Tour v528
BABA
ALIBABA GROUP HLDG L ADR
$117.52 +1.52%
(9/22 10:30) ◀
|
Tuesday, September 22, 2026 (10:35am)
January 2026
|
▶
◀ 9/22 10:35

Option Volume

Detail
ℹ
Current (09/22 10:35am) 101,873
Calls: 85,646 (84%)
Puts: 16,227 (16%)
Prior (09/18) 100,924
Calls: 75,324 (75%)
Puts: 25,600 (25%)
Current vs Prior +0.94%
Calls: +13.70% (Calls)
Puts: -36.61% (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 -57.05%
Calls: -53.05%
Puts: -70.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 10:35am) $36.45M
Calls: $30.91M (85%)
Puts: $5.54M (15%)
Prior (09/18) $27.86M
Calls: $19.89M (71%)
Puts: $7.97M (29%)
Current vs Prior +30.83%
Calls: +55.41%
Puts: -30.51%
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 -48.74%
Calls: -43.63%
Puts: -65.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 10:35am) 0.19
Prior (09/18) 0.34
Current vs Prior -44.25%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg -41.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/22 10:35am) 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 4.54% | 6.39%9.09% | 16.41%
Prior 1.47% | 6.13%1.47% | 12.27%
Current vs Prior +209.01% | +4.29%+519.19% | +33.68%
Prior 7-Day Avg 3.56% | 6.75%5.17% | 12.66%
Current vs 7-Day Avg +27.25% | -5.28%+75.93% | +29.63%
Prior 7-Day Eod 1.47% | 6.13%10.31% | 17.43%
Current vs 7-Day Eod +209.01% | +4.29%-11.83% | -5.90%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.75% | 10.69%
Calls: 4.09% | 9.14%
Puts: 3.41% | 12.23%
Prior 13.07% | 6.42%
Calls: 12.50% | 4.50%
Puts: 13.64% | 8.33%
Current vs Prior -71.31% | +66.51%
Prior 7-Day Avg 11.27% | 7.77%
Calls: 9.15% | 6.36%
Puts: 13.40% | 9.17%
Current vs 7-Day Avg -66.73% | +37.66%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($30.91M) vs puts ($5.54M). Extreme bullish P/C ratio of 0.19 - heavy call buying (85,646 calls vs 16,227 puts). P/C ratio dropping 44% - 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
10:35BULLISHBULLISHBULLISH
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 169 of results (avg 7.1%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Oct 164.254.35$4.302.3%2.1K0.4622.7K
$120.00Sep 251.421.46$1.442.8%8.5K0.369.5K
$122.00Oct 21.952.01$1.983.0%1160.34137
$124.00Sep 250.570.59$0.583.4%5150.171.0K
$105.00Sep 2512.3012.75$12.533.6%30.98160
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Sep 251.651.68$1.671.8%2110.39357
$115.00Sep 251.251.29$1.273.1%2.5K0.323.2K
$118.00Sep 252.592.68$2.643.4%4610.522.7K
$117.00Sep 252.082.16$2.123.8%4240.45217
$114.00Sep 250.930.97$0.954.2%4810.26938

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.65, cheapest $0.27)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 250.140.17$0.1618.8%4.9K0.053.5K
$135.00Sep 250.060.07$0.0714.3%1190.021.3K
$125.00Sep 250.420.48$0.4513.3%4.3K0.145.2K
$124.00Sep 250.570.59$0.583.4%5150.171.0K
$123.00Sep 250.710.75$0.735.5%5570.211.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 250.250.28$0.2711.1%1.7K0.095.0K
$111.00Sep 250.330.39$0.3616.7%580.12684
$112.00Sep 250.480.54$0.5111.8%2210.161.7K
$113.00Sep 250.680.74$0.718.5%2750.21777
$114.00Sep 250.930.97$0.954.2%4810.26938

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 2522.2024.15$23.178.4%11.0020
$98.00Sep 2519.2520.30$19.775.3%90.9914
$95.00Oct 222.3024.25$23.288.4%--0.9945
$101.00Sep 2516.1018.50$17.3013.9%50.9943
$102.00Sep 2515.3016.60$15.958.2%40.9983
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Sep 2512.2514.00$13.1313.3%--0.9335
$130.00Sep 2512.1512.85$12.505.6%240.931.5K
$129.00Sep 2510.3011.95$11.1314.8%--0.9220
$136.00Oct 217.3519.05$18.209.3%--0.9220
$128.00Sep 2510.2010.90$10.556.6%--0.9182

