Tour v531
SPCX
SPACE EX TECH SPACEX A
$164.70 +3.61%
◀ 10/5 10:15 ▶

Option Volume

Detail
ℹ
Current (10/05 10:15am) 404,726
Calls: 256,371 (63%)
Puts: 148,355 (37%)
Prior (10/02) 480,324
Calls: 326,203 (68%)
Puts: 154,121 (32%)
Current vs Prior -15.74%
Calls: -21.41% (Calls)
Puts: -3.74% (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 -53.94%
Calls: -51.13%
Puts: -58.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05 10:15am) $242.07M
Calls: $179.38M (74%)
Puts: $62.69M (26%)
Prior (10/02) $161.12M
Calls: $131.06M (81%)
Puts: $30.06M (19%)
Current vs Prior +50.24%
Calls: +36.87%
Puts: +108.53%
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 -15.73%
Calls: -3.22%
Puts: -38.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05 10:15am) 0.58
Prior (10/02) 0.47
Current vs Prior +22.48%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -11.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/05 10:15am) 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 5.15% | 5.65%5.15% | 7.15%7.15% | 15.87%
Prior 5.35% | 7.27%1.57% | 5.35%7.27% | 15.92%
Current vs Prior -3.71% | -22.20%+228.70% | +33.76%-1.56% | -0.32%
Prior 7-Day Avg 3.97% | 6.42%2.79% | 5.86%8.11% | 16.81%
Current vs 7-Day Avg +29.67% | -11.96%+84.58% | +22.05%-11.77% | -5.62%
Prior 7-Day Eod 5.35% | 7.27%1.57% | 5.35%7.27% | 15.92%
Current vs 7-Day Eod -3.71% | -22.20%+228.70% | +33.76%-1.56% | -0.32%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.72% | 3.28%
Calls: 2.08% | 2.87%
Puts: 1.36% | 3.68%
Prior 3.66% | 1.77%
Calls: 1.87% | 1.01%
Puts: 5.45% | 2.53%
Current vs Prior -53.01% | +85.31%
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% | +12.49%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($179.38M). Elevated premium activity with dollar volume up 50% vs prior. Bullish P/C ratio of 0.58.

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
10:15BULLISHBULLISHBULLISH
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 307 of results (avg 4.0%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Oct 92.432.44$2.440.4%9.7K0.395.5K
$170.00Oct 91.651.66$1.650.6%21.4K0.2910.7K
$172.50Oct 91.111.12$1.120.9%6.7K0.214.7K
$165.00Oct 165.155.20$5.181.0%5.8K0.5114.8K
$175.00Oct 161.871.89$1.881.1%2.3K0.2413.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Oct 92.512.52$2.510.4%5.9K0.39335
$160.00Oct 91.641.65$1.650.6%11.0K0.293.1K
$162.50Oct 164.054.10$4.071.2%4220.42496
$165.00Oct 307.807.90$7.851.3%6380.4850
$165.00Oct 93.653.70$3.681.4%5.4K0.50552

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 71 found (avg $0.43, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 90.090.10$0.1010.0%1.5K0.021.5K
$185.00Oct 90.170.18$0.185.6%2.0K0.041.5K
$180.00Oct 90.330.34$0.342.9%4.2K0.0817.3K
$177.50Oct 90.490.50$0.502.0%3.2K0.11--
$195.00Oct 90.060.07$0.0714.3%4560.011.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Oct 90.210.22$0.224.5%1.2K0.052.8K
$148.00Oct 90.180.19$0.195.3%1.8K0.043.8K
$147.00Oct 90.160.17$0.175.9%2950.042.1K
$150.00Oct 90.250.26$0.263.8%8.3K0.0613.3K
$146.00Oct 90.130.14$0.147.1%2.7K0.034.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 173 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Oct 932.1034.35$33.236.8%11.0023
$133.00Oct 931.3033.35$32.336.3%--1.0034
$134.00Oct 930.1532.90$31.538.7%11.0013
$135.00Oct 928.9030.10$29.504.1%--1.00123
$136.00Oct 928.1529.90$29.036.0%11.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 928.9030.80$29.856.4%10.981
$190.00Oct 924.2525.85$25.056.4%40.98123
$190.00Oct 1223.8528.55$26.2017.9%20.97--
$185.00Oct 919.5020.85$20.186.7%40.9624
$185.00Oct 1219.0023.15$21.0819.7%50.95--

