Tour v531
SPCX
SPACE EX TECH SPACEX A
$164.53 +3.50%
◀ 10/5 10:00 ▶

Option Volume

Detail
ℹ
Current (10/05 10:00am) 279,722
Calls: 178,815 (64%)
Puts: 100,907 (36%)
Prior (10/02) 355,535
Calls: 254,955 (72%)
Puts: 100,580 (28%)
Current vs Prior -21.32%
Calls: -29.86% (Calls)
Puts: +0.33% (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 -68.16%
Calls: -65.92%
Puts: -71.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05 10:00am) $156.38M
Calls: $119.22M (76%)
Puts: $37.17M (24%)
Prior (10/02) $120.36M
Calls: $97.83M (81%)
Puts: $22.54M (19%)
Current vs Prior +29.93%
Calls: +21.86%
Puts: +64.93%
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 -45.56%
Calls: -35.68%
Puts: -63.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05 10:00am) 0.56
Prior (10/02) 0.39
Current vs Prior +43.04%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -14.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/05 10:00am) 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% | 5.73%5.26% | 7.22%7.22% | 15.91%
Prior 5.35% | 7.27%1.57% | 5.35%7.27% | 15.92%
Current vs Prior -1.68% | -21.12%+235.64% | +35.03%-0.62% | -0.03%
Prior 7-Day Avg 3.97% | 6.42%2.79% | 5.86%8.11% | 16.81%
Current vs 7-Day Avg +32.41% | -10.73%+88.47% | +23.21%-10.92% | -5.34%
Prior 7-Day Eod 5.35% | 7.27%1.57% | 5.35%7.27% | 15.92%
Current vs 7-Day Eod -1.68% | -21.12%+235.64% | +35.03%-0.62% | -0.03%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.34% | 3.69%
Calls: 2.08% | 3.88%
Puts: 2.60% | 3.50%
Prior 3.66% | 1.77%
Calls: 1.87% | 1.01%
Puts: 5.45% | 2.53%
Current vs Prior -36.07% | +108.47%
Prior 7-Day Avg 2.03% | 2.92%
Calls: 1.89% | 2.98%
Puts: 2.17% | 2.84%
Current vs 7-Day Avg +15.27% | +26.56%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($119.22M) vs puts ($37.17M). Bullish P/C ratio of 0.56. P/C ratio rising 43% - 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
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 258 of results (avg 4.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 93.453.50$3.481.4%20.6K0.4910.4K
$167.50Oct 92.442.48$2.461.6%6.4K0.395.5K
$170.00Oct 91.681.71$1.691.8%15.2K0.2910.7K
$157.50Oct 98.158.30$8.231.8%1.3K0.796.0K
$162.50Nov 610.8011.00$10.901.8%5350.56287
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Oct 95.305.35$5.320.9%5350.61283
$165.00Nov 69.559.70$9.631.6%720.4852
$170.00Oct 168.408.55$8.481.8%830.641.1K
$167.50Nov 610.9011.10$11.001.8%30.52--
$165.00Oct 165.405.50$5.451.8%3810.502.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 47 found (avg $0.46, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 90.170.18$0.185.6%1.0K0.041.5K
$180.00Oct 90.340.35$0.352.9%3.0K0.0817.3K
$177.50Oct 90.510.52$0.521.9%1.2K0.11--
$185.00Oct 120.230.26$0.2512.0%1120.05--
$175.00Oct 90.760.78$0.772.6%4.4K0.168.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Oct 90.100.12$0.1118.2%1690.032.3K
$149.00Oct 90.230.25$0.248.3%1.0K0.052.8K
$146.00Oct 90.150.16$0.166.3%2.5K0.044.2K
$148.00Oct 90.200.23$0.2213.6%1.6K0.053.8K
$147.00Oct 90.170.18$0.185.6%1410.042.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 167 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 1629.1530.25$29.703.7%91.0011.2K
$133.00Oct 2328.1532.50$30.3314.3%--1.0011
$132.00Oct 930.9033.05$31.986.7%10.9923
$133.00Oct 929.9532.55$31.258.3%--0.9934
$134.00Oct 929.9531.25$30.604.2%--0.9913
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 925.0026.70$25.856.6%31.00123
$190.00Oct 1224.5029.50$27.0018.5%20.96--
$185.00Oct 1219.5022.95$21.2316.3%50.95--
$185.00Oct 919.3021.40$20.3510.3%40.9424
$180.00Oct 915.3516.70$16.028.4%430.9163

