Tour v528
BABA
ALIBABA GROUP HLDG L ADR
$118.45 +2.33%
9/22 10:05

Option Volume

Detail
Current (09/22 10:05am) 64,833
Calls: 52,794 (81%)
Puts: 12,039 (19%)
Prior (09/18) 69,185
Calls: 47,831 (69%)
Puts: 21,354 (31%)
Current vs Prior -6.29%
Calls: +10.38% (Calls)
Puts: -43.62% (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 -72.67%
Calls: -71.06%
Puts: -78.02%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 10:05am) $26.75M
Calls: $23.55M (88%)
Puts: $3.20M (12%)
Prior (09/18) $21.80M
Calls: $14.74M (68%)
Puts: $7.06M (32%)
Current vs Prior +22.69%
Calls: +59.78%
Puts: -54.71%
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 -62.37%
Calls: -57.04%
Puts: -80.34%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 10:05am) 0.23
Prior (09/18) 0.45
Current vs Prior -48.92%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg -30.21%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 10:05am) 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 4.52% | 6.59%9.41% | 16.36%
Prior 1.47% | 6.13%1.47% | 12.27%
Current vs Prior +207.73% | +7.47%+541.36% | +33.32%
Prior 7-Day Avg 3.56% | 6.75%5.17% | 12.66%
Current vs 7-Day Avg +26.72% | -2.39%+82.23% | +29.28%
Prior 7-Day Eod 1.47% | 6.13%10.31% | 17.43%
Current vs 7-Day Eod +207.73% | +7.47%-8.67% | -6.15%
Sentiment BEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 5.05% | 11.58%
Calls: 5.64% | 10.00%
Puts: 4.46% | 13.16%
Prior 13.07% | 6.42%
Calls: 12.50% | 4.50%
Puts: 13.64% | 8.33%
Current vs Prior -61.36% | +80.37%
Prior 7-Day Avg 11.27% | 7.77%
Calls: 9.15% | 6.36%
Puts: 13.40% | 9.17%
Current vs 7-Day Avg -55.20% | +49.12%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($23.55M) vs puts ($3.20M). Extreme bullish P/C ratio of 0.23 - heavy call buying (52,794 calls vs 12,039 puts). P/C ratio dropping 49% - sentiment shifting bullish. 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
10:05BULLISHBULLISHBULLISH
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 168 of results (avg 6.9%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Oct 164.704.75$4.721.1%1.1K0.4822.7K
$115.00Oct 167.107.25$7.182.1%2.0K0.649.6K
$117.00Sep 253.153.25$3.203.1%2960.612.8K
$108.00Sep 2510.4510.80$10.633.3%450.96455
$125.00Oct 162.953.05$3.003.3%7090.3518.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Oct 161.771.80$1.791.7%1740.238.0K
$140.00Oct 1621.9022.45$22.172.5%--0.89865
$135.00Oct 1617.3017.75$17.522.6%500.842.0K
$115.00Sep 250.981.01$1.003.0%2.2K0.273.2K
$130.00Oct 1612.9513.40$13.183.4%70.772.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.63, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 250.200.21$0.214.8%2.3K0.073.5K
$127.00Sep 250.360.42$0.3915.4%920.121.6K
$126.00Sep 250.460.51$0.4910.2%4970.14757
$125.00Sep 250.570.62$0.608.3%4.2K0.175.2K
$124.00Sep 250.710.78$0.759.3%1090.211.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Sep 250.050.06$0.0616.7%560.023.4K
$110.00Sep 250.200.21$0.214.8%1.6K0.075.0K
$111.00Sep 250.270.29$0.287.1%540.10684
$112.00Sep 250.380.42$0.4010.0%1830.131.7K
$113.00Sep 250.510.58$0.5413.0%2310.17777

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 145 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 2523.2024.95$24.087.3%11.0020
$98.00Sep 2520.2522.00$21.138.3%90.9914
$101.00Sep 2517.2519.05$18.159.9%50.9943
$102.00Sep 2516.2518.15$17.2011.0%40.9983
$98.00Oct 220.3022.75$21.5311.4%--0.9947
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Sep 2511.0012.85$11.9315.5%--0.9335
$130.00Sep 2510.6011.90$11.2511.6%240.931.5K
$136.00Oct 215.8518.20$17.0213.8%--0.9220
$129.00Sep 259.3511.15$10.2517.6%--0.9120
$128.00Sep 259.059.95$9.509.5%--0.9082

