Tour v334
BABA
ALIBABA GROUP HLDG L ADR
$120.76 +7.51%
7/15 10:00

Option Volume

Detail
Current (07/15 10:00am) 99,492
Calls: 85,801 (86%)
Puts: 13,691 (14%)
Prior (07/08) 98,662
Calls: 77,698 (79%)
Puts: 20,964 (21%)
Current vs Prior +0.84%
Calls: +10.43% (Calls)
Puts: -34.69% (Puts)
Prior 7-Day Total 1,087,015
Calls: 794,921 (73%)
Puts: 292,094 (27%)
Prior 7-Day Average 155,287
Calls: 113,560 (73%)
Puts: 41,727 (27%)
Current vs Prior 7-Day Avg -35.93%
Calls: -24.44%
Puts: -67.19%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/15 10:00am) $41.50M
Calls: $39.01M (94%)
Puts: $2.48M (6%)
Prior (07/08) $40.38M
Calls: $35.69M (88%)
Puts: $4.68M (12%)
Current vs Prior +2.78%
Calls: +9.31%
Puts: -46.98%
Prior 7-Day Total $387.69M
Calls: $277.94M (72%)
Puts: $109.75M (28%)
Prior 7-Day Average $55.38M
Calls: $39.71M (72%)
Puts: $15.68M (28%)
Current vs Prior 7-Day Avg -25.08%
Calls: -1.75%
Puts: -84.16%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/15 10:00am) 0.16
Prior (07/08) 0.27
Current vs Prior -40.86%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg -60.06%
Sentiment BULLISH

Open Interest

Detail
Current (07/15 10:00am) 2,369,858
Calls: 1,491,757 (63%)
Puts: 878,101 (37%)
Prior (07/08) 2,304,787
Calls: 1,462,225 (63%)
Puts: 842,562 (37%)
Current vs Prior +2.82%
Prior 7-Day Total 16,246,159
Calls: 10,330,107 (64%)
Puts: 5,916,052 (36%)
Prior 7-Day Average 2,320,879
Calls: 1,475,729 (64%)
Puts: 845,150 (36%)
Current vs Prior 7-Day Avg +2.11%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 4.25% | 6.87%4.25% | 14.99%
Prior 4.41% | 6.83%4.41% | 14.45%
Current vs Prior -3.66% | +0.66%-3.66% | +3.75%
Prior 7-Day Avg 3.55% | 6.51%5.88% | 14.46%
Current vs 7-Day Avg +19.66% | +5.63%-27.71% | +3.67%
Prior 7-Day Eod 4.41% | 6.83%4.40% | 14.48%
Current vs 7-Day Eod -3.66% | +0.66%-3.41% | +3.54%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.34% | 7.25%
Calls: 3.32% | 6.90%
Puts: 5.37% | 7.59%
Prior 5.84% | 7.18%
Calls: 6.40% | 6.36%
Puts: 5.28% | 8.00%
Current vs Prior -25.68% | +0.97%
Prior 7-Day Avg 10.70% | 6.22%
Calls: 10.48% | 6.94%
Puts: 10.93% | 5.51%
Current vs 7-Day Avg -59.46% | +16.48%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($39.01M) vs puts ($2.48M). Extreme bullish P/C ratio of 0.16 - heavy call buying (85,801 calls vs 13,691 puts). P/C ratio dropping 41% - sentiment shifting bullish. Call-heavy open interest (1,491,757 calls vs 878,101 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 97 of results (avg 7.0%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 716.6517.00$16.832.1%50.8867
$130.00Aug 214.404.50$4.452.2%2.1K0.368.7K
$120.00Aug 218.158.35$8.252.4%1.2K0.5515.5K
$135.00Aug 213.153.25$3.203.1%4730.283.2K
$115.00Jul 176.156.35$6.253.2%1.6K0.8515.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 216.857.10$6.983.6%660.452.4K
$121.00Jul 172.352.48$2.425.4%290.5127
$122.00Jul 244.404.65$4.535.5%--0.5323
$105.00Aug 211.751.85$1.805.6%5690.173.6K
$130.00Aug 2112.9013.65$13.285.6%200.642.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.56, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 170.100.12$0.1118.2%3750.049.7K
$130.00Jul 170.280.31$0.3010.0%5.9K0.1015.3K
$127.00Jul 170.530.61$0.5714.0%1410.1719
$135.00Jul 240.560.65$0.6114.8%2220.125.6K
$126.00Jul 170.670.76$0.7212.5%1380.21188
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Jul 170.060.07$0.0714.3%640.03828
$113.00Jul 170.200.23$0.2213.6%1710.081.4K
$115.00Jul 170.410.47$0.4413.6%6890.153.5K
$116.00Jul 170.590.69$0.6415.6%2150.2016
$117.00Jul 170.800.89$0.8510.6%4720.2476