Most actively traded options today. High liquidity = easy entry/exit. 357 active (total vol 199.5K, top 20.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 93.453.50$3.481.4%20.6K0.4910.4K
$170.00Oct 91.681.71$1.691.8%15.2K0.2910.7K
$162.50Oct 94.754.85$4.802.1%13.0K0.606.5K
$160.00Oct 96.306.45$6.382.4%12.6K0.7018.1K
$160.00Oct 167.808.00$7.902.5%8.6K0.6539.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Oct 91.111.14$1.132.7%8.6K0.217.6K
$160.00Oct 91.751.79$1.772.3%6.7K0.303.1K
$155.00Oct 90.690.71$0.702.9%6.4K0.1410.0K
$150.00Oct 90.280.29$0.293.4%6.0K0.0613.3K
$162.50Oct 92.622.68$2.652.3%3.3K0.40335

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 5.3%, max 20.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Oct 9Nov 1352.1%49.5%5.2%20.7K10.6K
$157.50Oct 9Nov 1352.0%49.9%4.2%1.4K6.6K
$175.00Oct 9Nov 1354.7%52.6%4.0%4.4K8.5K
$160.00Oct 9Nov 1351.5%49.8%3.3%12.6K18.2K
$162.50Oct 9Nov 1350.8%49.5%2.7%13.0K6.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$172.50Oct 9Oct 2353.8%44.6%20.5%3827
$175.00Oct 9Oct 3054.7%46.8%17.0%18026
$165.00Oct 9Nov 1352.1%49.5%5.2%3.1K562
$157.50Oct 9Nov 1352.0%49.9%4.2%8.6K7.7K
$160.00Oct 9Nov 1351.5%49.8%3.3%6.7K3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 4.68, avg 3.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$157.50Oct 12$0.44$2.06$0.4483%4.68$155.44
$146.00$150.00Nov 13$1.70$2.30$1.7078%1.35$147.70
$155.00$157.50Oct 19$0.65$1.85$0.6577%2.85$155.65
$152.50$155.00Nov 13$0.70$1.80$0.7070%2.57$153.20
$136.00$137.00Oct 9$0.12$0.88$0.1299%7.33$136.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$162.50Oct 12$0.90$1.60$0.9051%1.78$164.10
$170.00$167.50Oct 30$1.22$1.28$1.2258%1.05$168.78
$170.00$167.50Oct 23$1.30$1.20$1.3061%0.92$168.70
$160.00$157.50Oct 23$0.70$1.80$0.7037%2.57$159.30
$165.00$162.50Oct 23$1.03$1.47$1.0349%1.43$163.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 1.00, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$167.50Oct 30$1.45$1.45$1.0548%1.38$166.45
$172.50$175.00Oct 12$0.67$0.67$1.8375%0.37$173.17
$170.00$172.50Nov 6$1.17$1.17$1.3356%0.88$171.17
$170.00$172.50Oct 23$1.00$1.00$1.5061%0.67$171.00
$180.00$185.00Oct 12$0.31$0.31$4.6990%0.07$180.31
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$162.50$160.00Oct 12$1.25$1.25$1.2559%1.00$161.25
$162.50$160.00Oct 23$1.32$1.32$1.1857%1.12$161.18
$157.50$155.00Oct 30$1.07$1.07$1.4366%0.75$156.43
$157.50$155.00Oct 23$0.97$0.97$1.5368%0.63$156.53
$160.00$157.50Oct 19$0.98$0.98$1.5264%0.64$159.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.50, cheapest $0.35)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Oct 9Oct 12$0.3550.8%43.3%
$167.50Oct 9Oct 12$0.4052.5%45.0%
$165.00Oct 9Oct 12$0.4052.1%44.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Oct 9Oct 12$0.6852.5%45.0%
$165.00Oct 9Oct 12$0.4352.1%44.6%
$162.50Oct 9Oct 12$0.7350.8%46.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 4.46% of stock, avg 9.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Oct 9$3.48$3.85$7.33$157.67$172.334.46%
$162.50Oct 9$4.80$2.65$7.45$155.05$169.954.53%
$167.50Oct 9$2.46$5.32$7.78$159.72$175.284.73%
$160.00Oct 9$6.38$1.77$8.15$151.85$168.154.95%
$165.00Oct 12$3.88$4.28$8.16$156.84$173.164.96%
$162.50Oct 12$5.15$3.38$8.53$153.97$171.035.18%
$170.00Oct 9$1.69$7.05$8.74$161.26$178.745.31%
$160.00Oct 12$6.70$2.13$8.83$151.17$168.835.37%
