Tour v531
SPCX
SPACE EX TECH SPACEX A
$164.02 +3.18%
◀ 10/5 09:45 ▶

Option Volume

Detail
ℹ
Current (10/05 9:45am) 151,410
Calls: 100,496 (66%)
Puts: 50,914 (34%)
Prior (10/02) 116,870
Calls: 84,944 (73%)
Puts: 31,926 (27%)
Current vs Prior +29.55%
Calls: +18.31% (Calls)
Puts: +59.48% (Puts)
Prior 7-Day Total 6,150,304
Calls: 3,672,458 (60%)
Puts: 2,477,846 (40%)
Prior 7-Day Average 878,614
Calls: 524,636 (60%)
Puts: 353,978 (40%)
Current vs Prior 7-Day Avg -82.77%
Calls: -80.84%
Puts: -85.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05 9:45am) $84.04M
Calls: $69.91M (83%)
Puts: $14.13M (17%)
Prior (10/02) $36.04M
Calls: $25.92M (72%)
Puts: $10.12M (28%)
Current vs Prior +133.21%
Calls: +169.70%
Puts: +39.70%
Prior 7-Day Total $2.01B
Calls: $1.30B (65%)
Puts: $713.33M (35%)
Prior 7-Day Average $287.26M
Calls: $185.35M (65%)
Puts: $101.90M (35%)
Current vs Prior 7-Day Avg -70.74%
Calls: -62.28%
Puts: -86.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05 9:45am) 0.51
Prior (10/02) 0.38
Current vs Prior +34.80%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -22.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/05 9:45am) 4,012,765
Calls: 1,913,654 (48%)
Puts: 2,099,111 (52%)
Prior (10/02) 4,196,695
Calls: 1,997,152 (48%)
Puts: 2,199,543 (52%)
Current vs Prior -4.38%
Prior 7-Day Total 27,465,832
Calls: 13,093,266 (48%)
Puts: 14,372,566 (52%)
Prior 7-Day Average 3,923,690
Calls: 1,870,466 (48%)
Puts: 2,053,223 (52%)
Current vs Prior 7-Day Avg +2.27%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 5.37% | 5.84%5.37% | 7.29%7.29% | 15.95%
Prior 5.35% | 7.27%1.57% | 5.35%7.27% | 15.92%
Current vs Prior +0.36% | -19.60%+242.60% | +36.28%+0.30% | +0.20%
Prior 7-Day Avg 3.97% | 6.42%2.79% | 5.86%8.11% | 16.81%
Current vs 7-Day Avg +35.16% | -9.01%+92.38% | +24.36%-10.10% | -5.13%
Prior 7-Day Eod 5.35% | 7.27%1.57% | 5.35%7.27% | 15.92%
Current vs 7-Day Eod +0.36% | -19.60%+242.60% | +36.28%+0.30% | +0.20%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.27% | 5.73%
Calls: 2.17% | 6.06%
Puts: 2.38% | 5.40%
Prior 3.66% | 1.77%
Calls: 1.87% | 1.01%
Puts: 5.45% | 2.53%
Current vs Prior -37.98% | +223.73%
Prior 7-Day Avg 2.03% | 2.92%
Calls: 1.89% | 2.98%
Puts: 2.17% | 2.84%
Current vs 7-Day Avg +11.82% | +96.52%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($69.91M) vs puts ($14.13M). Massive premium surge with dollar volume up 133% vs prior. Bullish P/C ratio of 0.51. P/C ratio rising 35% - increased hedging/bearish 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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 245 of results (avg 5.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 91.641.66$1.651.2%8.9K0.2810.7K
$175.00Oct 304.054.10$4.071.2%3330.322.7K
$167.50Oct 92.362.39$2.381.3%3.0K0.375.5K
$160.00Oct 167.607.70$7.651.3%7.0K0.6439.7K
$172.50Oct 91.131.15$1.141.8%2.1K0.214.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Oct 300.780.79$0.791.3%1150.08721
$160.00Oct 305.805.90$5.851.7%740.40413
$167.50Oct 95.705.80$5.751.7%1180.63283
$160.00Oct 91.962.00$1.982.0%3.4K0.323.1K
$162.50Oct 92.922.98$2.952.0%1.3K0.42335

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 58 found (avg $0.46, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 90.090.10$0.1010.0%4000.021.5K
$180.00Oct 90.360.38$0.375.4%2.1K0.0817.3K
$185.00Oct 90.180.19$0.195.3%5860.041.5K
$177.50Oct 90.530.54$0.541.9%4200.11--
$175.00Oct 90.770.79$0.782.6%2.0K0.158.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Oct 90.210.23$0.229.1%5050.053.8K
$149.00Oct 90.250.27$0.267.7%7720.062.8K
$150.00Oct 90.300.32$0.316.5%4.6K0.0713.3K
$145.00Oct 90.130.14$0.147.1%3970.035.2K
$147.00Oct 90.180.19$0.195.3%1000.042.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 159 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 1628.6529.85$29.254.1%21.0011.2K
$132.00Oct 928.4532.60$30.5313.6%--0.9923
$133.00Oct 927.7031.85$29.7813.9%--0.9934
$134.00Oct 926.4530.75$28.6015.0%--0.9913
$135.00Oct 926.0529.75$27.9013.3%--0.99123
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 925.6028.55$27.0810.9%11.00123
$190.00Oct 1225.3030.20$27.7517.7%20.97--
$185.00Oct 1220.4022.95$21.6711.8%30.95--
$185.00Oct 920.3523.60$21.9814.8%--0.9424
$180.00Oct 916.0016.50$16.253.1%320.9163

