Tour v528
BABA
ALIBABA GROUP HLDG L ADR
$117.87 +1.83%
(9/22 10:25) ◀
|
Tuesday, September 22, 2026 (10:30am)
January 2026
|
▶ (9/22 10:35)
◀ 9/22 10:30 ▶

Option Volume

Detail
ℹ
Current (09/22 10:30am) 97,661
Calls: 82,013 (84%)
Puts: 15,648 (16%)
Prior (09/18) 86,280
Calls: 61,262 (71%)
Puts: 25,018 (29%)
Current vs Prior +13.19%
Calls: +33.87% (Calls)
Puts: -37.45% (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 -58.83%
Calls: -55.04%
Puts: -71.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 10:30am) $35.64M
Calls: $30.52M (86%)
Puts: $5.12M (14%)
Prior (09/18) $25.11M
Calls: $17.33M (69%)
Puts: $7.78M (31%)
Current vs Prior +41.94%
Calls: +76.08%
Puts: -34.16%
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 -49.87%
Calls: -44.33%
Puts: -68.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 10:30am) 0.19
Prior (09/18) 0.41
Current vs Prior -53.28%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg -41.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/22 10:30am) 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
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 4.49% | 6.43%9.16% | 16.40%
Prior 1.47% | 6.13%1.47% | 12.27%
Current vs Prior +205.78% | +4.95%+524.28% | +33.63%
Prior 7-Day Avg 3.56% | 6.75%5.17% | 12.66%
Current vs 7-Day Avg +25.92% | -4.68%+77.37% | +29.58%
Prior 7-Day Eod 1.47% | 6.13%10.31% | 17.43%
Current vs 7-Day Eod +205.78% | +4.95%-11.10% | -5.93%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.06% | 11.43%
Calls: 5.54% | 8.58%
Puts: 4.58% | 14.29%
Prior 13.07% | 6.42%
Calls: 12.50% | 4.50%
Puts: 13.64% | 8.33%
Current vs Prior -61.29% | +78.04%
Prior 7-Day Avg 11.27% | 7.77%
Calls: 9.15% | 6.36%
Puts: 13.40% | 9.17%
Current vs 7-Day Avg -55.11% | +47.19%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($30.52M) vs puts ($5.12M). Extreme bullish P/C ratio of 0.19 - heavy call buying (82,013 calls vs 15,648 puts). P/C ratio dropping 53% - 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
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
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 180 of results (avg 6.7%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 160.730.74$0.741.4%5.1K0.1147.8K
$100.00Oct 217.9018.35$18.132.5%250.98301
$116.00Sep 253.403.50$3.452.9%1.6K0.645.0K
$105.00Sep 2512.8013.20$13.003.1%30.98160
$125.00Oct 162.802.90$2.853.5%3.2K0.3418.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 2512.0512.35$12.202.5%240.931.5K
$110.00Oct 161.851.90$1.882.7%2690.248.0K
$140.00Oct 2322.4523.15$22.803.1%40.871
$118.00Sep 252.342.45$2.404.6%4540.492.7K
$125.00Oct 169.359.80$9.574.7%1070.671.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 41 found (avg $0.61, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Sep 250.230.28$0.2619.2%1.5K0.082.1K
$130.00Sep 250.170.18$0.185.6%4.7K0.063.5K
$127.00Sep 250.290.34$0.3215.6%1480.101.6K
$126.00Sep 250.360.43$0.4017.5%1.0K0.12757
$125.00Sep 250.470.50$0.496.1%4.3K0.155.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 250.200.24$0.2218.2%1.6K0.085.0K
$112.00Sep 250.410.47$0.4413.6%2140.141.7K
$113.00Sep 250.580.64$0.619.8%2740.19777
$114.00Sep 250.800.87$0.848.3%4700.24938
$109.00Oct 20.560.65$0.6114.8%70.13187

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 150 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 2522.5524.30$23.437.5%11.0020
$98.00Sep 2519.7520.75$20.254.9%90.9914
$101.00Sep 2516.7519.05$17.9012.8%50.9943
$95.00Oct 222.5524.25$23.407.3%--0.9945
$102.00Sep 2515.8016.80$16.306.1%40.9983
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Sep 2511.9513.40$12.6811.4%--0.9435
$130.00Sep 2512.0512.35$12.202.5%240.931.5K
$129.00Sep 2510.0011.85$10.9316.9%--0.9220
$136.00Oct 217.0518.80$17.939.8%--0.9220
$128.00Sep 259.0510.85$9.9518.1%--0.9182