$167.50Oct 12$2.86$6.00$8.86$158.64$176.365.39%
$157.50Oct 9$8.23$1.13$9.36$148.14$166.865.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 200 found (cheapest 0.74% of stock, avg 5.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$152.50Oct 9$0.77$0.44$1.21$151.29$176.21
$175.00$155.00Oct 9$0.77$0.70$1.47$153.53$176.47
$175.00$152.50Oct 12$0.92$0.67$1.59$150.91$176.59
$172.50$152.50Oct 9$1.15$0.44$1.59$150.91$174.09
$175.00$155.00Oct 12$0.92$0.99$1.91$153.09$176.91
$172.50$155.00Oct 9$1.15$0.70$1.85$153.15$174.35
$175.00$157.50Oct 9$0.77$1.13$1.90$155.60$176.90
$172.50$157.50Oct 9$1.15$1.13$2.28$155.22$174.78
$172.50$152.50Oct 12$1.59$0.67$2.26$150.24$174.76
$175.00$157.50Oct 12$0.92$1.52$2.44$155.06$177.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 250 found (best R:R 1.63, avg credit $0.95)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/158175/178Oct 23$1.55$0.9539%1.63$155.95$176.55
155/158178/180Oct 23$1.40$1.1044%1.27$156.10$178.90
155/158172/175Oct 12$1.20$1.3051%0.92$156.30$173.70
150/152172/175Oct 12$0.88$1.6263%0.54$151.62$173.38
152/155172/175Oct 12$0.99$1.5158%0.66$154.01$173.49
137/138175/178Oct 23$0.77$1.7365%0.45$137.23$175.77
155/158172/175Oct 19$1.38$1.1240%1.23$156.12$173.88
158/160172/175Oct 12$1.28$1.2244%1.05$158.72$173.78
134/135175/178Oct 23$0.71$1.7966%0.40$134.29$175.71
137/138178/180Oct 23$0.62$1.8869%0.33$137.38$178.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 174 found (best R:R 28.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Oct 19$0.08$4.9210%61.50
$185.00$190.00$195.00Oct 23$0.06$4.948%82.33
$157.50$160.00$162.50Oct 16$0.11$2.3914%21.73
$155.00$157.50$160.00Oct 23$0.07$2.4311%34.71
$180.00$185.00$190.00Oct 30$0.23$4.7711%20.74
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Oct 30$0.17$4.8317%28.41
$155.00$157.50$160.00Oct 12$0.08$2.4215%30.25
$157.50$160.00$162.50Oct 16$0.14$2.3614%16.86
$157.50$160.00$162.50Nov 13$0.05$2.457%49.00
$150.00$152.50$155.00Oct 30$0.07$2.438%34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 139 found (best net $-3.73, 135 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Oct 19-$0.27$4.73
$175.00$180.001:2Oct 12-$0.20$4.80
$180.00$185.001:2Oct 16-$0.18$4.82
$185.00$190.001:2Oct 19-$0.04$4.96
$180.00$185.001:2Oct 19-$0.32$4.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$175.001:2Oct 12-$3.73$6.27
$180.00$170.001:2Nov 6-$4.29$5.71
$175.00$170.001:2Oct 12-$2.58$2.42
$150.00$145.001:2Oct 19-$0.06$4.94
$145.00$140.001:2Oct 19-$0.10$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 5.35%, avg 2.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Nov 13$8.800.463.3%5.35%8.67%39385
$167.50Nov 13$9.850.491.8%5.99%7.79%44130
$165.00Nov 13$10.950.520.3%6.66%6.94%39189
$172.50Nov 13$7.850.424.8%4.77%9.62%472
$175.00Nov 13$7.000.396.4%4.25%10.62%39148
$180.00Nov 13$5.550.339.4%3.37%12.78%33280
$185.00Nov 13$4.350.2812.4%2.64%15.09%16136
$167.50Nov 6$8.450.481.8%5.14%6.94%51308
$170.00Nov 6$7.450.443.3%4.53%7.85%4561.1K
$165.00Nov 6$9.500.520.3%5.77%6.06%377789

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 178,815
Total Puts 100,907
Put/Call Ratio 0.56
Net Difference 77,908

Prior's Put/Call Breakdown

Total Calls 254,955
Total Puts 100,580
Put/Call Ratio 0.39
Net Difference 154,375

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