Most actively traded options today. High liquidity = easy entry/exit. 324 active (total vol 115.5K, top 10.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 93.303.40$3.353.0%10.8K0.4710.4K
$170.00Oct 91.641.66$1.651.2%8.9K0.2810.7K
$160.00Oct 96.056.20$6.132.4%8.5K0.6818.1K
$162.50Oct 94.554.65$4.602.2%8.3K0.586.5K
$160.00Oct 167.607.70$7.651.3%7.0K0.6439.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Oct 91.271.30$1.292.3%5.6K0.237.6K
$150.00Oct 90.300.32$0.316.5%4.6K0.0713.3K
$155.00Oct 90.800.82$0.812.5%3.5K0.1610.0K
$160.00Oct 91.962.00$1.982.0%3.4K0.323.1K
$146.00Oct 90.160.17$0.175.9%2.5K0.044.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 7.3%, max 18.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Oct 9Nov 1353.7%50.0%7.4%7029.2K
$175.00Oct 9Nov 1356.4%52.6%7.3%2.0K8.5K
$157.50Oct 9Nov 1352.9%49.8%6.3%1.1K6.6K
$172.50Oct 9Nov 1355.5%52.6%5.4%2.1K4.8K
$162.50Oct 9Nov 1352.2%49.6%5.2%8.3K6.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$172.50Oct 9Oct 2355.5%46.7%18.7%1527
$175.00Oct 9Oct 3056.4%47.6%18.5%726
$167.50Oct 9Oct 3053.9%47.3%14.1%119298
$162.50Oct 9Nov 652.2%48.1%8.5%1.3K349
$155.00Oct 9Nov 1353.7%50.0%7.4%3.5K10.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 8.26, avg 3.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$157.50Oct 19$0.27$2.23$0.2776%8.26$155.27
$155.00$157.50Nov 13$0.52$1.98$0.5266%3.81$155.52
$155.00$157.50Nov 6$0.75$1.75$0.7568%2.33$155.75
$144.00$145.00Oct 23$0.20$0.80$0.2089%4.00$144.20
$152.50$155.00Nov 13$1.02$1.48$1.0270%1.45$153.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$170.00Oct 12$2.93$2.07$2.9383%0.71$172.07
$180.00$177.50Oct 9$1.55$0.95$1.5591%0.61$178.45
$170.00$167.50Oct 30$1.20$1.30$1.2059%1.08$168.80
$165.00$162.50Oct 19$1.00$1.50$1.0051%1.50$164.00
$172.50$170.00Oct 23$1.45$1.05$1.4567%0.72$171.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 145 found (best R:R 1.17, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$167.50$170.00Nov 6$1.33$1.33$1.1753%1.14$168.83
$190.00$195.00Oct 12$0.27$0.27$4.7397%0.06$190.27
$172.50$175.00Nov 6$1.03$1.03$1.4760%0.70$173.53
$172.50$175.00Oct 23$0.81$0.81$1.6967%0.48$173.31
$172.50$175.00Oct 19$0.67$0.67$1.8370%0.37$173.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$162.50$160.00Oct 19$1.35$1.35$1.1556%1.17$161.15
$157.50$155.00Nov 13$1.15$1.15$1.3563%0.85$156.35
$160.00$157.50Nov 6$1.22$1.22$1.2860%0.95$158.78
$143.00$142.00Nov 6$0.37$0.37$0.6384%0.59$142.63
$155.00$152.50Nov 6$0.95$0.95$1.5568%0.61$154.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.37, cheapest $0.34)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Oct 9Oct 12$0.3453.9%45.4%
$165.00Oct 9Oct 12$0.3753.5%45.0%
$162.50Oct 9Oct 12$0.3552.2%44.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Oct 9Oct 12$0.3853.9%45.4%
$165.00Oct 9Oct 12$0.4353.5%45.0%
$160.00Oct 9Oct 12$0.3652.4%44.0%
$162.50Oct 9Oct 12$0.3352.2%44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 4.60% of stock, avg 9.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$162.50Oct 9$4.60$2.95$7.55$154.95$170.054.60%
$165.00Oct 9$3.35$4.20$7.55$157.45$172.554.60%
$160.00Oct 9$6.13$1.98$8.11$151.89$168.114.94%
$167.50Oct 9$2.38$5.75$8.13$159.37$175.634.96%
$162.50Oct 12$4.95$3.28$8.23$154.27$170.735.02%
$165.00Oct 12$3.72$4.63$8.35$156.65$173.355.09%
$160.00Oct 12$6.18$2.34$8.52$151.48$168.525.19%
$167.50Oct 12$2.72$6.13$8.85$158.65$176.355.40%
