Tour v531
SPCX
SPACE EX TECH SPACEX A
$164.41 +3.43%
◀ 10/5 09:55 ▶

Option Volume

Detail
ℹ
Current (10/05 9:55am) 244,250
Calls: 154,578 (63%)
Puts: 89,672 (37%)
Prior (10/02) 298,072
Calls: 217,865 (73%)
Puts: 80,207 (27%)
Current vs Prior -18.06%
Calls: -29.05% (Calls)
Puts: +11.80% (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 -72.20%
Calls: -70.54%
Puts: -74.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05 9:55am) $142.50M
Calls: $107.79M (76%)
Puts: $34.70M (24%)
Prior (10/02) $104.36M
Calls: $86.45M (83%)
Puts: $17.91M (17%)
Current vs Prior +36.54%
Calls: +24.69%
Puts: +93.78%
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 -50.39%
Calls: -41.84%
Puts: -65.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05 9:55am) 0.58
Prior (10/02) 0.37
Current vs Prior +57.57%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -11.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/05 9:55am) 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 5.31% | 5.57%5.31% | 7.26%7.26% | 15.92%
Prior 5.35% | 7.27%1.57% | 5.35%7.27% | 15.92%
Current vs Prior -0.70% | -23.41%+238.99% | +35.70%-0.13% | +0.05%
Prior 7-Day Avg 3.97% | 6.42%2.79% | 5.86%8.11% | 16.81%
Current vs 7-Day Avg +33.73% | -13.32%+90.35% | +23.82%-10.49% | -5.27%
Prior 7-Day Eod 5.35% | 7.27%1.57% | 5.35%7.27% | 15.92%
Current vs 7-Day Eod -0.70% | -23.41%+238.99% | +35.70%-0.13% | +0.05%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.79% | 9.49%
Calls: 1.05% | 16.67%
Puts: 2.53% | 2.30%
Prior 3.66% | 1.77%
Calls: 1.87% | 1.01%
Puts: 5.45% | 2.53%
Current vs Prior -51.09% | +436.16%
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% | +225.48%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($107.79M) vs puts ($34.70M). Bullish P/C ratio of 0.58. P/C ratio rising 58% - 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
09:55BULLISHBULLISHBULLISH
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 294 of results (avg 3.7%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 91.711.72$1.720.6%13.7K0.2910.7K
$167.50Oct 92.462.48$2.470.8%4.7K0.395.5K
$165.00Oct 165.105.15$5.131.0%3.6K0.5014.8K
$172.50Oct 304.904.95$4.931.0%2.1K0.3722.0K
$162.50Oct 94.754.80$4.781.0%12.1K0.606.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Oct 92.742.76$2.750.7%2.7K0.40335
$142.00Oct 301.191.20$1.190.8%100.11359
$157.50Oct 91.171.18$1.170.9%8.2K0.217.6K
$165.00Oct 165.505.55$5.530.9%3560.502.2K
$167.50Oct 309.409.50$9.451.1%20.5415

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 69 found (avg $0.44, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 90.170.18$0.185.6%8680.041.5K
$190.00Oct 90.090.10$0.1010.0%8000.021.5K
$180.00Oct 90.350.36$0.362.8%2.7K0.0817.3K
$195.00Oct 90.050.06$0.0616.7%2780.011.7K
$177.50Oct 90.520.53$0.531.9%9740.11--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Oct 90.110.13$0.1216.7%1450.032.3K
$146.00Oct 90.150.16$0.166.3%2.5K0.044.2K
$148.00Oct 90.210.22$0.224.5%7550.053.8K
$147.00Oct 90.180.19$0.195.3%1230.042.1K
$149.00Oct 90.250.26$0.263.8%9610.062.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 164 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Oct 929.2033.15$31.1712.7%10.9923
$133.00Oct 929.3031.75$30.538.0%--0.9934
$134.00Oct 929.3030.95$30.135.5%--0.9913
$135.00Oct 926.7529.75$28.2510.6%--0.99123
$136.00Oct 925.3029.15$27.2314.1%--0.9928
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 924.6026.70$25.658.2%31.00123
$190.00Oct 1224.5029.85$27.1819.7%20.97--
$185.00Oct 1220.5022.95$21.7311.3%30.95--
$185.00Oct 920.6021.70$21.155.2%20.9424
$180.00Oct 915.3516.70$16.028.4%430.9163