Most actively traded options today. High liquidity = easy entry/exit. 367 active (total vol 276.9K, top 26.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 93.453.50$3.481.4%26.6K0.5010.4K
$170.00Oct 91.651.66$1.650.6%21.4K0.2910.7K
$160.00Oct 96.406.50$6.451.6%15.6K0.7118.1K
$162.50Oct 94.754.85$4.802.1%14.7K0.616.5K
$160.00Oct 167.908.00$7.951.3%11.0K0.6639.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Oct 91.011.04$1.022.9%11.4K0.207.6K
$160.00Oct 91.641.65$1.650.6%11.0K0.293.1K
$155.00Oct 90.630.64$0.641.6%8.5K0.1310.0K
$150.00Oct 90.250.26$0.263.8%8.3K0.0613.3K
$162.50Oct 92.512.52$2.510.4%5.9K0.39335

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 4.3%, max 14.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Oct 9Nov 1350.9%49.0%3.9%26.7K10.6K
$157.50Oct 9Nov 1350.9%49.4%3.0%1.9K6.6K
$175.00Oct 9Nov 1353.6%52.5%2.2%7.2K8.5K
$160.00Oct 9Nov 1350.2%49.2%2.0%15.6K18.2K
$162.50Oct 9Nov 1349.9%49.1%1.7%14.7K6.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$172.50Oct 9Oct 2352.6%45.8%14.8%9827
$175.00Oct 9Oct 3053.6%47.1%13.7%37826
$165.00Oct 9Nov 1350.9%49.0%3.9%5.4K562
$157.50Oct 9Nov 1350.9%49.4%3.0%11.4K7.7K
$160.00Oct 9Nov 1350.2%49.2%2.0%11.0K3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 5.58, avg 4.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$157.50Oct 19$0.38$2.12$0.3877%5.58$155.38
$150.00$152.50Oct 19$0.98$1.52$0.9887%1.55$150.98
$141.00$142.00Oct 9$0.23$0.77$0.23100%3.35$141.23
$142.00$143.00Oct 16$0.25$0.75$0.2594%3.00$142.25
$146.00$150.00Nov 13$2.40$1.60$2.4079%0.67$148.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$172.50Oct 16$1.53$0.97$1.5376%0.63$173.47
$170.00$167.50Oct 30$1.12$1.38$1.1258%1.23$168.88
$172.50$170.00Oct 23$1.35$1.15$1.3566%0.85$171.15
$170.00$167.50Oct 19$1.37$1.13$1.3763%0.82$168.63
$167.50$165.00Oct 12$1.32$1.18$1.3260%0.89$166.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 0.58, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$180.00Oct 12$0.51$0.51$4.4982%0.11$175.51
$167.50$170.00Oct 9$0.79$0.79$1.7161%0.46$168.29
$172.50$175.00Oct 9$0.38$0.38$2.1278%0.18$172.88
$165.00$167.50Oct 19$1.15$1.15$1.3549%0.85$166.15
$170.00$172.50Oct 12$0.61$0.61$1.8969%0.32$170.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$152.50Nov 13$0.92$0.92$1.5867%0.58$154.08
$162.50$160.00Nov 13$1.18$1.18$1.3256%0.89$161.32
$160.00$157.50Nov 13$1.07$1.07$1.4360%0.75$158.93
$162.50$160.00Nov 6$1.15$1.15$1.3556%0.85$161.35
$155.00$152.50Nov 6$0.83$0.83$1.6769%0.50$154.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.38, cheapest $0.25)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Oct 9Oct 12$0.3951.3%43.7%
$162.50Oct 9Oct 12$0.4349.9%42.6%
$165.00Oct 9Oct 12$0.4250.9%43.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Oct 9Oct 12$0.2551.3%43.7%
$162.50Oct 9Oct 12$0.3949.9%42.6%
$165.00Oct 9Oct 12$0.4050.9%43.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 90 found (cheapest 4.35% of stock, avg 9.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Oct 9$3.48$3.68$7.16$157.84$172.164.35%
$162.50Oct 9$4.80$2.51$7.31$155.19$169.814.44%
$167.50Oct 9$2.44$5.15$7.59$159.91$175.094.61%
$165.00Oct 12$3.90$4.08$7.98$157.02$172.984.85%
$160.00Oct 9$6.45$1.65$8.10$151.90$168.104.92%
$162.50Oct 12$5.23$2.90$8.13$154.37$170.634.94%
$167.50Oct 12$2.83$5.40$8.23$159.27$175.735.00%
