Tour v531
SPCX
SPACE EX TECH SPACEX A
$171.09 +7.63%
$170.87 (-0.13%)🌙
as of 10/05 04:00 PM
(10/5 15:55) ◀
|
Monday, October 5, 2026 (4:00pm)
January 2026
|
▶ (10/5 16:05)
◀ 10/5 16:00 ▶

Option Volume

Detail
ℹ
Current (10/05 4:00pm) 1,704,435
Calls: 1,059,620 (62%)
Puts: 644,815 (38%)
Prior (10/02) 1,813,912
Calls: 1,018,766 (56%)
Puts: 795,146 (44%)
Current vs Prior -6.04%
Calls: +4.01% (Calls)
Puts: -18.91% (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 +93.99%
Calls: +101.97%
Puts: +82.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05 4:00pm) $1.06B
Calls: $839.82M (79%)
Puts: $217.33M (21%)
Prior (10/02) $604.55M
Calls: $474.03M (78%)
Puts: $130.52M (22%)
Current vs Prior +74.86%
Calls: +77.17%
Puts: +66.51%
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 +268.01%
Calls: +353.09%
Puts: +113.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05 4:00pm) 0.61
Prior (10/02) 0.78
Current vs Prior -22.03%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -7.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/05 4:00pm) 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% | 5.98%5.37% | 7.51%7.51% | 16.09%
Prior 5.35% | 7.27%1.57% | 5.35%7.27% | 15.92%
Current vs Prior +0.34% | -17.71%+242.54% | +40.46%+3.37% | +1.10%
Prior 7-Day Avg 3.97% | 6.42%2.79% | 5.86%8.11% | 16.81%
Current vs 7-Day Avg +35.14% | -6.87%+92.35% | +28.16%-7.35% | -4.28%
Prior 7-Day Eod 5.35% | 7.27%1.57% | 5.35%7.27% | 15.92%
Current vs 7-Day Eod +0.34% | -17.71%+242.54% | +40.46%+3.37% | +1.10%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.73% | 4.42%
Calls: 3.31% | 5.94%
Puts: 2.15% | 2.90%
Prior 3.66% | 1.77%
Calls: 1.87% | 1.01%
Puts: 5.45% | 2.53%
Current vs Prior -25.41% | +149.72%
Prior 7-Day Avg 2.03% | 2.92%
Calls: 1.89% | 2.98%
Puts: 2.17% | 2.84%
Current vs 7-Day Avg +34.48% | +51.59%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($839.82M) vs puts ($217.33M). Elevated premium activity with dollar volume up 75% vs prior. Dollar volume significantly above 7-day average (268% higher). Volume explosion - 94% above 7-day average (1,704,435 vs avg 878,614).

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 NEUTRAL
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
16:00BULLISHBULLISHBULLISH
15:55BULLISHBULLISHBULLISH
15:50BULLISHBULLISHBULLISH
15:45BULLISHBULLISHBULLISH
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
15:30BULLISHBULLISHBULLISH
15:25BULLISHBULLISHBULLISH
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
15:10BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:55BULLISHBULLISHBULLISH
14:50BULLISHBULLISHBULLISH
14:45BULLISHBULLISHBULLISH
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
14:25BULLISHBULLISHBULLISH
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:55BULLISHBULLISHBULLISH
13:50BULLISHBULLISHBULLISH
13:45BULLISHBULLISHBULLISH
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
13:15BULLISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
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 306 of results (avg 4.6%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 92.402.43$2.421.2%35.1K0.368.4K
$175.00Oct 306.957.05$7.001.4%3.7K0.452.7K
$170.00Oct 166.356.45$6.401.6%23.7K0.5528.5K
$145.00Oct 1626.1526.60$26.381.7%8870.969.3K
$177.50Oct 91.711.74$1.731.7%25.6K0.28--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Oct 309.059.15$9.101.1%2140.504
$172.50Oct 237.757.85$7.801.3%400.513
$167.50Oct 92.262.29$2.281.3%20.0K0.34283
$172.50Nov 610.6010.75$10.681.4%190.492
$170.00Oct 93.303.35$3.331.5%15.3K0.44108

