Tour v531
SPCX
SPACE EX TECH SPACEX A
$165.37 +4.03%
◀ 10/5 10:10 ▶

Option Volume

Detail
ℹ
Current (10/05 10:10am) 376,540
Calls: 240,075 (64%)
Puts: 136,465 (36%)
Prior (10/02) 443,471
Calls: 303,402 (68%)
Puts: 140,069 (32%)
Current vs Prior -15.09%
Calls: -20.87% (Calls)
Puts: -2.57% (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 -57.14%
Calls: -54.24%
Puts: -61.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05 10:10am) $234.63M
Calls: $176.94M (75%)
Puts: $57.69M (25%)
Prior (10/02) $156.46M
Calls: $129.26M (83%)
Puts: $27.20M (17%)
Current vs Prior +49.96%
Calls: +36.89%
Puts: +112.05%
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 -18.32%
Calls: -4.54%
Puts: -43.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05 10:10am) 0.57
Prior (10/02) 0.46
Current vs Prior +23.13%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -13.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/05 10:10am) 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 5.36% | 5.88%5.36% | 7.34%7.34% | 16.15%
Prior 5.35% | 7.27%1.57% | 5.35%7.27% | 15.92%
Current vs Prior +0.19% | -19.02%+242.04% | +37.17%+0.95% | +1.44%
Prior 7-Day Avg 3.97% | 6.42%2.79% | 5.86%8.11% | 16.81%
Current vs 7-Day Avg +34.94% | -8.36%+92.07% | +25.17%-9.51% | -3.95%
Prior 7-Day Eod 5.35% | 7.27%1.57% | 5.35%7.27% | 15.92%
Current vs 7-Day Eod +0.19% | -19.02%+242.04% | +37.17%+0.95% | +1.44%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.14% | 16.66%
Calls: 1.26% | 3.42%
Puts: 1.02% | 29.91%
Prior 3.66% | 1.77%
Calls: 1.87% | 1.01%
Puts: 5.45% | 2.53%
Current vs Prior -68.85% | +841.24%
Prior 7-Day Avg 2.03% | 2.92%
Calls: 1.89% | 2.98%
Puts: 2.17% | 2.84%
Current vs 7-Day Avg -43.84% | +471.39%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($176.94M) vs puts ($57.69M). Bullish P/C ratio of 0.57.

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
10:10BULLISHBULLISHBULLISH
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 305 of results (avg 3.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Oct 95.355.40$5.380.9%14.2K0.646.5K
$170.00Oct 91.992.01$2.001.0%20.3K0.3310.7K
$167.50Oct 164.504.55$4.531.1%9070.462.3K
$162.50Oct 238.358.45$8.401.2%5370.59928
$150.00Oct 1616.2016.40$16.301.2%1.1K0.8822.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Oct 92.392.41$2.400.8%5.4K0.36335
$160.00Oct 162.962.99$2.981.0%1.6K0.333.2K
$167.50Oct 94.854.90$4.881.0%7990.57283
$167.50Oct 308.959.05$9.001.1%20.5215
$160.00Oct 234.154.20$4.181.2%1710.35871

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 73 found (avg $0.44, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 90.220.23$0.234.3%1.8K0.051.5K
$190.00Oct 90.120.13$0.137.7%1.5K0.031.5K
$195.00Oct 90.070.08$0.0812.5%4180.021.7K
$180.00Oct 90.450.46$0.462.2%4.1K0.1017.3K
$177.50Oct 90.650.66$0.661.5%3.1K0.13--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Oct 90.210.23$0.229.1%1.1K0.052.8K
$148.00Oct 90.180.19$0.195.3%1.7K0.043.8K
$145.00Oct 90.120.13$0.137.7%9470.035.2K
$150.00Oct 90.250.26$0.263.8%7.5K0.0613.3K
$146.00Oct 90.140.15$0.156.7%2.7K0.034.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 171 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1225.1026.90$26.006.9%21.00--
$135.00Oct 1629.9031.15$30.534.1%271.0011.2K
$133.00Oct 2329.7034.45$32.0814.8%--1.0011
$133.00Oct 931.9033.35$32.634.4%--0.9934
$134.00Oct 930.6532.90$31.787.1%10.9913
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 924.2526.20$25.237.7%41.00123
$195.00Oct 928.9030.80$29.856.4%11.001
$190.00Oct 1223.8528.55$26.2017.9%20.96--
$185.00Oct 1219.0023.15$21.0819.7%50.94--
$185.00Oct 918.3521.40$19.8815.3%40.9324

