Tour v531
SPCX
SPACE EX TECH SPACEX A
$165.63 +4.20%
◀ 10/5 10:05 ▶

Option Volume

Detail
ℹ
Current (10/05 10:05am) 328,794
Calls: 208,497 (63%)
Puts: 120,297 (37%)
Prior (10/02) 399,857
Calls: 278,270 (70%)
Puts: 121,587 (30%)
Current vs Prior -17.77%
Calls: -25.07% (Calls)
Puts: -1.06% (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 -62.58%
Calls: -60.26%
Puts: -66.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05 10:05am) $189.26M
Calls: $145.81M (77%)
Puts: $43.44M (23%)
Prior (10/02) $138.56M
Calls: $113.86M (82%)
Puts: $24.70M (18%)
Current vs Prior +36.59%
Calls: +28.07%
Puts: +75.86%
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 -34.12%
Calls: -21.33%
Puts: -57.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05 10:05am) 0.58
Prior (10/02) 0.44
Current vs Prior +32.05%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -12.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/05 10:05am) 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% | 6.04%5.37% | 7.35%7.35% | 16.09%
Prior 5.35% | 7.27%1.57% | 5.35%7.27% | 15.92%
Current vs Prior +0.49% | -16.82%+243.04% | +37.52%+1.21% | +1.09%
Prior 7-Day Avg 3.97% | 6.42%2.79% | 5.86%8.11% | 16.81%
Current vs 7-Day Avg +35.33% | -5.87%+92.63% | +25.49%-9.28% | -4.28%
Prior 7-Day Eod 5.35% | 7.27%1.57% | 5.35%7.27% | 15.92%
Current vs 7-Day Eod +0.49% | -16.82%+243.04% | +37.52%+1.21% | +1.09%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.26% | 16.71%
Calls: 2.44% | 3.31%
Puts: 2.08% | 30.11%
Prior 3.66% | 1.77%
Calls: 1.87% | 1.01%
Puts: 5.45% | 2.53%
Current vs Prior -38.25% | +844.07%
Prior 7-Day Avg 2.03% | 2.92%
Calls: 1.89% | 2.98%
Puts: 2.17% | 2.84%
Current vs 7-Day Avg +11.33% | +473.10%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($145.81M) vs puts ($43.44M). Bullish P/C ratio of 0.58. P/C ratio rising 32% - 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
10:05BULLISHBULLISHBULLISH
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 292 of results (avg 3.7%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 91.011.02$1.021.0%5.7K0.198.4K
$170.00Oct 235.005.05$5.031.0%5910.421.6K
$167.50Oct 92.973.00$2.991.0%8.2K0.445.5K
$157.50Oct 99.159.25$9.201.1%1.5K0.826.0K
$157.50Oct 3012.7512.90$12.831.2%1620.682.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 91.531.54$1.540.6%8.2K0.263.1K
$135.00Nov 61.061.07$1.070.9%2480.081.5K
$157.50Oct 90.980.99$0.991.0%9.5K0.187.6K
$165.00Nov 69.209.30$9.251.1%860.4652
$167.50Oct 308.858.95$8.901.1%20.5115

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 72 found (avg $0.44, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 90.230.24$0.244.2%1.4K0.051.5K
$190.00Oct 90.120.13$0.137.7%1.1K0.031.5K
$195.00Oct 90.070.08$0.0812.5%3980.021.7K
$180.00Oct 90.470.48$0.482.1%3.8K0.1017.3K
$185.00Oct 120.310.35$0.3312.1%1130.07--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Oct 90.150.17$0.1612.5%1990.042.1K
$148.00Oct 90.180.19$0.195.3%1.7K0.043.8K
$146.00Oct 90.130.14$0.147.1%2.7K0.034.2K
$149.00Oct 90.210.22$0.224.5%1.1K0.052.8K
$150.00Oct 90.250.26$0.263.8%6.8K0.0613.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 170 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1224.9026.90$25.907.7%21.00--
$135.00Oct 1629.8531.40$30.635.1%141.0011.2K
$133.00Oct 2329.7034.45$32.0814.8%--1.0011
$133.00Oct 931.4033.35$32.386.0%--0.9934
$134.00Oct 930.2532.90$31.588.4%10.9913
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 923.8026.70$25.2511.5%41.00123
$195.00Oct 928.5031.20$29.859.0%11.001
$190.00Oct 1223.8528.55$26.2017.9%20.96--
$185.00Oct 1219.0023.15$21.0819.7%50.93--
$185.00Oct 918.3521.40$19.8815.3%40.9324

