Tour v528
BABA
ALIBABA GROUP HLDG L ADR
$118.35 +2.24%
9/22 10:10

Option Volume

Detail
Current (09/22 10:10am) 70,517
Calls: 57,274 (81%)
Puts: 13,243 (19%)
Prior (09/18) 74,882
Calls: 51,910 (69%)
Puts: 22,972 (31%)
Current vs Prior -5.83%
Calls: +10.33% (Calls)
Puts: -42.35% (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 -70.27%
Calls: -68.60%
Puts: -75.83%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 10:10am) $28.83M
Calls: $25.40M (88%)
Puts: $3.43M (12%)
Prior (09/18) $22.18M
Calls: $14.82M (67%)
Puts: $7.36M (33%)
Current vs Prior +29.97%
Calls: +71.42%
Puts: -53.46%
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 -59.46%
Calls: -53.67%
Puts: -78.95%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 10:10am) 0.23
Prior (09/18) 0.44
Current vs Prior -47.75%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg -29.23%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 10:10am) 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 4.51% | 6.51%9.17% | 16.22%
Prior 1.47% | 6.13%1.47% | 12.27%
Current vs Prior +207.42% | +6.32%+524.63% | +32.19%
Prior 7-Day Avg 3.56% | 6.75%5.17% | 12.66%
Current vs 7-Day Avg +26.59% | -3.44%+77.47% | +28.19%
Prior 7-Day Eod 1.47% | 6.13%10.31% | 17.43%
Current vs 7-Day Eod +207.42% | +6.32%-11.05% | -6.95%
Sentiment BEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 5.29% | 9.03%
Calls: 7.31% | 6.61%
Puts: 3.28% | 11.45%
Prior 13.07% | 6.42%
Calls: 12.50% | 4.50%
Puts: 13.64% | 8.33%
Current vs Prior -59.53% | +40.65%
Prior 7-Day Avg 11.27% | 7.77%
Calls: 9.15% | 6.36%
Puts: 13.40% | 9.17%
Current vs 7-Day Avg -53.07% | +16.28%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($25.40M) vs puts ($3.43M). Extreme bullish P/C ratio of 0.23 - heavy call buying (57,274 calls vs 13,243 puts). P/C ratio dropping 48% - 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
10:10BULLISHBULLISHBULLISH
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 183 of results (avg 7.3%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Oct 93.904.00$3.952.5%4680.474.2K
$116.00Sep 253.703.80$3.752.7%2370.665.0K
$100.00Sep 2518.1018.60$18.352.7%51.00127
$125.00Oct 162.902.99$2.953.1%7250.3418.0K
$120.00Oct 164.654.80$4.723.2%1.1K0.4722.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 251.021.03$1.021.0%2.3K0.283.2K
$119.00Sep 252.692.78$2.743.3%7940.5388
$130.00Oct 3013.7014.30$14.004.3%--0.7210
$125.00Oct 169.109.50$9.304.3%1010.661.6K
$130.00Sep 2511.7012.25$11.984.6%240.931.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.65, cheapest $0.42)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 250.200.22$0.219.5%2.3K0.073.5K
$128.00Sep 250.290.34$0.3215.6%980.102.1K
$126.00Sep 250.420.50$0.4617.4%5000.14757
$125.00Sep 250.550.61$0.5810.3%4.2K0.175.2K
$124.00Sep 250.660.74$0.7011.4%1130.201.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Sep 250.380.46$0.4219.0%1830.141.7K
$113.00Sep 250.530.61$0.5714.0%2560.17777
$114.00Sep 250.740.79$0.776.5%3900.22938
$108.00Oct 20.440.52$0.4816.7%420.11197
$109.00Oct 20.560.65$0.6114.8%70.13187

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 146 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 2523.1024.55$23.836.1%11.0020
$96.00Sep 2521.7524.25$23.0010.9%11.002
$98.00Sep 2520.0022.00$21.009.5%91.0014
$99.00Sep 2519.0021.05$20.0210.2%101.0016
$100.00Sep 2518.1018.60$18.352.7%51.00127
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Sep 2511.0013.40$12.2019.7%--0.9435
$130.00Sep 2511.7012.25$11.984.6%240.931.5K
$136.00Oct 216.0518.55$17.3014.5%--0.9320
$129.00Sep 259.3511.25$10.3018.4%--0.9220
$128.00Sep 259.0510.30$9.6812.9%--0.9082

