Tour v531
SPCX
SPACE EX TECH SPACEX A
$163.59 +2.91%
◀ 10/5 09:50 ▶

Option Volume

Detail
ℹ
Current (10/05 9:50am) 208,894
Calls: 133,617 (64%)
Puts: 75,277 (36%)
Prior (10/02) 194,268
Calls: 142,408 (73%)
Puts: 51,860 (27%)
Current vs Prior +7.53%
Calls: -6.17% (Calls)
Puts: +45.15% (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 -76.22%
Calls: -74.53%
Puts: -78.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05 9:50am) $108.49M
Calls: $85.52M (79%)
Puts: $22.97M (21%)
Prior (10/02) $71.56M
Calls: $58.75M (82%)
Puts: $12.82M (18%)
Current vs Prior +51.60%
Calls: +45.57%
Puts: +79.24%
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 -62.23%
Calls: -53.86%
Puts: -77.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05 9:50am) 0.56
Prior (10/02) 0.36
Current vs Prior +54.70%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -14.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/05 9:50am) 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 5.26% | 5.75%5.26% | 7.21%7.21% | 15.90%
Prior 5.35% | 7.27%1.57% | 5.35%7.27% | 15.92%
Current vs Prior -1.69% | -20.92%+235.61% | +34.89%-0.73% | -0.10%
Prior 7-Day Avg 3.97% | 6.42%2.79% | 5.86%8.11% | 16.81%
Current vs 7-Day Avg +32.40% | -10.51%+88.46% | +23.09%-11.02% | -5.42%
Prior 7-Day Eod 5.35% | 7.27%1.57% | 5.35%7.27% | 15.92%
Current vs 7-Day Eod -1.69% | -20.92%+235.61% | +34.89%-0.73% | -0.10%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.33% | 2.13%
Calls: 2.35% | 2.15%
Puts: 2.30% | 2.11%
Prior 3.66% | 1.77%
Calls: 1.87% | 1.01%
Puts: 5.45% | 2.53%
Current vs Prior -36.34% | +20.34%
Prior 7-Day Avg 2.03% | 2.92%
Calls: 1.89% | 2.98%
Puts: 2.17% | 2.84%
Current vs 7-Day Avg +14.78% | -26.95%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($85.52M) vs puts ($22.97M). Elevated premium activity with dollar volume up 52% vs prior. Bullish P/C ratio of 0.56. P/C ratio rising 55% - 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
09:50BULLISHBULLISHBULLISH
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 292 of results (avg 3.9%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 91.421.43$1.420.7%11.9K0.2610.7K
$172.50Oct 304.554.60$4.571.1%1.9K0.3522.0K
$157.50Oct 168.858.95$8.901.1%2820.691.4K
$155.00Nov 1315.7515.95$15.851.3%160.6628
$175.00Oct 303.853.90$3.881.3%3800.312.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Oct 95.905.95$5.930.8%3910.65283
$165.00Oct 308.358.45$8.401.2%470.5050
$155.00Oct 304.004.05$4.031.2%1140.303.2K
$170.00Oct 97.707.80$7.751.3%1180.74108
$152.50Oct 232.262.29$2.281.3%430.23518

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 68 found (avg $0.45, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 90.070.08$0.0812.5%7490.021.5K
$185.00Oct 90.140.15$0.156.7%7480.041.5K
$180.00Oct 90.270.29$0.287.1%2.5K0.0717.3K
$177.50Oct 90.410.42$0.422.4%7640.09--
$185.00Oct 120.190.23$0.2119.0%910.04--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Oct 90.180.19$0.195.3%1100.042.1K
$148.00Oct 90.220.23$0.234.3%6270.053.8K
$149.00Oct 90.260.27$0.273.7%9240.062.8K
$145.00Oct 90.130.14$0.147.1%6150.035.2K
$142.00Oct 90.090.10$0.1010.0%2.1K0.027.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 165 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 1628.0029.20$28.604.2%41.0011.2K
$131.00Oct 2329.8534.60$32.2314.7%--1.0012
$131.00Oct 932.0033.70$32.855.2%--0.9918
$132.00Oct 929.2032.40$30.8010.4%--0.9923
$133.00Oct 929.3031.75$30.538.0%--0.9934
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 925.1028.55$26.8312.9%11.00123
$190.00Oct 1224.5029.85$27.1819.7%20.97--
$185.00Oct 1220.5022.95$21.7311.3%30.95--
$185.00Oct 920.6023.60$22.1013.6%--0.9424
$180.00Oct 916.0017.45$16.738.7%350.9363