Most actively traded options today. High liquidity = easy entry/exit. 359 active (total vol 233.9K, top 23.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 94.054.15$4.102.4%23.9K0.5410.4K
$170.00Oct 92.102.13$2.121.4%18.3K0.3410.7K
$162.50Oct 95.505.60$5.551.8%13.8K0.656.5K
$160.00Oct 97.207.30$7.251.4%13.7K0.7418.1K
$160.00Oct 168.658.80$8.731.7%9.3K0.6839.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Oct 90.980.99$0.991.0%9.5K0.187.6K
$160.00Oct 91.531.54$1.540.6%8.2K0.263.1K
$155.00Oct 90.610.62$0.621.6%7.5K0.1210.0K
$150.00Oct 90.250.26$0.263.8%6.8K0.0613.3K
$162.50Oct 92.322.35$2.341.3%4.7K0.35335

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 6.6%, max 17.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$157.50Oct 9Nov 1353.6%50.2%6.9%1.5K6.6K
$175.00Oct 9Nov 1356.4%53.0%6.3%5.7K8.5K
$160.00Oct 9Nov 1352.9%49.9%5.9%13.8K18.2K
$165.00Oct 9Nov 1352.8%49.9%5.9%23.9K10.6K
$162.50Oct 9Nov 1352.4%49.8%5.0%13.8K6.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$172.50Oct 9Oct 2355.4%47.2%17.2%7227
$175.00Oct 9Oct 3056.4%48.1%17.2%31126
$157.50Oct 9Nov 1353.6%50.2%6.9%9.6K7.7K
$160.00Oct 9Nov 1352.9%49.9%5.9%8.2K3.2K
$165.00Oct 9Nov 1352.9%49.9%5.9%3.8K562