$160.00Oct 12$6.45$1.99$8.44$151.56$168.445.12%
$170.00Oct 9$1.65$6.85$8.50$161.50$178.505.16%
$170.00Oct 12$2.01$7.00$9.01$160.99$179.015.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 200 found (cheapest 0.69% of stock, avg 5.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$152.50Oct 9$0.74$0.40$1.14$151.36$176.14
$175.00$155.00Oct 9$0.74$0.64$1.38$153.62$176.38
$175.00$152.50Oct 12$0.99$0.55$1.54$150.96$176.54
$172.50$152.50Oct 9$1.12$0.40$1.52$150.98$174.02
$175.00$157.50Oct 9$0.74$1.02$1.76$155.74$176.76
$175.00$155.00Oct 12$0.99$0.86$1.85$153.15$176.85
$172.50$155.00Oct 9$1.12$0.64$1.76$153.24$174.26
$172.50$157.50Oct 9$1.12$1.02$2.14$155.36$174.64
$172.50$152.50Oct 12$1.40$0.55$1.95$150.55$174.45
$175.00$157.50Oct 12$0.99$1.32$2.31$155.19$177.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 245 found (best R:R 1.45, avg credit $0.93)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
158/160172/175Oct 19$1.48$1.0234%1.45$158.52$173.98
152/155175/178Oct 23$1.20$1.3045%0.92$153.80$176.20
152/155172/175Oct 19$1.16$1.3446%0.87$153.84$173.66
155/158175/178Oct 23$1.33$1.1740%1.14$156.17$176.33
152/155178/180Oct 23$1.08$1.4249%0.76$153.92$178.58
152/155172/175Oct 23$1.31$1.1940%1.10$153.69$173.81
155/158178/180Oct 23$1.21$1.2944%0.94$156.29$178.71
150/152178/180Oct 9$0.30$2.2080%0.14$152.20$177.80
155/158172/175Oct 23$1.44$1.0635%1.36$156.06$173.94
158/160178/180Oct 16$1.15$1.3546%0.85$158.85$178.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 172 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Oct 16$0.18$4.829%26.78
$180.00$185.00$190.00Nov 13$0.20$4.8010%24.00
$180.00$185.00$190.00Nov 6$0.22$4.7811%21.73
$175.00$180.00$185.00Oct 30$0.31$4.6914%15.13
$180.00$185.00$190.00Oct 9$0.08$4.925%61.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Oct 16$0.11$4.8914%44.45
$162.50$165.00$167.50Oct 12$0.14$2.3620%16.86
$152.50$155.00$157.50Oct 19$0.08$2.4211%30.25
$162.50$165.00$167.50Oct 23$0.10$2.4012%24.00
$157.50$160.00$162.50Oct 19$0.13$2.3714%18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 137 found (best net $-1.48, 135 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$155.001:2Oct 12-$1.48$8.52
$175.00$180.001:2Oct 19-$0.41$4.59
$180.00$185.001:2Oct 19-$0.27$4.73
$180.00$185.001:2Oct 16-$0.22$4.78
$180.00$185.001:2Oct 12-$0.02$4.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$170.001:2Nov 6-$5.20$4.80
$175.00$170.001:2Oct 12-$2.98$2.02
$150.00$145.001:2Oct 19-$0.09$4.91
$160.00$157.501:2Oct 9-$0.39$2.11
$145.00$140.001:2Oct 19-$0.08$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 5.34%, avg 2.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Nov 13$8.800.463.2%5.34%8.56%57385
$167.50Nov 13$9.850.491.7%5.98%7.68%91130
$172.50Nov 13$7.900.424.7%4.80%9.53%2472
$165.00Nov 13$10.950.530.2%6.65%6.83%117189
$175.00Nov 13$7.050.396.2%4.28%10.53%83148
$180.00Nov 13$5.600.339.3%3.40%12.69%54280
$185.00Nov 13$4.450.2812.3%2.70%15.03%34136
$170.00Nov 6$7.500.453.2%4.55%7.77%7851.1K
$167.50Nov 6$8.500.481.7%5.16%6.86%107308
$172.50Nov 6$6.600.414.7%4.01%8.74%184420

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 256,371
Total Puts 148,355
Put/Call Ratio 0.58
Net Difference 108,016

Prior's Put/Call Breakdown

Total Calls 326,203
Total Puts 154,121
Put/Call Ratio 0.47
Net Difference 172,082

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