Most actively traded options today. High liquidity = easy entry/exit. 339 active (total vol 153.3K, top 14.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 93.003.05$3.031.7%14.8K0.4510.4K
$170.00Oct 91.421.43$1.420.7%11.9K0.2610.7K
$162.50Oct 94.204.30$4.252.4%11.4K0.566.5K
$160.00Oct 95.705.80$5.751.7%10.3K0.6718.1K
$160.00Oct 167.257.35$7.301.4%7.6K0.6239.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Oct 91.311.33$1.321.5%7.9K0.247.6K
$150.00Oct 90.320.33$0.333.0%5.6K0.0713.3K
$160.00Oct 92.032.06$2.051.5%5.2K0.343.1K
$155.00Oct 90.820.84$0.832.4%4.9K0.1710.0K
$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. 13 strikes (avg 4.6%, max 15.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Oct 9Nov 1352.6%49.7%5.9%1.0K9.2K
$157.50Oct 9Nov 1351.8%49.6%4.4%1.3K6.6K
$160.00Oct 9Nov 1351.3%49.4%3.7%10.4K18.2K
$162.50Oct 9Nov 1351.0%49.3%3.4%11.4K6.5K
$172.50Oct 9Nov 1353.6%52.4%2.3%2.9K4.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$172.50Oct 9Oct 2353.6%46.3%15.6%1627
$155.00Oct 9Nov 1352.6%49.7%5.9%4.9K10.1K
$157.50Oct 9Nov 1351.8%49.6%4.4%7.9K7.7K
$160.00Oct 9Nov 1351.3%49.4%3.7%5.2K3.2K
$170.00Oct 9Nov 652.8%50.9%3.7%122114