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 0.85, avg 4.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$157.50Oct 19$0.75$1.75$0.7579%2.33$155.75
$157.50$160.00Oct 12$1.10$1.40$1.1079%1.27$158.60
$143.00$145.00Nov 6$0.90$1.10$0.9085%1.22$143.90
$146.00$150.00Nov 13$2.37$1.63$2.3780%0.69$148.37
$155.00$157.50Nov 13$0.93$1.57$0.9368%1.69$155.93
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$180.00Oct 23$2.70$2.30$2.7083%0.85$182.30
$180.00$175.00Oct 12$3.20$1.80$3.2088%0.56$176.80
$140.00$135.00Oct 19$0.11$4.89$0.114%44.45$139.89
$152.50$150.00Oct 9$0.13$2.37$0.138%18.23$152.37
$149.00$148.00Nov 6$0.20$0.80$0.2021%4.00$148.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.94, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$167.50$170.00Nov 13$1.40$1.40$1.1049%1.27$168.90
$180.00$185.00Oct 12$0.33$0.33$4.6788%0.07$180.33
$180.00$185.00Oct 9$0.24$0.24$4.7690%0.05$180.24
$185.00$190.00Oct 9$0.11$0.11$4.8995%0.02$185.11
$177.50$180.00Oct 9$0.23$0.23$2.2786%0.10$177.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$162.50$160.00Nov 13$1.21$1.21$1.2958%0.94$161.29
$157.50$155.00Nov 13$0.97$0.97$1.5365%0.63$156.53
$165.00$162.50Nov 6$1.25$1.25$1.2554%1.00$163.75
$157.50$155.00Nov 6$0.93$0.93$1.5766%0.59$156.57
$152.50$150.00Nov 13$0.78$0.78$1.7272%0.45$151.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.50, cheapest $0.40)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Oct 9Oct 12$0.4352.8%44.8%
$170.00Oct 9Oct 12$0.3854.6%46.7%
$162.50Oct 9Oct 12$0.3852.4%44.6%
$167.50Oct 9Oct 12$0.4153.8%46.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Oct 9Oct 12$0.4052.9%44.8%
$170.00Oct 9Oct 12$0.9354.6%46.7%
$162.50Oct 9Oct 12$0.4052.5%44.6%
$167.50Oct 9Oct 12$0.6853.8%46.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 4.55% of stock, avg 9.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Oct 9$4.10$3.43$7.53$157.47$172.534.55%
$167.50Oct 9$2.99$4.80$7.79$159.71$175.294.70%
$162.50Oct 9$5.55$2.34$7.89$154.61$170.394.76%
$165.00Oct 12$4.53$3.83$8.36$156.64$173.365.05%
$170.00Oct 9$2.12$6.40$8.52$161.48$178.525.14%
$162.50Oct 12$5.93$2.74$8.67$153.83$171.175.23%
$160.00Oct 9$7.25$1.54$8.79$151.21$168.795.31%
$167.50Oct 12$3.40$5.48$8.88$158.62$176.385.36%
$172.50Oct 9$1.47$8.27$9.74$162.76$182.245.88%
$160.00Oct 12$7.85$1.89$9.74$150.26$169.745.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 200 found (cheapest 0.80% of stock, avg 5.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$177.50$155.00Oct 9$0.71$0.62$1.33$153.67$178.83
$180.00$155.00Oct 12$0.66$0.83$1.49$153.51$181.49
$175.00$155.00Oct 9$1.02$0.62$1.64$153.36$176.64
$177.50$157.50Oct 9$0.71$0.99$1.70$155.80$179.20
$175.00$157.50Oct 9$1.02$0.99$2.01$155.49$177.01
$180.00$157.50Oct 12$0.66$1.27$1.93$155.57$181.93
$175.00$155.00Oct 12$1.29$0.83$2.12$152.88$177.12
$172.50$155.00Oct 9$1.47$0.62$2.09$152.91$174.59
$177.50$160.00Oct 9$0.71$1.54$2.25$157.75$179.75
$175.00$157.50Oct 12$1.29$1.27$2.56$154.94$177.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 232 found (best R:R 1.00, avg credit $0.95)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/158178/180Oct 23$1.25$1.2543%1.00$156.25$178.75
158/160172/175Oct 19$1.49$1.0133%1.48$158.51$173.99
155/158172/175Oct 19$1.33$1.1739%1.14$156.17$173.83
158/160178/180Oct 23$1.37$1.1338%1.21$158.63$178.87
152/155178/180Oct 23$1.10$1.4048%0.79$153.90$178.60
150/152178/180Oct 9$0.36$2.1478%0.17$152.14$177.86
150/152178/180Oct 23$0.98$1.5253%0.64$151.52$178.48
155/158175/178Oct 23$1.33$1.1739%1.14$156.17$176.33
158/160178/180Oct 16$1.16$1.3446%0.87$158.84$178.66
152/155178/180Oct 9$0.46$2.0474%0.23$154.54$177.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 178 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Oct 12$0.30$4.7015%15.67
$157.50$160.00$162.50Oct 23$0.05$2.4511%49.00
$162.50$165.00$167.50Oct 19$0.09$2.4114%26.78
$175.00$180.00$185.00Oct 19$0.35$4.6516%13.29
$180.00$185.00$190.00Oct 9$0.13$4.877%37.46
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$167.50$170.00$172.50Oct 23$0.10$2.4011%24.00
$155.00$157.50$160.00Nov 13$0.05$2.457%49.00
$165.00$167.50$170.00Oct 9$0.23$2.2720%9.87
$165.00$167.50$170.00Oct 12$0.20$2.3018%11.50
$170.00$172.50$175.00Oct 16$0.12$2.3812%19.83

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 $-1.00, 139 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$155.001:2Oct 12-$1.00$9.00
$175.00$180.001:2Oct 12-$0.03$4.97
$175.00$180.001:2Oct 19-$0.60$4.40
$180.00$185.001:2Oct 16-$0.27$4.73
$180.00$185.001:2Oct 12$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$170.001:2Nov 6-$4.64$5.36
$175.00$170.001:2Oct 12-$2.46$2.54
$150.00$145.001:2Oct 19-$0.07$4.93
$150.00$145.001:2Oct 12$0.00$5.00
$170.00$165.001:2Oct 19-$2.53$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 5.10%, avg 2.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$172.50Nov 13$8.450.444.2%5.10%9.25%2072
$167.50Nov 13$10.500.511.1%6.34%7.47%52130
$175.00Nov 13$7.600.415.7%4.59%10.25%64148
$180.00Nov 13$6.050.358.7%3.65%12.33%41280
$170.00Nov 13$8.750.472.6%5.28%7.92%52385
$185.00Nov 13$4.800.2911.7%2.90%14.59%18136
$170.00Nov 6$8.100.462.6%4.89%7.53%7241.1K
$172.50Nov 6$7.150.424.2%4.32%8.46%171420
$167.50Nov 6$9.100.501.1%5.49%6.62%65308
$175.00Nov 6$6.300.395.7%3.80%9.46%419958

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 208,497
Total Puts 120,297
Put/Call Ratio 0.58
Net Difference 88,200

Prior's Put/Call Breakdown

Total Calls 278,270
Total Puts 121,587
Put/Call Ratio 0.44
Net Difference 156,683

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