Most actively traded options today. High liquidity = easy entry/exit. 349 active (total vol 175.7K, top 17.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 93.453.50$3.481.4%17.1K0.4910.4K
$170.00Oct 91.711.72$1.720.6%13.7K0.2910.7K
$162.50Oct 94.754.80$4.781.0%12.1K0.606.5K
$160.00Oct 96.306.40$6.351.6%11.6K0.7018.1K
$160.00Oct 167.857.95$7.901.3%8.4K0.6539.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Oct 91.171.18$1.170.9%8.2K0.217.6K
$155.00Oct 90.730.75$0.742.7%5.9K0.1510.0K
$160.00Oct 91.821.84$1.831.1%5.8K0.303.1K
$150.00Oct 90.300.31$0.313.2%5.7K0.0713.3K
$162.50Oct 92.742.76$2.750.7%2.7K0.40335

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 5.9%, max 17.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Oct 9Nov 1352.7%49.4%6.7%17.1K10.6K
$175.00Oct 9Nov 1355.4%52.5%5.5%3.7K8.5K
$157.50Oct 9Nov 1352.4%49.7%5.4%1.3K6.6K
$160.00Oct 9Nov 1351.9%49.6%4.5%11.7K18.2K
$162.50Oct 9Nov 1351.6%49.6%4.0%12.1K6.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$172.50Oct 9Oct 2354.4%46.5%17.0%3827
$175.00Oct 9Oct 3055.4%47.6%16.3%4926
$165.00Oct 9Nov 1352.7%49.4%6.7%2.6K562
$157.50Oct 9Nov 1352.4%49.7%5.4%8.2K7.7K
$167.50Oct 9Nov 653.2%50.8%4.8%424283