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 2.33, avg 4.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$157.50Oct 12$0.75$1.75$0.7581%2.33$155.75
$155.00$157.50Oct 19$0.70$1.80$0.7075%2.57$155.70
$155.00$157.50Nov 6$0.55$1.95$0.5567%3.55$155.55
$152.50$155.00Nov 13$0.70$1.80$0.7069%2.57$153.20
$150.00$152.50Nov 6$1.00$1.50$1.0074%1.50$151.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$170.00Oct 12$3.33$1.67$3.3384%0.50$171.67
$170.00$167.50Oct 30$1.13$1.37$1.1360%1.21$168.87
$146.00$145.00Oct 23$0.11$0.89$0.1113%8.09$145.89
$145.00$140.00Oct 12$0.11$4.89$0.114%44.45$144.89
$149.00$148.00Oct 16$0.11$0.89$0.1112%8.09$148.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 0.09, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$167.50Oct 19$1.33$1.33$1.1752%1.14$166.33
$175.00$180.00Oct 12$0.44$0.44$4.5684%0.10$175.44
$167.50$170.00Oct 9$0.69$0.69$1.8165%0.38$168.19
$172.50$175.00Oct 12$0.39$0.39$2.1179%0.18$172.89
$177.50$180.00Oct 9$0.14$0.14$2.3691%0.06$177.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$140.00Oct 19$0.83$0.83$9.1785%0.09$149.17
$162.50$160.00Nov 13$1.23$1.23$1.2755%0.97$161.27
$152.50$150.00Nov 13$0.85$0.85$1.6569%0.52$151.65
$160.00$157.50Nov 13$1.12$1.12$1.3858%0.81$158.88
$155.00$152.50Nov 13$0.93$0.93$1.5766%0.59$154.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.43, cheapest $0.36)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Oct 9Oct 12$0.3851.3%43.4%
$162.50Oct 9Oct 12$0.4051.0%43.2%
$167.50Oct 9Oct 12$0.3952.2%44.7%
$165.00Oct 9Oct 12$0.4252.1%44.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Oct 9Oct 12$0.3651.3%43.4%
$162.50Oct 9Oct 12$0.4051.0%43.2%
$167.50Oct 9Oct 12$0.7052.2%44.7%
$165.00Oct 9Oct 12$0.4052.1%44.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 4.46% of stock, avg 9.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$162.50Oct 9$4.25$3.05$7.30$155.20$169.804.46%
$165.00Oct 9$3.03$4.35$7.38$157.62$172.384.51%
$160.00Oct 9$5.75$2.05$7.80$152.20$167.804.77%
$167.50Oct 9$2.11$5.93$8.04$159.46$175.544.91%
$162.50Oct 12$4.65$3.45$8.10$154.40$170.604.95%
$165.00Oct 12$3.45$4.75$8.20$156.80$173.205.01%
$160.00Oct 12$6.13$2.41$8.54$151.46$168.545.22%
$157.50Oct 9$7.50$1.32$8.82$148.68$166.325.39%
$167.50Oct 12$2.50$6.63$9.13$158.37$176.635.58%
$170.00Oct 9$1.42$7.75$9.17$160.83$179.175.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 200 found (cheapest 0.70% of stock, avg 5.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$152.50Oct 9$0.63$0.52$1.15$151.35$176.15
$175.00$155.00Oct 9$0.63$0.83$1.46$153.54$176.46
$175.00$152.50Oct 12$0.85$0.70$1.55$150.95$176.55
$172.50$152.50Oct 9$0.95$0.52$1.47$151.03$173.97
$172.50$155.00Oct 9$0.95$0.83$1.78$153.22$174.28
$175.00$155.00Oct 12$0.85$1.08$1.93$153.07$176.93
$172.50$152.50Oct 12$1.24$0.70$1.94$150.56$174.44
$175.00$157.50Oct 9$0.63$1.32$1.95$155.55$176.95
$170.00$152.50Oct 9$1.42$0.52$1.94$150.56$171.94
$172.50$155.00Oct 12$1.24$1.08$2.32$152.68$174.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 257 found (best R:R 0.15, avg credit $0.89)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
150/152178/180Oct 9$0.33$2.1780%0.15$152.17$177.83
152/155178/180Oct 23$1.10$1.4049%0.79$153.90$178.60
155/158172/175Oct 19$1.32$1.1840%1.12$156.18$173.82
150/152178/180Oct 23$0.97$1.5354%0.63$151.53$178.47
152/155175/178Oct 23$1.20$1.3045%0.92$153.80$176.20
150/152175/178Oct 23$1.07$1.4350%0.75$151.43$176.07
155/158178/180Oct 23$1.23$1.2744%0.97$156.27$178.73
155/158175/178Oct 23$1.33$1.1739%1.14$156.17$176.33
152/155178/180Oct 9$0.45$2.0574%0.22$154.55$177.95
158/160178/180Oct 9$0.87$1.6357%0.53$159.13$178.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 168 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$152.50$155.00$157.50Oct 23$0.07$2.4311%34.71
$157.50$160.00$162.50Oct 23$0.10$2.4012%24.00
$180.00$185.00$190.00Oct 9$0.06$4.944%82.33
$180.00$185.00$190.00Oct 19$0.18$4.829%26.78
$185.00$190.00$195.00Nov 13$0.17$4.839%28.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$157.50$160.00Oct 19$0.08$2.4213%30.25
$157.50$160.00$162.50Oct 23$0.10$2.4012%24.00
$140.00$145.00$150.00Oct 12$0.13$4.877%37.46
$157.50$160.00$162.50Oct 30$0.10$2.4010%24.00
$152.50$155.00$157.50Oct 30$0.09$2.419%26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 134 found (best net $-3.53, 131 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Oct 19-$0.33$4.67
$180.00$185.001:2Oct 16-$0.16$4.84
$180.00$185.001:2Oct 19-$0.23$4.77
$180.00$185.001:2Oct 12-$0.01$4.99
$180.00$185.001:2Oct 23-$0.52$4.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$175.001:2Oct 12-$3.53$6.47
$180.00$170.001:2Nov 6-$5.15$4.85
$145.00$140.001:2Oct 12$0.00$5.00
$157.50$155.001:2Oct 9-$0.34$2.16
$155.00$152.501:2Oct 9-$0.21$2.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 5.75%, avg 2.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$167.50Nov 13$9.400.482.4%5.75%8.14%43130
$170.00Nov 13$8.350.443.9%5.10%9.02%18385
$165.00Nov 13$10.400.510.9%6.36%7.22%26189
$172.50Nov 13$7.450.415.5%4.55%10.00%472
$175.00Nov 13$6.600.387.0%4.03%11.01%36148
$180.00Nov 13$5.200.3210.0%3.18%13.21%28280
$170.00Nov 6$7.050.433.9%4.31%8.23%4041.1K
$167.50Nov 6$7.950.472.4%4.86%7.25%25308
$165.00Nov 6$9.050.510.9%5.53%6.39%332789
$172.50Nov 6$6.200.395.5%3.79%9.24%43420

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 133,617
Total Puts 75,277
Put/Call Ratio 0.56
Net Difference 58,340

Prior's Put/Call Breakdown

Total Calls 142,408
Total Puts 51,860
Put/Call Ratio 0.36
Net Difference 90,548

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