Most actively traded options today. High liquidity = easy entry/exit. 296 active (total vol 46.5K, top 5.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 251.711.81$1.765.7%5.3K0.419.5K
$125.00Sep 250.570.62$0.608.3%4.2K0.175.2K
$120.00Oct 305.856.25$6.056.6%3.6K0.50187
$130.00Sep 250.200.21$0.214.8%2.3K0.073.5K
$115.00Oct 167.107.25$7.182.1%2.0K0.649.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 250.981.01$1.003.0%2.2K0.273.2K
$110.00Sep 250.200.21$0.214.8%1.6K0.075.0K
$119.00Sep 252.632.75$2.694.5%7740.5388
$100.00Oct 160.360.41$0.3912.8%4840.069.9K
$114.00Sep 250.700.77$0.749.5%3590.21938

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 30.4%, max 41.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$113.00Sep 25Oct 3053.4%37.8%41.3%823.8K
$114.00Sep 25Oct 3053.0%39.3%34.6%2022.5K
$117.00Sep 25Oct 3053.5%40.2%33.2%2962.9K
$119.00Sep 25Oct 3054.0%40.5%33.2%6231.2K
$116.00Sep 25Oct 3053.0%40.1%32.0%2435.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$113.00Sep 25Oct 3053.4%37.8%41.3%231812
$114.00Sep 25Oct 3053.0%39.3%34.6%364953
$117.00Sep 25Oct 3053.5%40.2%33.2%231219
$119.00Sep 25Oct 3054.0%40.5%33.2%77688
$116.00Sep 25Oct 3053.0%40.1%32.0%149388