Most actively traded options today. High liquidity = easy entry/exit. 324 active (total vol 70.6K, top 8.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 251.521.58$1.553.9%8.4K0.389.5K
$120.00Oct 305.605.85$5.734.4%5.2K0.48187
$140.00Oct 160.730.74$0.741.4%5.1K0.1147.8K
$130.00Sep 250.170.18$0.185.6%4.7K0.063.5K
$125.00Sep 250.470.50$0.496.1%4.3K0.155.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 251.091.15$1.125.4%2.4K0.293.2K
$110.00Sep 250.200.24$0.2218.2%1.6K0.085.0K
$119.00Sep 252.873.05$2.966.1%8340.5688
$100.00Oct 160.380.43$0.4112.2%5040.079.9K
$114.00Sep 250.800.87$0.848.3%4700.24938

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 29.4%, max 34.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$118.00Sep 25Oct 3053.4%39.6%34.8%6431.7K
$116.00Sep 25Oct 3053.1%39.9%33.1%1.7K5.0K
$115.00Sep 25Oct 3052.5%39.6%32.6%7338.8K
$117.00Sep 25Oct 3052.9%39.9%32.6%3362.9K
$125.00Sep 25Oct 3058.0%43.9%32.2%4.4K5.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$118.00Sep 25Oct 3053.4%39.6%34.8%4582.7K
$116.00Sep 25Oct 3053.1%39.9%33.1%187388
$115.00Sep 25Oct 3052.5%39.6%32.6%2.5K3.2K
$117.00Sep 25Oct 3052.9%39.9%32.6%400219
$125.00Sep 25Oct 3058.0%43.9%32.2%23162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 1.22, avg 2.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$95.00$96.00Oct 2$0.45$0.55$0.4599%1.22$95.45
$95.00$96.00Sep 25$0.63$0.37$0.63100%0.59$95.63
$111.00$112.00Oct 2$0.48$0.52$0.4881%1.08$111.48
$130.00$135.00Oct 30$0.78$4.22$0.7828%5.41$130.78
$111.00$112.00Oct 9$0.47$0.53$0.4776%1.13$111.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$131.00$130.00Sep 25$0.48$0.52$0.4894%1.08$130.52
$128.00$127.00Sep 25$0.63$0.37$0.6391%0.59$127.37
$122.00$121.00Oct 30$0.28$0.72$0.2856%2.57$121.72
$121.00$120.00Oct 9$0.45$0.55$0.4558%1.22$120.55
$116.00$115.00Oct 9$0.32$0.68$0.3241%2.13$115.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 0.54, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$137.00$138.00Oct 2$0.11$0.11$0.8994%0.12$137.11
$134.00$135.00Oct 23$0.24$0.24$0.7680%0.32$134.24
$120.00$121.00Oct 23$0.50$0.50$0.5052%1.00$120.50
$118.00$119.00Oct 16$0.55$0.55$0.4547%1.22$118.55
$128.00$129.00Oct 23$0.31$0.31$0.6970%0.45$128.31
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$96.00$95.00Oct 2$0.35$0.35$0.6595%0.54$95.65
$100.00$99.00Oct 30$0.31$0.31$0.6990%0.45$99.69
$96.00$95.00Oct 30$0.26$0.26$0.7492%0.35$95.74
$102.00$101.00Oct 23$0.26$0.26$0.7490%0.35$101.74
$115.00$114.00Oct 9$0.51$0.51$0.4963%1.04$114.49