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 162 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Jul 1721.8524.20$23.0310.2%101.00654
$98.00Jul 1721.9023.30$22.606.2%101.001.2K
$100.00Jul 1720.5021.20$20.853.4%3670.995.6K
$103.00Jul 1717.0518.10$17.586.0%10.99899
$97.00Jul 2421.9524.35$23.1510.4%150.9945
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 1718.9020.35$19.637.4%--1.002.3K
$135.00Jul 1714.0515.10$14.587.2%--0.94110
$130.00Jul 179.1510.60$9.8814.7%--0.9060
$128.00Jul 177.408.50$7.9513.8%310.86--
$130.00Jul 249.8010.85$10.3310.2%30.7912

Most actively traded options today. High liquidity = easy entry/exit. 275 active (total vol 81.0K, top 14.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 172.662.75$2.713.3%14.7K0.5619.2K
$125.00Jul 170.890.94$0.925.4%10.0K0.2511.5K
$130.00Jul 170.280.31$0.3010.0%5.9K0.1015.3K
$140.00Jul 170.050.07$0.0633.3%3.7K0.0220.2K
$120.00Jul 244.204.50$4.356.9%3.5K0.555.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 170.070.09$0.0825.0%3.4K0.038.7K
$114.00Jul 170.260.35$0.3129.0%1.3K0.11347
$115.00Jul 170.410.47$0.4413.6%6890.153.5K
$120.00Jul 171.831.96$1.906.8%5970.444.2K
$105.00Aug 211.751.85$1.805.6%5690.173.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 68 strikes (avg 46.9%, max 165.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$99.00Jul 17Aug 7135.2%53.9%150.8%3750
$101.00Jul 17Aug 14105.0%50.5%108.1%--981
$102.00Jul 17Aug 1495.2%48.8%95.0%--2.2K
$100.00Jul 17Aug 2198.0%50.4%94.2%4499.5K
$98.00Jul 17Aug 7103.9%57.1%81.8%111.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$99.00Jul 17Aug 14135.2%51.0%165.0%1946
$101.00Jul 17Aug 14105.0%50.5%108.1%36.2K
$100.00Jul 17Aug 2198.0%50.4%94.2%16117.5K
$102.00Jul 17Aug 2895.2%51.5%84.9%601.4K
$98.00Jul 17Aug 7103.9%57.1%81.8%--654