Most actively traded options today. High liquidity = easy entry/exit. 310 active (total vol 51.1K, top 5.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 251.671.76$1.725.2%5.6K0.409.5K
$120.00Oct 305.806.10$5.955.0%4.6K0.49187
$125.00Sep 250.550.61$0.5810.3%4.2K0.175.2K
$115.00Oct 167.057.30$7.183.5%3.0K0.629.6K
$140.00Oct 160.750.80$0.786.4%2.3K0.1147.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 251.021.03$1.021.0%2.3K0.283.2K
$110.00Sep 250.180.22$0.2020.0%1.6K0.075.0K
$119.00Sep 252.692.78$2.743.3%7940.5388
$100.00Oct 160.360.42$0.3915.4%4860.069.9K
$114.00Sep 250.740.79$0.776.5%3900.22938

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 30.5%, max 35.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Sep 25Oct 3059.0%43.6%35.3%4.2K5.3K
$118.00Sep 25Oct 3053.6%40.0%34.2%4091.7K
$116.00Sep 25Oct 3053.4%39.9%33.9%2455.0K
$114.00Sep 25Oct 3052.9%39.5%33.8%2072.5K
$117.00Sep 25Oct 3053.5%40.0%33.8%3082.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Sep 25Oct 3059.0%43.6%35.3%22162
$118.00Sep 25Oct 3053.6%40.0%34.2%3442.7K
$116.00Sep 25Oct 3053.4%39.9%33.9%155388
$114.00Sep 25Oct 3052.9%39.5%33.8%395953
$117.00Sep 25Oct 3053.5%40.0%33.8%249219