$157.50Oct 12$7.57$1.55$9.12$148.38$166.625.56%
$157.50Oct 9$7.90$1.29$9.19$148.31$166.695.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 200 found (cheapest 0.78% of stock, avg 5.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$152.50Oct 9$0.78$0.50$1.28$151.22$176.28
$175.00$155.00Oct 9$0.78$0.81$1.59$153.41$176.59
$175.00$152.50Oct 12$0.93$0.70$1.63$150.87$176.63
$172.50$152.50Oct 9$1.14$0.50$1.64$150.86$174.14
$175.00$155.00Oct 12$0.93$1.03$1.96$153.04$176.96
$172.50$155.00Oct 9$1.14$0.81$1.95$153.05$174.45
$175.00$157.50Oct 9$0.78$1.29$2.07$155.43$177.07
$172.50$152.50Oct 12$1.33$0.70$2.03$150.47$174.53
$172.50$157.50Oct 9$1.14$1.29$2.43$155.07$174.93
$172.50$155.00Oct 12$1.33$1.03$2.36$152.64$174.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 237 found (best R:R 0.13, avg credit $0.94)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
145/150190/195Oct 12$0.57$4.4389%0.13$149.43$190.57
152/155172/175Oct 23$1.48$1.0240%1.45$153.52$173.98
155/158172/175Oct 23$1.61$0.8934%1.81$155.89$174.11
150/152172/175Oct 19$1.17$1.3351%0.88$151.33$173.67
155/158175/178Oct 16$1.26$1.2447%1.02$156.24$176.26
155/158170/172Oct 16$1.54$0.9636%1.60$155.96$171.54
155/158178/180Oct 16$1.14$1.3652%0.84$156.36$178.64
150/152172/175Oct 23$1.31$1.1945%1.10$151.19$173.81
155/158172/175Oct 16$1.35$1.1542%1.17$156.15$173.85
152/155172/175Oct 19$1.20$1.3046%0.92$153.80$173.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Nov 6$0.09$4.9112%54.56
$180.00$185.00$190.00Nov 13$0.12$4.8810%40.67
$175.00$180.00$185.00Oct 12$0.21$4.7912%22.81
$180.00$185.00$190.00Oct 19$0.14$4.8610%34.71
$157.50$160.00$162.50Oct 12$0.16$2.3418%14.62
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$162.50$165.00$167.50Oct 12$0.15$2.3519%15.67
$157.50$160.00$162.50Oct 12$0.15$2.3518%15.67
$152.50$155.00$157.50Oct 19$0.09$2.4112%26.78
$157.50$160.00$162.50Oct 30$0.08$2.4210%30.25
$150.00$152.50$155.00Oct 12$0.08$2.429%30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 135 found (best net $-4.42, 132 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Oct 19-$0.37$4.63
$175.00$180.001:2Oct 12-$0.09$4.91
$180.00$185.001:2Oct 16-$0.21$4.79
$180.00$185.001:2Oct 19-$0.31$4.69
$185.00$190.001:2Oct 19-$0.14$4.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$175.001:2Oct 30-$4.42$10.58
$185.00$175.001:2Oct 12-$3.33$6.67
$180.00$170.001:2Nov 6-$4.03$5.97
$157.50$155.001:2Oct 9-$0.33$2.17
$155.00$152.501:2Oct 9-$0.19$2.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 5.85%, avg 2.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$167.50Nov 13$9.600.482.1%5.85%7.97%33130
$170.00Nov 13$8.550.453.6%5.21%8.86%8385
$172.50Nov 13$7.650.425.2%4.66%9.83%372
$165.00Nov 13$10.650.520.6%6.49%7.09%11189
$175.00Nov 13$6.800.386.7%4.15%10.84%13148
$180.00Nov 13$5.350.329.7%3.26%13.00%25280
$167.50Nov 6$8.250.472.1%5.03%7.15%23308
$185.00Nov 13$4.200.2712.8%2.56%15.35%12136
$170.00Nov 6$7.250.433.6%4.42%8.07%2161.1K
$165.00Nov 6$9.300.510.6%5.67%6.27%299789

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 100,496
Total Puts 50,914
Put/Call Ratio 0.51
Net Difference 49,582

Prior's Put/Call Breakdown

Total Calls 84,944
Total Puts 31,926
Put/Call Ratio 0.38
Net Difference 53,018

Prior 7-Day Put/Call Summary

Total Calls 3,672,458
Total Puts 2,477,846
Average Put/Call Ratio 0.66
Ratio Trend Rising

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