Tour v528
BABA
ALIBABA GROUP HLDG L ADR
$118.91 +2.73%
9/22 10:00

Option Volume

Detail
Current (09/22 10:00am) 56,282
Calls: 46,312 (82%)
Puts: 9,970 (18%)
Prior (09/18) 49,862
Calls: 40,174 (81%)
Puts: 9,688 (19%)
Current vs Prior +12.88%
Calls: +15.28% (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 -76.27%
Calls: -74.61%
Puts: -81.80%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 10:00am) $24.85M
Calls: $22.08M (89%)
Puts: $2.77M (11%)
Prior (09/18) $17.63M
Calls: $11.94M (68%)
Puts: $5.69M (32%)
Current vs Prior +40.97%
Calls: +84.96%
Puts: -51.35%
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 -65.05%
Calls: -59.73%
Puts: -82.99%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 10:00am) 0.22
Prior (09/18) 0.24
Current vs Prior -10.73%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg -34.10%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 10:00am) 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 4.58% | 6.64%9.36% | 16.34%
Prior 1.47% | 6.13%1.47% | 12.27%
Current vs Prior +212.27% | +8.43%+537.73% | +33.15%
Prior 7-Day Avg 3.56% | 6.75%5.17% | 12.66%
Current vs 7-Day Avg +28.59% | -1.52%+81.20% | +29.11%
Prior 7-Day Eod 1.47% | 6.13%10.31% | 17.43%
Current vs 7-Day Eod +212.27% | +8.43%-9.19% | -6.28%
Sentiment BEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 7.11% | 12.89%
Calls: 9.30% | 10.42%
Puts: 4.92% | 15.36%
Prior 13.07% | 6.42%
Calls: 12.50% | 4.50%
Puts: 13.64% | 8.33%
Current vs Prior -45.60% | +100.78%
Prior 7-Day Avg 11.27% | 7.77%
Calls: 9.15% | 6.36%
Puts: 13.40% | 9.17%
Current vs 7-Day Avg -36.92% | +65.99%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($22.08M) vs puts ($2.77M). Extreme bullish P/C ratio of 0.22 - heavy call buying (46,312 calls vs 9,970 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
10:00BULLISHBULLISHBULLISH
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 101 of results (avg 6.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Oct 165.005.05$5.031.0%1.1K0.4922.7K
$120.00Sep 251.941.98$1.962.0%4.2K0.449.5K
$119.00Sep 252.392.45$2.422.5%5740.511.2K
$125.00Oct 163.203.30$3.253.1%6750.3618.0K
$120.00Oct 306.256.45$6.353.1%3.3K0.51187
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Oct 161.691.75$1.723.5%1700.228.0K
$115.00Sep 250.870.91$0.894.5%8970.243.2K
$119.00Sep 252.382.50$2.444.9%7570.4988
$140.00Oct 1620.7521.95$21.355.6%--0.87865
$118.00Sep 251.902.01$1.955.6%1690.432.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.66, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 250.250.26$0.263.8%2.2K0.083.5K
$126.00Sep 250.540.59$0.568.9%4860.16757
$125.00Sep 250.660.71$0.697.2%3.8K0.195.2K
$124.00Sep 250.810.92$0.8712.6%1050.231.0K
$131.00Oct 20.750.87$0.8114.8%170.15683
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Sep 250.050.06$0.0616.7%500.023.4K
$112.00Sep 250.330.40$0.3718.9%1700.121.7K
$113.00Sep 250.470.52$0.5010.0%2110.15777
$114.00Sep 250.640.68$0.666.1%3030.19938
$115.00Sep 250.870.91$0.894.5%8970.243.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 141 found (avg delta 0.76, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Sep 2520.8522.00$21.435.4%90.9914
$98.00Oct 220.5023.25$21.8812.6%--0.9947
$96.00Sep 2522.8524.60$23.737.4%10.992
$100.00Sep 2518.5520.60$19.5810.5%30.99127
$104.00Sep 2514.5016.25$15.3811.4%40.9997
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Sep 2511.0012.55$11.7813.2%--0.9235
$130.00Sep 2510.6011.45$11.027.7%240.911.5K
$136.00Oct 215.8517.80$16.8311.6%--0.9120
$129.00Sep 259.3510.55$9.9512.1%--0.9020
$128.00Sep 258.909.60$9.257.6%--0.8882