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 25.32, avg 3.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$135.00Jul 17$0.19$4.81$0.1925.32$130.19
$128.00$130.00Jul 17$0.16$1.84$0.1611.50$128.16
$132.00$133.00Jul 24$0.10$0.90$0.109.00$132.10
$135.00$140.00Jul 31$0.50$4.50$0.509.00$135.50
$127.00$128.00Jul 17$0.11$0.89$0.118.09$127.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$102.00Aug 14$0.29$2.71$0.299.34$104.71
$99.00$98.00Jul 24$0.10$0.90$0.109.00$98.90
$105.00$104.00Jul 24$0.10$0.90$0.109.00$104.90
$110.00$109.00Jul 24$0.11$0.89$0.118.09$109.89
$109.00$108.00Jul 31$0.11$0.89$0.118.09$108.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 232 found (best R:R 15.67, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$112.00Aug 28$1.82$1.82$0.1810.11$111.82
$99.00$100.00Aug 7$0.90$0.90$0.109.00$99.90
$101.00$102.00Aug 7$0.90$0.90$0.109.00$101.90
$106.00$107.00Jul 31$0.89$0.89$0.118.09$106.89
$114.00$115.00Jul 17$0.88$0.88$0.127.33$114.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$130.00Jul 17$4.70$4.70$0.3015.67$130.30
$128.00$125.00Jul 17$2.80$2.80$0.2014.00$125.20
$129.00$127.00Jul 31$1.81$1.81$0.199.53$127.19
$140.00$135.00Aug 21$4.15$4.15$0.854.88$135.85
$123.00$122.00Jul 17$0.79$0.79$0.213.76$122.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $0.96, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$107.00Jul 17Jul 24$0.1069.7%54.0%
$97.00Jul 17Jul 24$0.12108.4%60.3%
$140.00Jul 17Jul 24$0.2588.7%59.2%
$108.00Jul 17Jul 24$0.3769.9%52.4%
$104.00Jul 17Jul 24$0.4083.9%53.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Jul 24$0.0698.0%58.3%
$103.00Jul 17Jul 24$0.1086.6%54.7%
$104.00Jul 17Jul 24$0.1183.9%53.3%
$101.00Jul 17Jul 24$0.13105.0%63.9%
$102.00Jul 17Jul 24$0.1895.2%63.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 3.82% of stock, avg 11.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Jul 17$2.71$1.90$4.61$115.39$124.613.82%
$121.00Jul 17$2.21$2.42$4.63$116.37$125.633.83%
$119.00Jul 17$3.20$1.48$4.68$114.32$123.683.88%
$122.00Jul 17$1.78$2.91$4.69$117.31$126.693.88%
$118.00Jul 17$3.88$1.14$5.02$112.98$123.024.16%
$123.00Jul 17$1.44$3.70$5.14$117.86$128.144.26%
$117.00Jul 17$4.60$0.85$5.45$111.55$122.454.51%
$124.00Jul 17$1.14$4.40$5.54$118.46$129.544.59%
$116.00Jul 17$5.38$0.64$6.02$109.98$122.024.99%
$125.00Jul 17$0.92$5.15$6.07$118.93$131.075.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.29% of stock, avg 6.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$116.00Jul 17$0.92$0.64$1.56$114.44$126.56
$124.00$116.00Jul 17$1.14$0.64$1.78$114.22$125.78
$125.00$117.00Jul 17$0.92$0.85$1.77$115.23$126.77
$124.00$117.00Jul 17$1.14$0.85$1.99$115.01$125.99
$125.00$118.00Jul 17$0.92$1.14$2.06$115.94$127.06
$123.00$116.00Jul 17$1.44$0.64$2.08$113.92$125.08
$124.00$118.00Jul 17$1.14$1.14$2.28$115.72$126.28
$123.00$117.00Jul 17$1.44$0.85$2.29$114.71$125.29
$125.00$119.00Jul 17$0.92$1.48$2.40$116.60$127.40
$122.00$116.00Jul 17$1.78$0.64$2.42$113.58$124.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 9.00, avg credit $1.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/106107/108Aug 14$0.90$0.109.00$105.10$107.90
125/130135/140Aug 21$4.33$0.676.46$125.67$139.33
118/120121/122Aug 28$1.71$0.295.90$118.29$122.71
110/111116/117Aug 28$0.83$0.174.88$110.17$116.83
110/111121/122Aug 28$0.83$0.174.88$110.17$121.83
111/112116/117Aug 28$0.83$0.174.88$111.17$116.83
111/112121/122Aug 28$0.83$0.174.88$111.17$121.83
120/125130/135Aug 21$4.12$0.884.68$120.88$134.12
110/111112/114Aug 28$1.63$0.374.41$109.37$113.63
100/101104/105Aug 14$0.81$0.194.26$100.19$104.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 14$0.08$4.9261.50
$130.00$135.00$140.00Aug 28$0.11$4.8944.45
$130.00$135.00$140.00Jul 17$0.14$4.8634.71
$130.00$135.00$140.00Aug 14$0.21$4.7922.81
$125.00$126.00$127.00Jul 17$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$117.00$118.00$119.00Jul 17$0.05$0.9519.00
$123.00$124.00$125.00Jul 17$0.05$0.9519.00
$110.00$111.00$112.00Jul 24$0.05$0.9519.00
$115.00$116.00$117.00Jul 24$0.05$0.9519.00
$98.00$99.00$100.00Aug 7$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 97 found (best net $-0.01, 93 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Jul 17-$0.01$4.99
$135.00$140.001:2Aug 14-$0.09$4.91
$135.00$140.001:2Jul 31-$0.18$4.82
$130.00$135.001:2Jul 31-$0.37$4.63
$135.00$140.001:2Aug 7-$0.45$4.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Aug 21-$0.32$4.68
$110.00$105.001:2Aug 21-$0.59$4.41
$115.00$110.001:2Aug 21-$1.32$3.68
$120.00$115.001:2Aug 21-$2.42$2.58
$105.00$102.001:2Aug 14-$0.67$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 5.67%, avg 2.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$121.00Aug 28$6.850.520.2%5.67%5.87%12
$122.00Aug 28$6.300.501.0%5.22%6.24%61
$125.00Aug 28$6.150.453.5%5.09%8.60%17332
$125.00Aug 21$6.000.453.5%4.97%8.48%5105.2K
$122.00Aug 14$5.700.481.0%4.72%5.75%291.3K
$121.00Aug 14$5.100.500.2%4.22%4.42%123
$121.00Jul 31$4.800.510.2%3.97%4.17%10230
$122.00Aug 7$4.800.491.0%3.97%5.00%28
$125.00Aug 14$4.700.423.5%3.89%7.40%521.1K
$123.00Aug 7$4.600.471.9%3.81%5.66%513

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 85,801
Total Puts 13,691
Put/Call Ratio 0.16
Net Difference 72,110

Prior's Put/Call Breakdown

Total Calls 77,698
Total Puts 20,964
Put/Call Ratio 0.27
Net Difference 56,734

Prior 7-Day Put/Call Summary

Total Calls 794,921
Total Puts 292,094
Average Put/Call Ratio 0.40
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