Most actively traded options today. High liquidity = easy entry/exit. 362 active (total vol 257.8K, top 25.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 93.954.00$3.981.3%25.5K0.5310.4K
$170.00Oct 91.992.01$2.001.0%20.3K0.3310.7K
$160.00Oct 97.007.10$7.051.4%14.5K0.7318.1K
$162.50Oct 95.355.40$5.380.9%14.2K0.646.5K
$160.00Oct 168.508.65$8.571.8%9.5K0.6739.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Oct 91.001.02$1.012.0%10.0K0.197.6K
$160.00Oct 91.571.59$1.581.3%10.0K0.273.1K
$155.00Oct 90.630.65$0.643.1%7.8K0.1310.0K
$150.00Oct 90.250.26$0.263.8%7.5K0.0613.3K
$162.50Oct 92.392.41$2.400.8%5.4K0.36335

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 6.6%, max 16.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$157.50Oct 9Nov 1353.2%49.4%7.6%1.6K6.6K
$160.00Oct 9Nov 1352.5%49.2%6.7%14.6K18.2K
$165.00Oct 9Nov 1352.2%49.0%6.7%25.6K10.6K
$162.50Oct 9Nov 1352.1%49.2%6.1%14.3K6.5K
$175.00Oct 9Nov 1355.4%53.9%2.9%6.8K8.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Oct 9Oct 3055.7%48.0%16.1%33926
$172.50Oct 9Oct 2354.7%47.2%15.9%9027
$157.50Oct 9Nov 1353.2%49.5%7.6%10.1K7.7K
$160.00Oct 9Nov 1352.4%49.2%6.4%10.0K3.2K
$165.00Oct 9Nov 1351.9%49.0%6.1%4.6K562