Most actively traded options today. High liquidity = easy entry/exit. 281 active (total vol 39.9K, top 4.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 251.941.98$1.962.0%4.2K0.449.5K
$125.00Sep 250.660.71$0.697.2%3.8K0.195.2K
$120.00Oct 306.256.45$6.353.1%3.3K0.51187
$130.00Sep 250.250.26$0.263.8%2.2K0.083.5K
$140.00Oct 160.840.91$0.888.0%2.0K0.1247.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 250.170.21$0.1921.1%1.6K0.075.0K
$115.00Sep 250.870.91$0.894.5%8970.243.2K
$119.00Sep 252.382.50$2.444.9%7570.4988
$100.00Oct 160.330.40$0.3718.9%4730.069.9K
$105.00Oct 160.770.82$0.806.2%3060.127.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 29.4%, max 44.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$113.00Sep 25Oct 3054.3%37.5%44.8%723.8K
$126.00Sep 25Oct 2359.8%43.5%37.4%487829
$114.00Sep 25Oct 3053.6%39.5%35.7%2012.5K
$119.00Sep 25Oct 3054.8%41.3%32.9%5901.2K
$118.00Sep 25Oct 3053.8%40.5%32.8%2931.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$113.00Sep 25Oct 3054.3%37.5%44.8%211812
$114.00Sep 25Oct 3053.6%39.5%35.7%303953
$119.00Sep 25Oct 3054.8%41.3%32.9%75988
$123.00Sep 25Oct 2357.5%43.9%31.0%187
$115.00Sep 25Oct 3053.5%40.9%30.9%9283.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 4.00, avg 2.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$112.00$113.00Oct 9$0.20$0.80$0.2076%4.00$112.20
$113.00$114.00Oct 23$0.16$0.84$0.1670%5.25$113.16
$106.00$107.00Oct 9$0.42$0.58$0.4290%1.38$106.42
$110.00$113.00Oct 16$1.84$1.16$1.8478%0.63$111.84
$105.00$106.00Oct 2$0.55$0.45$0.5595%0.82$105.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$122.00$120.00Oct 30$0.60$1.40$0.6054%2.33$121.40
$125.00$124.00Oct 2$0.47$0.53$0.4771%1.13$124.53
$120.00$119.00Oct 30$0.35$0.65$0.3549%1.86$119.65
$119.00$118.00Oct 23$0.35$0.65$0.3547%1.86$118.65
$119.00$117.00Oct 30$0.80$1.20$0.8047%1.50$118.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 138 found (best R:R 1.86, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$134.00$135.00Oct 23$0.65$0.65$0.3576%1.86$134.65
$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
$125.00$126.00Oct 23$0.50$0.50$0.5061%1.00$125.50
$124.00$125.00Oct 9$0.45$0.45$0.5563%0.82$124.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$116.00$115.00Oct 30$0.71$0.71$0.2960%2.45$115.29
$114.00$113.00Oct 30$0.65$0.65$0.3566%1.86$113.35
$109.00$106.00Oct 30$0.87$0.87$2.1376%0.41$108.13
$115.00$114.00Oct 30$0.59$0.59$0.4163%1.44$114.41
$105.00$104.00Oct 23$0.34$0.34$0.6685%0.52$104.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.19, cheapest $1.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$122.00Sep 25Oct 2$1.1656.4%46.9%
$119.00Sep 25Oct 2$1.3854.8%45.5%
$117.00Sep 25Oct 2$1.2254.0%45.0%
$116.00Sep 25Oct 2$1.1053.8%45.0%
$120.00Sep 25Oct 2$1.3754.8%47.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$122.00Sep 25Oct 2$1.1056.4%46.9%
$119.00Sep 25Oct 2$1.1454.8%45.5%
$117.00Sep 25Oct 2$1.0654.0%45.0%
$116.00Sep 25Oct 2$1.0153.8%45.0%
$120.00Sep 25Oct 2$1.1454.8%47.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 100 found (cheapest 4.09% of stock, avg 8.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$119.00Sep 25$2.42$2.44$4.86$114.14$123.864.09%
$120.00Sep 25$1.96$2.96$4.92$115.08$124.924.14%
$118.00Sep 25$3.01$1.95$4.96$113.04$122.964.17%
$117.00Sep 25$3.60$1.55$5.15$111.85$122.154.33%
$121.00Sep 25$1.62$3.58$5.20$115.80$126.204.37%
$116.00Sep 25$4.28$1.19$5.47$110.53$121.474.60%
$122.00Sep 25$1.34$4.28$5.62$116.38$127.624.73%
$115.00Sep 25$4.90$0.89$5.79$109.21$120.794.87%
$123.00Sep 25$1.08$5.00$6.08$116.92$129.085.11%
$114.00Sep 25$5.75$0.66$6.41$107.59$120.415.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.48% of stock, avg 6.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$124.00$115.00Sep 25$0.87$0.89$1.76$113.24$125.76
$123.00$115.00Sep 25$1.08$0.89$1.97$113.03$124.97
$124.00$116.00Sep 25$0.87$1.19$2.06$113.94$126.06
$123.00$116.00Sep 25$1.08$1.19$2.27$113.73$125.27
$122.00$115.00Sep 25$1.34$0.89$2.23$112.77$124.23
$122.00$116.00Sep 25$1.34$1.19$2.53$113.47$124.53
$124.00$117.00Sep 25$0.87$1.55$2.42$114.58$126.42
$123.00$117.00Sep 25$1.08$1.55$2.63$114.37$125.63
$121.00$115.00Sep 25$1.62$0.89$2.51$112.49$123.51
$122.00$117.00Sep 25$1.34$1.55$2.89$114.11$124.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 187 found (best R:R 6.14, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
101/102128/129Oct 23$0.86$0.1457%6.14$101.14$128.86
103/104128/129Oct 23$0.86$0.1454%6.14$103.14$128.86
102/103128/129Oct 23$0.84$0.1655%5.25$102.16$128.84
106/107128/129Oct 23$0.86$0.1449%6.14$106.14$128.86
104/105129/130Oct 23$0.63$0.3754%1.70$104.37$129.63
101/102129/130Oct 23$0.46$0.5460%0.85$101.54$129.46
109/110129/130Oct 23$0.60$0.4045%1.50$109.40$129.60
104/105130/131Oct 23$0.48$0.5257%0.92$104.52$130.48
103/104129/130Oct 23$0.46$0.5457%0.85$103.54$129.46
102/103129/130Oct 23$0.44$0.5659%0.79$102.56$129.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 20.74, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Oct 16$0.23$4.7713%20.74
$130.00$135.00$140.00Oct 30$0.28$4.7213%16.86
$120.00$121.00$122.00Sep 25$0.06$0.9412%15.67
$118.00$119.00$120.00Oct 2$0.05$0.959%19.00
$124.00$125.00$126.00Sep 25$0.05$0.957%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Oct 16$0.22$4.7813%21.73
$125.00$130.00$135.00Oct 16$0.44$4.5618%10.36
$120.00$125.00$130.00Oct 16$0.64$4.3624%6.81
$115.00$116.00$117.00Sep 25$0.06$0.9412%15.67
$114.00$115.00$116.00Sep 25$0.07$0.9311%13.29