Most actively traded options today. High liquidity = easy entry/exit. 329 active (total vol 73.7K, top 8.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 251.421.46$1.442.8%8.5K0.369.5K
$120.00Oct 305.255.65$5.457.3%5.7K0.47187
$140.00Oct 160.660.73$0.7010.0%5.2K0.1047.8K
$130.00Sep 250.140.17$0.1618.8%4.9K0.053.5K
$125.00Sep 250.420.48$0.4513.3%4.3K0.145.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 251.251.29$1.273.1%2.5K0.323.2K
$110.00Sep 250.250.28$0.2711.1%1.7K0.095.0K
$119.00Sep 253.153.35$3.256.2%8360.5888
$100.00Oct 160.410.45$0.439.3%5060.079.9K
$114.00Sep 250.930.97$0.954.2%4810.26938

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 33.1%, max 40.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$118.00Sep 25Oct 3055.3%39.3%40.7%8011.7K
$116.00Sep 25Oct 3053.6%39.3%36.2%1.7K5.0K
$115.00Sep 25Oct 3053.3%39.3%35.7%7948.8K
$124.00Sep 25Oct 3058.1%43.1%34.9%5161.1K
$113.00Sep 25Oct 3053.3%39.6%34.5%863.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$118.00Sep 25Oct 3055.3%39.3%40.7%4652.7K
$116.00Sep 25Oct 3053.6%39.3%36.2%212388
$115.00Sep 25Oct 3053.3%39.3%35.7%2.5K3.2K
$113.00Sep 25Oct 3053.3%39.6%34.5%276812
$114.00Sep 25Oct 3053.0%39.5%34.0%486953

