 25$2.64$2.36$5.00$114.00$124.004.19%
$120.00Sep 25$2.18$2.89$5.07$114.93$125.074.25%
$118.00Sep 25$3.23$1.90$5.13$112.87$123.134.30%
$121.00Sep 25$1.78$3.48$5.26$115.74$126.264.41%
$117.00Sep 25$3.80$1.49$5.29$111.71$122.294.44%
$116.00Sep 25$4.40$1.14$5.54$110.46$121.544.65%
$122.00Sep 25$1.47$4.10$5.57$116.43$127.574.67%
$123.00Sep 25$1.19$4.85$6.04$116.96$129.045.07%
$115.00Sep 25$5.20$0.89$6.09$108.91$121.095.11%
$124.00Sep 25$0.96$5.60$6.56$117.44$130.565.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.55% of stock, avg 6.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$124.00$115.00Sep 25$0.96$0.89$1.85$113.15$125.85
$124.00$116.00Sep 25$0.96$1.14$2.10$113.90$126.10
$123.00$115.00Sep 25$1.19$0.89$2.08$112.92$125.08
$123.00$116.00Sep 25$1.19$1.14$2.33$113.67$125.33
$122.00$115.00Sep 25$1.47$0.89$2.36$112.64$124.36
$124.00$117.00Sep 25$0.96$1.49$2.45$114.55$126.45
$122.00$116.00Sep 25$1.47$1.14$2.61$113.39$124.61
$123.00$117.00Sep 25$1.19$1.49$2.68$114.32$125.68
$122.00$117.00Sep 25$1.47$1.49$2.96$114.04$124.96
$121.00$115.00Sep 25$1.78$0.89$2.67$112.33$123.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 206 found (best R:R 9.00, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
102/103128/129Oct 23$0.90$0.1055%9.00$102.10$128.90
100/101128/129Oct 23$0.79$0.2158%3.76$100.21$128.79
103/104128/129Oct 23$0.81$0.1954%4.26$103.19$128.81
107/108128/129Oct 23$0.86$0.1447%6.14$107.14$128.86
104/105129/130Oct 23$0.60$0.4055%1.50$104.40$129.60
104/105130/131Oct 23$0.56$0.4457%1.27$104.44$130.56
98/99126/127Sep 25$0.29$0.7179%0.41$98.71$126.29
106/107129/130Oct 23$0.55$0.4553%1.22$106.45$129.55
106/107130/131Oct 23$0.51$0.4955%1.04$106.49$130.51
98/99123/124Sep 25$0.38$0.6267%0.61$98.62$123.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 18.23, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Oct 16$0.26$4.7414%18.23
$119.00$120.00$121.00Sep 25$0.06$0.9412%15.67
$123.00$124.00$125.00Sep 25$0.05$0.959%19.00
$116.00$117.00$118.00Oct 16$0.05$0.956%19.00
$122.00$123.00$124.00Oct 2$0.06$0.947%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$116.00$117.00$118.00Sep 25$0.06$0.9412%15.67
$119.00$120.00$121.00Sep 25$0.06$0.9412%15.67
$118.00$119.00$120.00Sep 25$0.07$0.9313%13.29
$113.00$114.00$115.00Sep 25$0.05$0.959%19.00
$112.00$113.00$114.00Sep 25$0.05$0.957%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 $-0.63, 120 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Oct 16-$0.63$4.37
$135.00$140.001:2Oct 16-$0.38$4.62
$135.00$140.001:2Oct 9-$0.26$4.74
$125.00$130.001:2Oct 30-$1.54$3.46
$135.00$140.001:2Oct 23-$0.70$4.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Oct 16-$2.66$2.34
$109.00$106.001:2Oct 30-$0.37$2.63
$105.00$104.001:2Sep 25$0.00$1.00
$103.00$101.001:2Oct 16-$0.12$1.88
$101.00$100.001:2Sep 25-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 4.49%, avg 1.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$122.00Oct 30$5.350.482.3%4.49%6.83%210
$123.00Oct 30$4.950.463.2%4.15%7.33%13
$125.00Oct 30$4.300.414.9%3.61%8.46%16119
$120.00Oct 30$6.250.520.7%5.24%5.91%3.3K187
$124.00Oct 30$4.600.434.0%3.86%7.88%--13
$121.00Oct 30$5.700.501.5%4.78%6.28%339
$130.00Oct 30$2.870.319.1%2.41%11.46%54697
$120.00Oct 23$5.750.520.7%4.82%5.49%23385
$122.00Oct 23$4.800.472.3%4.03%6.37%1341
$123.00Oct 23$4.400.443.2%3.69%6.87%--72

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 40,658
Total Puts 7,305
Put/Call Ratio 0.18
Net Difference 33,353

Prior's Put/Call Breakdown

Total Calls 36,284
Total Puts 6,589
Put/Call Ratio 0.18
Net Difference 29,695

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