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 $-2.48, 115 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Oct 16-$0.65$4.35
$135.00$140.001:2Oct 16-$0.41$4.59
$135.00$140.001:2Oct 9-$0.28$4.72
$135.00$140.001:2Oct 23-$0.55$4.45
$125.00$130.001:2Oct 30-$1.49$3.51
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Oct 16-$2.48$2.52
$103.00$101.001:2Oct 16-$0.09$1.91
$108.00$107.001:2Sep 25-$0.05$0.95
$101.00$100.001:2Sep 25-$0.05$0.95
$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. 96 found (best yield 5.26%, avg 1.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Oct 30$6.250.510.9%5.26%6.17%3.3K187
$122.00Oct 30$5.300.472.6%4.46%7.06%410
$124.00Oct 30$4.600.424.3%3.87%8.15%--13
$121.00Oct 30$5.700.491.8%4.79%6.55%339
$125.00Oct 30$4.250.405.1%3.57%8.70%16119
$123.00Oct 30$4.800.453.4%4.04%7.48%13
$119.00Oct 30$6.550.530.1%5.51%5.58%169
$130.00Oct 30$2.940.309.3%2.47%11.80%56697
$120.00Oct 23$5.600.510.9%4.71%5.63%34385
$122.00Oct 23$4.700.472.6%3.95%6.55%1341

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 46,312
Total Puts 9,970
Put/Call Ratio 0.22
Net Difference 36,342

Prior's Put/Call Breakdown

Total Calls 40,174
Total Puts 9,688
Put/Call Ratio 0.24
Net Difference 30,486

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