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 3.55, avg 2.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$101.00Sep 25$0.33$0.67$0.33100%2.03$100.33
$125.00$130.00Oct 30$1.18$3.82$1.1837%3.24$126.18
$135.00$140.00Oct 30$0.54$4.46$0.5421%8.26$135.54
$107.00$108.00Oct 30$0.57$0.43$0.5780%0.75$107.57
$112.00$113.00Oct 23$0.48$0.52$0.4870%1.08$112.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$131.00$130.00Sep 25$0.22$0.78$0.2294%3.55$130.78
$127.00$126.00Sep 25$0.33$0.67$0.3388%2.03$126.67
$129.00$128.00Sep 25$0.62$0.38$0.6292%0.61$128.38
$122.00$120.00Oct 30$0.95$1.05$0.9556%1.11$121.05
$119.00$118.00Oct 16$0.38$0.62$0.3850%1.63$118.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 0.49, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$134.00$135.00Oct 23$0.47$0.47$0.5378%0.89$134.47
$120.00$121.00Oct 16$0.52$0.52$0.4853%1.08$120.52
$137.00$138.00Oct 2$0.11$0.11$0.8993%0.12$137.11
$120.00$121.00Oct 23$0.53$0.53$0.4752%1.13$120.53
$122.00$123.00Oct 23$0.42$0.42$0.5857%0.72$122.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$96.00$95.00Oct 2$0.33$0.33$0.6795%0.49$95.67
$96.00$95.00Oct 30$0.26$0.26$0.7493%0.35$95.74
$109.00$106.00Oct 30$0.77$0.77$2.2376%0.35$108.23
$118.00$116.00Oct 23$1.02$1.02$0.9853%1.04$116.98
$117.00$116.00Oct 2$0.53$0.53$0.4757%1.13$116.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.15, cheapest $1.04)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$116.00Sep 25Oct 2$1.1053.4%43.6%
$118.00Sep 25Oct 2$1.1853.6%44.6%
$117.00Sep 25Oct 2$1.1853.5%44.9%
$121.00Sep 25Oct 2$1.1555.7%47.2%
$119.00Sep 25Oct 2$1.2154.5%46.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$116.00Sep 25Oct 2$1.0453.4%43.6%
$118.00Sep 25Oct 2$1.1853.6%44.6%
$117.00Sep 25Oct 2$1.1753.5%44.9%
$121.00Sep 25Oct 2$1.0855.7%47.2%
$119.00Sep 25Oct 2$1.1954.5%46.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 4.07% of stock, avg 8.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$118.00Sep 25$2.60$2.22$4.82$113.18$122.824.07%
$117.00Sep 25$3.10$1.77$4.87$112.13$121.874.11%
$119.00Sep 25$2.12$2.74$4.86$114.14$123.864.11%
$116.00Sep 25$3.75$1.37$5.12$110.88$121.124.33%
$120.00Sep 25$1.72$3.40$5.12$114.88$125.124.33%
$115.00Sep 25$4.33$1.02$5.35$109.65$120.354.52%
$121.00Sep 25$1.40$4.10$5.50$115.50$126.504.65%
$114.00Sep 25$5.07$0.77$5.84$108.16$119.844.93%
$122.00Sep 25$1.10$4.85$5.95$116.05$127.955.03%
$113.00Sep 25$5.90$0.57$6.47$106.53$119.475.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.39% of stock, avg 5.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$123.00$114.00Sep 25$0.88$0.77$1.65$112.35$124.65
$123.00$115.00Sep 25$0.88$1.02$1.90$113.10$124.90
$122.00$114.00Sep 25$1.10$0.77$1.87$112.13$123.87
$122.00$115.00Sep 25$1.10$1.02$2.12$112.88$124.12
$121.00$114.00Sep 25$1.40$0.77$2.17$111.83$123.17
$123.00$116.00Sep 25$0.88$1.37$2.25$113.75$125.25
$122.00$116.00Sep 25$1.10$1.37$2.47$113.53$124.47
$121.00$115.00Sep 25$1.40$1.02$2.42$112.58$123.42
$121.00$116.00Sep 25$1.40$1.37$2.77$113.23$123.77
$120.00$114.00Sep 25$1.72$0.77$2.49$111.51$122.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 1.08, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
95/96126/127Oct 2$0.52$0.4872%1.08$95.48$126.52
95/96128/129Oct 2$0.47$0.5376%0.89$95.53$128.47
95/96125/126Oct 2$0.53$0.4769%1.13$95.47$125.53
95/96124/125Oct 2$0.55$0.4566%1.22$95.45$124.55
95/96127/128Oct 2$0.45$0.5574%0.82$95.55$127.45
95/96123/124Oct 2$0.57$0.4362%1.33$95.43$123.57
98/99128/129Oct 9$0.37$0.6370%0.59$98.63$128.37
101/102128/129Oct 23$0.46$0.5460%0.85$101.54$128.46
98/99126/127Oct 9$0.39$0.6166%0.64$98.61$126.39
98/99124/125Oct 9$0.43$0.5760%0.75$98.57$124.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 17.52, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Oct 30$0.27$4.7317%17.52
$130.00$135.00$140.00Oct 16$0.30$4.7012%15.67
$117.00$118.00$119.00Oct 2$0.05$0.959%19.00
$118.00$119.00$120.00Sep 25$0.08$0.9213%11.50
$119.00$120.00$121.00Sep 25$0.08$0.9212%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Oct 16$0.20$4.8012%24.00
$120.00$125.00$130.00Oct 16$0.63$4.3724%6.94
$116.00$117.00$118.00Sep 25$0.05$0.9513%19.00
$120.00$121.00$122.00Sep 25$0.05$0.9511%19.00
$117.00$118.00$119.00Sep 25$0.07$0.9313%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. 124 found (best net $-0.48, 122 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Oct 16-$0.48$4.52
$135.00$140.001:2Oct 9-$0.20$4.80
$135.00$140.001:2Oct 16-$0.39$4.61
$135.00$140.001:2Oct 23-$0.56$4.44
$130.00$135.001:2Oct 30-$1.00$4.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Oct 16-$2.80$2.20
$105.00$104.001:2Sep 25$0.00$1.00
$109.00$108.001:2Sep 25-$0.05$0.95
$111.00$110.001:2Sep 25-$0.10$0.90
$103.00$101.001:2Oct 16-$0.17$1.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 4.90%, avg 1.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Oct 30$5.800.491.4%4.90%6.29%4.6K187
$119.00Oct 30$6.200.510.6%5.24%5.79%189
$121.00Oct 30$5.250.462.2%4.44%6.68%339
$122.00Oct 30$4.850.443.1%4.10%7.18%410
$124.00Oct 30$4.200.404.8%3.55%8.32%--13
$123.00Oct 30$4.500.423.9%3.80%7.73%13
$125.00Oct 30$3.850.375.6%3.25%8.87%16119
$120.00Oct 23$5.200.481.4%4.39%5.79%39385
$119.00Oct 23$5.600.510.6%4.73%5.28%813
$130.00Oct 30$2.660.289.8%2.25%12.09%56697

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 57,274
Total Puts 13,243
Put/Call Ratio 0.23
Net Difference 44,031

Prior's Put/Call Breakdown

Total Calls 51,910
Total Puts 22,972
Put/Call Ratio 0.44
Net Difference 28,938

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