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 1.55, avg 4.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$152.50Oct 19$0.98$1.52$0.9887%1.55$150.98
$155.00$157.50Nov 13$0.58$1.92$0.5868%3.31$155.58
$146.00$150.00Nov 13$2.10$1.90$2.1079%0.90$148.10
$141.00$145.00Nov 13$2.33$1.67$2.3384%0.72$143.33
$143.00$145.00Nov 6$0.90$1.10$0.9085%1.22$143.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$177.50Oct 9$1.45$1.05$1.4590%0.72$178.55
$175.00$170.00Oct 30$2.90$2.10$2.9065%0.72$172.10
$140.00$135.00Oct 19$0.11$4.89$0.114%44.45$139.89
$152.50$150.00Oct 12$0.17$2.33$0.1710%13.71$152.33
$149.00$148.00Nov 6$0.20$0.80$0.2022%4.00$148.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 0.88, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$180.00Oct 12$0.61$0.61$4.3979%0.14$175.61
$180.00$185.00Oct 9$0.23$0.23$4.7790%0.05$180.23
$180.00$185.00Oct 12$0.30$0.30$4.7088%0.06$180.30
$185.00$190.00Oct 9$0.10$0.10$4.9095%0.02$185.10
$185.00$190.00Oct 12$0.14$0.14$4.8694%0.03$185.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$162.50$160.00Nov 13$1.17$1.17$1.3357%0.88$161.33
$157.50$155.00Nov 13$0.98$0.98$1.5264%0.64$156.52
$165.00$162.50Nov 6$1.25$1.25$1.2554%1.00$163.75
$155.00$152.50Nov 6$0.83$0.83$1.6770%0.50$154.17
$165.00$162.50Nov 13$1.25$1.25$1.2553%1.00$163.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.46, cheapest $0.85)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Oct 9Oct 12$0.4052.2%44.1%
$162.50Oct 9Oct 12$0.4052.1%44.0%
$170.00Oct 9Oct 12$0.3853.8%45.8%
$167.50Oct 9Oct 12$0.4053.2%45.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Oct 9Oct 12$0.8554.0%45.8%
$162.50Oct 9Oct 12$0.3952.0%44.0%
$165.00Oct 9Oct 12$0.4051.9%44.1%
$167.50Oct 9Oct 12$0.4753.3%45.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 89 found (cheapest 4.52% of stock, avg 9.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Oct 9$3.98$3.50$7.48$157.52$172.484.52%
$167.50Oct 9$2.85$4.88$7.73$159.77$175.234.67%
$162.50Oct 9$5.38$2.40$7.78$154.72$170.284.70%
$165.00Oct 12$4.38$3.90$8.28$156.72$173.285.01%
$170.00Oct 9$2.00$6.55$8.55$161.45$178.555.17%
$162.50Oct 12$5.78$2.79$8.57$153.93$171.075.18%
$167.50Oct 12$3.25$5.35$8.60$158.90$176.105.20%
$160.00Oct 9$7.05$1.58$8.63$151.37$168.635.22%
$160.00Oct 12$7.50$1.90$9.40$150.60$169.405.68%
$170.00Oct 12$2.38$7.40$9.78$160.22$179.785.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 200 found (cheapest 0.79% of stock, avg 5.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$177.50$155.00Oct 9$0.66$0.64$1.30$153.70$178.80
$180.00$155.00Oct 12$0.62$0.84$1.46$153.54$181.46
$175.00$155.00Oct 9$0.95$0.64$1.59$153.41$176.59
$177.50$157.50Oct 9$0.66$1.01$1.67$155.83$179.17
$175.00$157.50Oct 9$0.95$1.01$1.96$155.54$176.96
$180.00$157.50Oct 12$0.62$1.27$1.89$155.61$181.89
$175.00$155.00Oct 12$1.23$0.84$2.07$152.93$177.07
$172.50$155.00Oct 9$1.38$0.64$2.02$152.98$174.52
$175.00$157.50Oct 12$1.23$1.27$2.50$155.00$177.50
$172.50$157.50Oct 9$1.38$1.01$2.39$155.11$174.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 242 found (best R:R 0.80, avg credit $0.95)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
152/155178/180Oct 23$1.11$1.3948%0.80$153.89$178.61
152/155175/178Oct 23$1.21$1.2944%0.94$153.79$176.21
155/158178/180Oct 23$1.23$1.2743%0.97$156.27$178.73
158/160172/175Oct 19$1.48$1.0233%1.45$158.52$173.98
150/152178/180Oct 9$0.35$2.1578%0.16$152.15$177.85
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
150/152175/178Oct 23$1.08$1.4249%0.76$151.42$176.08
152/155178/180Oct 16$0.84$1.6658%0.51$154.16$178.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 172 found (best R:R 20.74, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Nov 6$0.25$4.7513%19.00
$175.00$180.00$185.00Oct 19$0.33$4.6715%14.15
$175.00$180.00$185.00Oct 12$0.31$4.6914%15.13
$175.00$180.00$185.00Oct 30$0.31$4.6914%15.13
$185.00$190.00$195.00Nov 6$0.18$4.829%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Oct 30$0.23$4.7714%20.74
$170.00$172.50$175.00Oct 16$0.07$2.4312%34.71
$162.50$165.00$167.50Oct 19$0.11$2.3914%21.73
$157.50$160.00$162.50Oct 19$0.11$2.3913%21.73
$160.00$162.50$165.00Oct 12$0.22$2.2819%10.36

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 $-2.08, 135 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$155.001:2Oct 12-$2.08$7.92
$175.00$180.001:2Oct 12-$0.01$4.99
$175.00$180.001:2Oct 19-$0.61$4.39
$180.00$185.001:2Oct 16-$0.27$4.73
$180.00$185.001:2Oct 19-$0.35$4.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$170.001:2Nov 6-$4.76$5.24
$150.00$145.001:2Oct 19-$0.08$4.92
$145.00$140.001:2Oct 19-$0.07$4.93
$157.50$155.001:2Oct 9-$0.27$2.23
$160.00$157.501:2Oct 9-$0.44$2.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 5.65%, avg 2.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Nov 13$9.350.472.8%5.65%8.45%55385
$172.50Nov 13$8.350.434.3%5.05%9.36%2472
$175.00Nov 13$7.500.405.8%4.54%10.36%81148
$180.00Nov 13$6.000.348.8%3.63%12.48%52280
$167.50Nov 13$9.750.501.3%5.90%7.18%80130
$185.00Nov 13$4.750.2911.9%2.87%14.74%33136
$170.00Nov 6$7.950.462.8%4.81%7.61%7721.1K
$167.50Nov 6$9.000.501.3%5.44%6.73%104308
$172.50Nov 6$7.050.424.3%4.26%8.57%179420
$175.00Nov 6$6.200.395.8%3.75%9.57%439958

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 240,075
Total Puts 136,465
Put/Call Ratio 0.57
Net Difference 103,610

Prior's Put/Call Breakdown

Total Calls 303,402
Total Puts 140,069
Put/Call Ratio 0.46
Net Difference 163,333

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