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 1.22, avg 2.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$101.00Sep 25$0.45$0.55$0.4599%1.22$100.45
$105.00$106.00Oct 2$0.45$0.55$0.4594%1.22$105.45
$108.00$109.00Oct 2$0.42$0.58$0.4288%1.38$108.42
$105.00$106.00Sep 25$0.63$0.37$0.6398%0.59$105.63
$120.00$121.00Oct 30$0.15$0.85$0.1548%5.67$120.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$126.00$125.00Sep 25$0.53$0.47$0.5388%0.89$125.47
$129.00$128.00Sep 25$0.58$0.42$0.5892%0.72$128.42
$131.00$130.00Sep 25$0.63$0.37$0.6393%0.59$130.37
$122.00$121.00Oct 30$0.28$0.72$0.2857%2.57$121.72
$128.00$127.00Oct 2$0.63$0.37$0.6383%0.59$127.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.54, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$119.00$120.00Oct 23$0.70$0.70$0.3051%2.33$119.70
$134.00$135.00Oct 23$0.30$0.30$0.7080%0.43$134.30
$137.00$138.00Oct 2$0.11$0.11$0.8994%0.12$137.11
$124.00$125.00Oct 23$0.41$0.41$0.5963%0.69$124.41
$122.00$123.00Oct 30$0.45$0.45$0.5557%0.82$122.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$96.00$95.00Oct 2$0.35$0.35$0.6595%0.54$95.65
$117.00$116.00Oct 30$0.72$0.72$0.2854%2.57$116.28
$100.00$99.00Oct 30$0.31$0.31$0.6990%0.45$99.69
$96.00$95.00Oct 30$0.24$0.24$0.7692%0.32$95.76
$102.00$101.00Oct 23$0.26$0.26$0.7489%0.35$101.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.09, cheapest $0.93)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$121.00Sep 25Oct 2$1.1056.5%46.7%
$118.00Sep 25Oct 2$1.1755.3%45.8%
$120.00Sep 25Oct 2$1.1655.9%46.4%
$116.00Sep 25Oct 2$1.1553.6%44.2%
$115.00Sep 25Oct 2$1.0553.3%44.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$121.00Sep 25Oct 2$0.9356.5%46.7%
$118.00Sep 25Oct 2$1.0455.3%45.8%
$120.00Sep 25Oct 2$1.0355.9%46.4%
$116.00Sep 25Oct 2$1.0453.6%44.2%
$115.00Sep 25Oct 2$1.0153.3%44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 4.09% of stock, avg 8.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$117.00Sep 25$2.69$2.12$4.81$112.19$121.814.09%
$118.00Sep 25$2.23$2.64$4.87$113.13$122.874.14%
$116.00Sep 25$3.23$1.67$4.90$111.10$120.904.17%
$119.00Sep 25$1.79$3.25$5.04$113.96$124.044.29%
$115.00Sep 25$3.90$1.27$5.17$109.83$120.174.40%
$120.00Sep 25$1.44$3.90$5.34$114.66$125.344.54%
$114.00Sep 25$4.50$0.95$5.45$108.55$119.454.64%
$121.00Sep 25$1.17$4.60$5.77$115.23$126.774.91%
$113.00Sep 25$5.23$0.71$5.94$107.06$118.945.05%
$122.00Sep 25$0.93$5.38$6.31$115.69$128.315.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.40% of stock, avg 6.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$122.00$113.00Sep 25$0.93$0.71$1.64$111.36$123.64
$122.00$114.00Sep 25$0.93$0.95$1.88$112.12$123.88
$121.00$113.00Sep 25$1.17$0.71$1.88$111.12$122.88
$121.00$114.00Sep 25$1.17$0.95$2.12$111.88$123.12
$122.00$115.00Sep 25$0.93$1.27$2.20$112.80$124.20
$121.00$115.00Sep 25$1.17$1.27$2.44$112.56$123.44
$120.00$113.00Sep 25$1.44$0.71$2.15$110.85$122.15
$120.00$114.00Sep 25$1.44$0.95$2.39$111.61$122.39
$120.00$115.00Sep 25$1.44$1.27$2.71$112.29$122.71
$122.00$116.00Sep 25$0.93$1.67$2.60$113.40$124.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 193 found (best R:R 1.86, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
95/96122/123Oct 2$0.65$0.3561%1.86$95.35$122.65
95/96127/128Oct 2$0.49$0.5176%0.96$95.51$127.49
95/96124/125Oct 2$0.56$0.4468%1.27$95.44$124.56
95/96126/127Oct 2$0.49$0.5173%0.96$95.51$126.49
95/96125/126Oct 2$0.50$0.5071%1.00$95.50$125.50
95/96123/124Oct 2$0.55$0.4565%1.22$95.45$123.55
101/102126/127Oct 23$0.50$0.5057%1.00$101.50$126.50
108/109126/127Oct 23$0.59$0.4144%1.44$108.41$126.59
101/102125/126Oct 23$0.46$0.5455%0.85$101.54$125.46
113/114122/123Oct 2$0.67$0.3334%2.03$113.33$122.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Oct 30$0.35$4.6517%13.29
$130.00$135.00$140.00Oct 16$0.22$4.7812%21.73
$122.00$123.00$124.00Sep 25$0.05$0.958%19.00
$116.00$117.00$118.00Sep 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
$125.00$130.00$135.00Oct 16$0.16$4.8418%30.25
$130.00$135.00$140.00Oct 16$0.16$4.8412%30.25
$115.00$116.00$117.00Sep 25$0.05$0.9513%19.00
$116.00$117.00$118.00Sep 25$0.07$0.9313%13.29
$114.00$115.00$116.00Sep 25$0.08$0.9213%11.50

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 $-2.37, 114 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Oct 16-$0.48$4.52
$135.00$140.001:2Oct 16-$0.31$4.69
$135.00$140.001:2Oct 9-$0.22$4.78
$130.00$135.001:2Oct 30-$0.92$4.08
$135.00$140.001:2Oct 23-$0.56$4.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$125.001:2Oct 23-$2.37$7.63
$103.00$101.001:2Oct 16-$0.09$1.91
$125.00$120.001:2Oct 16-$3.14$1.86
$110.00$109.001:2Sep 25-$0.07$0.93
$103.00$102.001:2Oct 2-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 4.17%, avg 1.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$121.00Oct 30$4.900.463.0%4.17%7.13%339
$123.00Oct 30$4.200.414.7%3.57%8.24%23
$120.00Oct 30$5.250.472.1%4.47%6.58%5.7K187
$119.00Oct 30$5.650.501.3%4.81%6.07%189
$122.00Oct 30$4.450.433.8%3.79%7.60%410
$124.00Oct 30$3.900.385.5%3.32%8.83%113
$118.00Oct 30$6.100.520.4%5.19%5.60%1732
$125.00Oct 30$3.600.366.4%3.06%9.43%39119
$130.00Oct 30$2.500.2710.6%2.13%12.75%61697
$121.00Oct 23$4.300.443.0%3.66%6.62%185

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 85,646
Total Puts 16,227
Put/Call Ratio 0.19
Net Difference 69,419

Prior's Put/Call Breakdown

Total Calls 75,324
Total Puts 25,600
Put/Call Ratio 0.34
Net Difference 49,724

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