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 2.54, avg 4.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$146.00$150.00Nov 13$1.13$2.87$1.1378%2.54$147.13
$155.00$157.50Oct 12$0.85$1.65$0.8583%1.94$155.85
$155.00$157.50Oct 19$0.73$1.77$0.7377%2.42$155.73
$155.00$157.50Nov 13$0.55$1.95$0.5567%3.55$155.55
$152.50$155.00Nov 13$0.70$1.80$0.7070%2.57$153.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$177.50Oct 9$1.52$0.98$1.5291%0.64$178.48
$175.00$170.00Oct 12$3.30$1.70$3.3082%0.52$171.70
$152.50$150.00Oct 9$0.16$2.34$0.1610%14.63$152.34
$146.00$145.00Oct 23$0.10$0.90$0.1012%9.00$145.90
$140.00$135.00Oct 19$0.13$4.87$0.135%37.46$139.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 0.92, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$180.00Oct 12$0.53$0.53$4.4782%0.12$175.53
$180.00$185.00Oct 12$0.25$0.25$4.7590%0.05$180.25
$175.00$177.50Oct 9$0.26$0.26$2.2484%0.12$175.26
$177.50$180.00Oct 9$0.17$0.17$2.3389%0.07$177.67
$180.00$185.00Oct 9$0.18$0.18$4.8292%0.04$180.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$162.50$160.00Nov 13$1.20$1.20$1.3056%0.92$161.30
$160.00$157.50Nov 13$1.10$1.10$1.4060%0.79$158.90
$157.50$155.00Nov 13$1.00$1.00$1.5063%0.67$156.50
$155.00$152.50Nov 13$0.90$0.90$1.6067%0.56$154.10
$162.50$160.00Nov 6$1.17$1.17$1.3356%0.88$161.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.41, cheapest $0.35)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Oct 9Oct 12$0.3953.2%45.3%
$165.00Oct 9Oct 12$0.4252.7%45.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Oct 9Oct 12$0.3551.6%43.4%
$160.00Oct 9Oct 12$0.3451.9%43.7%
$167.50Oct 9Oct 12$0.5553.2%45.3%
$165.00Oct 9Oct 12$0.4052.7%45.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 4.52% of stock, avg 9.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Oct 9$3.48$3.95$7.43$157.57$172.434.52%
$162.50Oct 9$4.78$2.75$7.53$154.97$170.034.58%
$162.50Oct 12$4.80$3.10$7.90$154.60$170.404.81%
$167.50Oct 9$2.47$5.45$7.92$159.58$175.424.82%
$160.00Oct 9$6.35$1.83$8.18$151.82$168.184.98%
$165.00Oct 12$3.90$4.35$8.25$156.75$173.255.02%
$160.00Oct 12$6.33$2.17$8.50$151.50$168.505.17%
$167.50Oct 12$2.86$6.00$8.86$158.64$176.365.39%
$170.00Oct 9$1.72$7.20$8.92$161.08$178.925.43%
$157.50Oct 9$8.20$1.17$9.37$148.13$166.875.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 200 found (cheapest 0.77% of stock, avg 5.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$152.50Oct 9$0.79$0.47$1.26$151.24$176.26
$175.00$155.00Oct 9$0.79$0.74$1.53$153.47$176.53
$175.00$152.50Oct 12$1.03$0.63$1.66$150.84$176.66
$172.50$152.50Oct 9$1.17$0.47$1.64$150.86$174.14
$175.00$155.00Oct 12$1.03$0.97$2.00$153.00$177.00
$172.50$155.00Oct 9$1.17$0.74$1.91$153.09$174.41
$175.00$157.50Oct 9$0.79$1.17$1.96$155.54$176.96
$172.50$157.50Oct 9$1.17$1.17$2.34$155.16$174.84
$172.50$152.50Oct 12$1.47$0.63$2.10$150.40$174.60
$172.50$155.00Oct 12$1.47$0.97$2.44$152.56$174.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 241 found (best R:R 1.23, avg credit $0.92)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/158175/178Oct 23$1.38$1.1239%1.23$156.12$176.38
155/158178/180Oct 23$1.26$1.2444%1.02$156.24$178.76
155/158172/175Oct 23$1.47$1.0334%1.43$156.03$173.97
155/158178/180Oct 16$1.02$1.4852%0.69$156.48$178.52
152/155175/178Oct 23$1.21$1.2944%0.94$153.79$176.21
150/152175/178Oct 23$1.08$1.4249%0.76$151.42$176.08
152/155178/180Oct 23$1.09$1.4149%0.77$153.91$178.59
152/155178/180Oct 16$0.85$1.6558%0.52$154.15$178.35
150/152178/180Oct 9$0.33$2.1779%0.15$152.17$177.83
150/152178/180Oct 23$0.96$1.5454%0.62$151.54$178.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 172 found (best R:R 25.32, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Nov 13$0.19$4.8110%25.32
$180.00$185.00$190.00Oct 19$0.19$4.8110%25.32
$162.50$165.00$167.50Oct 23$0.09$2.4112%26.78
$175.00$180.00$185.00Oct 12$0.28$4.7213%16.86
$157.50$160.00$162.50Oct 16$0.13$2.3714%18.23
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$157.50$160.00Oct 23$0.10$2.4011%24.00
$167.50$170.00$172.50Oct 23$0.11$2.3911%21.73
$160.00$162.50$165.00Oct 30$0.10$2.4010%24.00
$167.50$170.00$172.50Oct 9$0.20$2.3017%11.50
$140.00$145.00$150.00Oct 12$0.13$4.876%37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 136 found (best net $-3.47, 134 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Oct 19-$0.40$4.60
$180.00$185.001:2Oct 16-$0.21$4.79
$180.00$185.001:2Oct 19-$0.27$4.73
$180.00$185.001:2Oct 12$0.00$5.00
$180.00$185.001:2Oct 9$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$175.001:2Oct 12-$3.47$6.53
$180.00$170.001:2Nov 6-$4.38$5.62
$150.00$145.001:2Oct 19-$0.07$4.93
$145.00$140.001:2Oct 19-$0.07$4.93
$145.00$140.001:2Oct 12-$0.02$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 5.99%, avg 2.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$167.50Nov 13$9.850.491.9%5.99%7.87%44130
$170.00Nov 13$8.750.463.4%5.32%8.72%27385
$165.00Nov 13$10.900.520.4%6.63%6.99%34189
$172.50Nov 13$7.800.424.9%4.74%9.66%472
$175.00Nov 13$6.950.396.4%4.23%10.67%36148
$180.00Nov 13$5.500.339.5%3.35%12.83%33280
$185.00Nov 13$4.350.2812.5%2.65%15.17%12136
$170.00Nov 6$7.450.443.4%4.53%7.93%4221.1K
$167.50Nov 6$8.400.481.9%5.11%6.99%31308
$165.00Nov 6$9.500.520.4%5.78%6.14%337789

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 154,578
Total Puts 89,672
Put/Call Ratio 0.58
Net Difference 64,906

Prior's Put/Call Breakdown

Total Calls 217,865
Total Puts 80,207
Put/Call Ratio 0.37
Net Difference 137,658

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