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.12, cheapest $1.02)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$116.00Sep 25Oct 2$1.1553.1%43.5%
$118.00Sep 25Oct 2$1.2053.4%44.1%
$117.00Sep 25Oct 2$1.1952.9%43.7%
$119.00Sep 25Oct 2$1.2054.8%45.9%
$120.00Sep 25Oct 2$1.1955.1%46.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$116.00Sep 25Oct 2$1.0253.1%43.5%
$118.00Sep 25Oct 2$1.1053.4%44.1%
$117.00Sep 25Oct 2$1.0752.9%43.7%
$119.00Sep 25Oct 2$1.0454.8%45.9%
$120.00Sep 25Oct 2$1.1455.1%46.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 4.06% of stock, avg 8.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$118.00Sep 25$2.38$2.40$4.78$113.22$122.784.06%
$117.00Sep 25$2.89$1.91$4.80$112.20$121.804.07%
$119.00Sep 25$1.93$2.96$4.89$114.11$123.894.15%
$116.00Sep 25$3.45$1.49$4.94$111.06$120.944.19%
$120.00Sep 25$1.55$3.58$5.13$114.87$125.134.35%
$115.00Sep 25$4.15$1.12$5.27$109.73$120.274.47%
$121.00Sep 25$1.25$4.28$5.53$115.47$126.534.69%
$114.00Sep 25$4.83$0.84$5.67$108.33$119.674.81%
$122.00Sep 25$1.00$5.00$6.00$116.00$128.005.09%
$113.00Sep 25$5.60$0.61$6.21$106.79$119.215.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.38% of stock, avg 5.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$123.00$114.00Sep 25$0.79$0.84$1.63$112.37$124.63
$122.00$114.00Sep 25$1.00$0.84$1.84$112.16$123.84
$123.00$115.00Sep 25$0.79$1.12$1.91$113.09$124.91
$122.00$115.00Sep 25$1.00$1.12$2.12$112.88$124.12
$121.00$114.00Sep 25$1.25$0.84$2.09$111.91$123.09
$121.00$115.00Sep 25$1.25$1.12$2.37$112.63$123.37
$123.00$116.00Sep 25$0.79$1.49$2.28$113.72$125.28
$122.00$116.00Sep 25$1.00$1.49$2.49$113.51$124.49
$120.00$114.00Sep 25$1.55$0.84$2.39$111.61$122.39
$121.00$116.00Sep 25$1.25$1.49$2.74$113.26$123.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 166 found (best R:R 1.00, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
95/96127/128Oct 2$0.50$0.5075%1.00$95.50$127.50
95/96123/124Oct 2$0.59$0.4163%1.44$95.41$123.59
95/96126/127Oct 2$0.50$0.5072%1.00$95.50$126.50
95/96122/123Oct 2$0.62$0.3860%1.63$95.38$122.62
95/96125/126Oct 2$0.52$0.4870%1.08$95.48$125.52
95/96124/125Oct 2$0.55$0.4566%1.22$95.45$124.55
101/102127/128Oct 23$0.48$0.5258%0.92$101.52$127.48
101/102126/127Oct 23$0.49$0.5156%0.96$101.51$126.49
112/113127/128Oct 2$0.44$0.5654%0.79$112.56$127.44
113/114127/128Oct 2$0.48$0.5249%0.92$113.52$127.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Oct 16$0.33$4.6717%14.15
$130.00$135.00$140.00Oct 30$0.23$4.7712%20.74
$130.00$135.00$140.00Oct 16$0.26$4.7413%18.23
$117.00$118.00$119.00Sep 25$0.06$0.9413%15.67
$118.00$119.00$120.00Sep 25$0.07$0.9313%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Oct 16$0.08$4.9212%61.50
$120.00$125.00$130.00Oct 16$0.44$4.5624%10.36
$115.00$116.00$117.00Sep 25$0.05$0.9513%19.00
$113.00$114.00$115.00Sep 25$0.05$0.9511%19.00
$118.00$119.00$120.00Sep 25$0.06$0.9413%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. 116 found (best net $-2.12, 114 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Oct 16-$0.48$4.52
$135.00$140.001:2Oct 9-$0.18$4.82
$135.00$140.001:2Oct 16-$0.34$4.66
$125.00$130.001:2Oct 30-$1.34$3.66
$135.00$140.001:2Oct 23-$0.51$4.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$125.001:2Oct 23-$2.12$7.88
$125.00$120.001:2Oct 16-$2.83$2.17
$103.00$101.001:2Oct 16-$0.13$1.87
$103.00$102.001:2Oct 2-$0.07$0.93
$110.00$109.001:2Sep 25-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 4.75%, avg 1.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Oct 30$5.600.481.8%4.75%6.56%5.2K187
$121.00Oct 30$5.100.462.7%4.33%6.98%339
$125.00Oct 30$3.900.376.0%3.31%9.36%34119
$119.00Oct 30$5.950.511.0%5.05%6.01%189
$122.00Oct 30$4.650.443.5%3.95%7.45%410
$123.00Oct 30$4.350.414.3%3.69%8.04%23
$124.00Oct 30$4.050.395.2%3.44%8.64%113
$118.00Oct 30$6.250.530.1%5.30%5.41%1732
$120.00Oct 23$5.000.481.8%4.24%6.05%60385
$122.00Oct 23$4.150.433.5%3.52%7.02%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 82,013
Total Puts 15,648
Put/Call Ratio 0.19
Net Difference 66,365

Prior's Put/Call Breakdown

Total Calls 61,262
Total Puts 25,018
Put/Call Ratio 0.41
Net Difference 36,244

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