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 3.17, avg 2.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$113.00$114.00Oct 23$0.24$0.76$0.2468%3.17$113.24
$95.00$96.00Sep 25$0.60$0.40$0.60100%0.67$95.60
$105.00$106.00Sep 25$0.60$0.40$0.6098%0.67$105.60
$106.00$107.00Oct 9$0.60$0.40$0.6089%0.67$106.60
$135.00$140.00Oct 23$0.44$4.56$0.4419%10.36$135.44
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$129.00Oct 9$0.48$0.52$0.4880%1.08$129.52
$127.00$126.00Sep 25$0.62$0.38$0.6288%0.61$126.38
$120.00$119.00Oct 30$0.30$0.70$0.3051%2.33$119.70
$125.00$121.00Oct 9$2.40$1.60$2.4068%0.67$122.60
$119.00$118.00Oct 2$0.45$0.55$0.4551%1.22$118.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 143 found (best R:R 1.63, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$134.00$135.00Oct 23$0.62$0.62$0.3877%1.63$134.62
$123.00$124.00Oct 16$0.45$0.45$0.5560%0.82$123.45
$123.00$124.00Oct 30$0.48$0.48$0.5257%0.92$123.48
$119.00$120.00Oct 16$0.51$0.51$0.4949%1.04$119.51
$119.00$120.00Oct 9$0.50$0.50$0.5049%1.00$119.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$96.00$95.00Oct 2$0.33$0.33$0.6795%0.49$95.67
$114.00$113.00Oct 30$0.60$0.60$0.4065%1.50$113.40
$115.00$114.00Oct 30$0.57$0.57$0.4362%1.33$114.43
$96.00$95.00Oct 30$0.24$0.24$0.7693%0.32$95.76
$118.00$116.00Oct 23$1.05$1.05$0.9554%1.11$116.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.19, cheapest $1.03)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$116.00Sep 25Oct 2$1.1553.0%44.1%
$117.00Sep 25Oct 2$1.2053.5%45.2%
$121.00Sep 25Oct 2$1.2355.1%47.0%
$120.00Sep 25Oct 2$1.2754.4%46.7%
$118.00Sep 25Oct 2$1.3453.1%45.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$116.00Sep 25Oct 2$1.0353.0%44.1%
$117.00Sep 25Oct 2$1.1353.5%45.2%
$121.00Sep 25Oct 2$1.1255.1%47.0%
$120.00Sep 25Oct 2$1.1554.4%46.7%
$118.00Sep 25Oct 2$1.2053.1%45.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 4.06% of stock, avg 8.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$118.00Sep 25$2.66$2.15$4.81$113.19$122.814.06%
$119.00Sep 25$2.17$2.69$4.86$114.14$123.864.10%
$117.00Sep 25$3.20$1.72$4.92$112.08$121.924.15%
$120.00Sep 25$1.76$3.23$4.99$115.01$124.994.21%
$116.00Sep 25$3.85$1.31$5.16$110.84$121.164.36%
$121.00Sep 25$1.42$3.88$5.30$115.70$126.304.47%
$115.00Sep 25$4.55$1.00$5.55$109.45$120.554.69%
$122.00Sep 25$1.13$4.58$5.71$116.29$127.714.82%
$114.00Sep 25$5.30$0.74$6.04$107.96$120.045.10%
$123.00Sep 25$0.92$5.38$6.30$116.70$129.305.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.40% of stock, avg 5.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$123.00$114.00Sep 25$0.92$0.74$1.66$112.34$124.66
$123.00$115.00Sep 25$0.92$1.00$1.92$113.08$124.92
$122.00$114.00Sep 25$1.13$0.74$1.87$112.13$123.87
$122.00$115.00Sep 25$1.13$1.00$2.13$112.87$124.13
$123.00$116.00Sep 25$0.92$1.31$2.23$113.77$125.23
$121.00$114.00Sep 25$1.42$0.74$2.16$111.84$123.16
$122.00$116.00Sep 25$1.13$1.31$2.44$113.56$124.44
$121.00$115.00Sep 25$1.42$1.00$2.42$112.58$123.42
$121.00$116.00Sep 25$1.42$1.31$2.73$113.27$123.73
$123.00$117.00Sep 25$0.92$1.72$2.64$114.36$125.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 203 found (best R:R 0.89, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
95/96128/129Oct 2$0.47$0.5375%0.89$95.53$128.47
95/96126/127Oct 2$0.51$0.4970%1.04$95.49$126.51
95/96127/128Oct 2$0.48$0.5273%0.92$95.52$127.48
95/96125/126Oct 2$0.53$0.4768%1.13$95.47$125.53
95/96124/125Oct 2$0.55$0.4564%1.22$95.45$124.55
95/96123/124Oct 2$0.56$0.4461%1.27$95.44$123.56
101/102126/127Oct 23$0.55$0.4556%1.22$101.45$126.55
104/105126/127Oct 23$0.60$0.4050%1.50$104.40$126.60
101/102128/129Oct 23$0.48$0.5260%0.92$101.52$128.48
104/105128/129Oct 23$0.53$0.4754%1.13$104.47$128.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 25.32, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Oct 16$0.19$4.8113%25.32
$130.00$135.00$140.00Oct 30$0.26$4.7413%18.23
$114.00$115.00$116.00Sep 25$0.05$0.9512%19.00
$119.00$120.00$121.00Sep 25$0.07$0.9312%13.29
$118.00$119.00$120.00Sep 25$0.08$0.9213%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Oct 16$0.36$4.6418%12.89
$121.00$123.00$125.00Oct 23$0.05$1.9510%39.00
$120.00$125.00$130.00Oct 16$0.68$4.3225%6.35
$130.00$135.00$140.00Oct 16$0.31$4.6912%15.13
$120.00$121.00$122.00Sep 25$0.05$0.9511%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. 123 found (best net $-2.60, 121 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Oct 16-$0.60$4.40
$135.00$140.001:2Oct 16-$0.35$4.65
$135.00$140.001:2Oct 9-$0.28$4.72
$125.00$130.001:2Oct 30-$1.46$3.54
$135.00$140.001:2Oct 23-$0.67$4.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Oct 16-$2.60$2.40
$109.00$108.001:2Sep 25-$0.05$0.95
$103.00$101.001:2Oct 16-$0.15$1.85
$108.00$107.001:2Sep 25-$0.06$0.94
$100.00$99.001:2Oct 2-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 3.97%, avg 1.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$123.00Oct 30$4.700.433.8%3.97%7.81%13
$122.00Oct 30$5.050.453.0%4.26%7.26%410
$120.00Oct 30$5.850.501.3%4.94%6.25%3.6K187
$124.00Oct 30$4.350.414.7%3.67%8.36%--13
$125.00Oct 30$4.050.395.5%3.42%8.95%16119
$119.00Oct 30$6.250.520.5%5.28%5.74%169
$121.00Oct 30$5.250.472.1%4.43%6.59%339
$130.00Oct 30$2.660.299.8%2.25%12.00%56697
$120.00Oct 23$5.200.491.3%4.39%5.70%39385
$122.00Oct 23$4.400.443.0%3.71%6.71%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 52,794
Total Puts 12,039
Put/Call Ratio 0.23
Net Difference 40,755

Prior's Put/Call Breakdown

Total Calls 47,831
Total Puts 21,354
Put/Call Ratio 0.45
Net Difference 26,477

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