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 78 found (avg $0.46, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 90.190.21$0.2010.0%5.2K0.041.7K
$190.00Oct 90.330.34$0.342.9%10.6K0.071.5K
$200.00Oct 90.130.14$0.147.1%10.0K0.031.6K
$185.00Oct 90.620.64$0.633.2%14.6K0.121.5K
$205.00Oct 90.080.09$0.0911.1%2.8K0.022.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Oct 90.190.20$0.205.0%8.2K0.047.1K
$157.50Oct 90.390.41$0.405.0%41.7K0.087.6K
$155.00Oct 90.270.28$0.283.6%24.3K0.0610.0K
$150.00Oct 90.140.15$0.156.7%24.0K0.0313.3K
$160.00Oct 90.610.64$0.634.8%42.3K0.123.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 186 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1227.0033.40$30.2021.2%51.00--
$145.00Oct 1222.0528.45$25.2525.3%61.00--
$140.00Oct 1927.2533.35$30.3020.1%21.00--
$137.00Oct 931.0536.60$33.8316.4%40.9940
$138.00Oct 932.0535.50$33.7810.2%160.99150
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 927.9529.80$28.886.4%2411.0014
$205.00Oct 931.7037.45$34.5816.6%21.00--
$195.00Oct 922.7524.70$23.738.2%360.941
$190.00Oct 919.0020.45$19.737.3%260.92123
$200.00Oct 1628.1530.00$29.086.4%120.912.1K

Most actively traded options today. High liquidity = easy entry/exit. 400 active (total vol 1.2M, top 84.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 94.454.60$4.533.3%84.5K0.5610.7K
$180.00Oct 91.211.24$1.232.4%61.2K0.2117.3K
$165.00Oct 97.657.85$7.752.6%49.5K0.7510.4K
$167.50Oct 95.906.05$5.982.5%40.8K0.665.5K
$175.00Oct 92.402.43$2.421.2%35.1K0.368.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 91.491.52$1.512.0%48.0K0.25552
$160.00Oct 90.610.64$0.634.8%42.3K0.123.1K
$157.50Oct 90.390.41$0.405.0%41.7K0.087.6K
$155.00Oct 90.270.28$0.283.6%24.3K0.0610.0K
$150.00Oct 90.140.15$0.156.7%24.0K0.0313.3K

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 8.0%, max 13.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Oct 9Nov 1358.3%53.0%9.9%62.3K17.5K
$162.50Oct 9Nov 1355.0%50.4%9.3%21.9K6.5K
$170.00Oct 9Nov 1354.2%49.9%8.5%85.2K11.1K
$165.00Oct 9Nov 1354.2%50.2%8.0%49.8K10.6K
$167.50Oct 9Nov 1353.9%50.1%7.7%41.0K5.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Oct 9Nov 658.3%51.5%13.2%36679
$162.50Oct 9Nov 1355.0%50.4%9.3%19.5K338
$170.00Oct 9Nov 1354.2%49.9%8.5%15.4K108
$165.00Oct 9Nov 1354.2%50.2%8.0%48.1K562
$167.50Oct 9Nov 1353.9%50.1%7.7%20.0K283

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 1.27, avg 4.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$157.50Oct 19$1.10$1.40$1.1087%1.27$156.10
$150.00$152.50Oct 19$1.42$1.08$1.4292%0.76$151.42
$149.00$150.00Oct 16$0.17$0.83$0.1794%4.88$149.17
$143.00$144.00Oct 30$0.15$0.85$0.1591%5.67$143.15
$141.00$142.00Oct 9$0.25$0.75$0.2599%3.00$141.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$177.50Oct 23$1.42$1.08$1.4266%0.76$178.58
$175.00$172.50Oct 23$1.23$1.27$1.2356%1.03$173.77
$145.00$140.00Oct 19$0.12$4.88$0.125%40.67$144.88
$157.50$155.00Oct 9$0.12$2.38$0.128%19.83$157.38
$155.00$152.50Oct 12$0.11$2.39$0.117%21.73$154.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 143 found (best R:R 0.43, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$172.50$175.00Oct 19$1.13$1.13$1.3752%0.82$173.63
$180.00$185.00Oct 9$0.60$0.60$4.4079%0.14$180.60
$185.00$190.00Oct 9$0.29$0.29$4.7188%0.06$185.29
$190.00$195.00Oct 9$0.14$0.14$4.8693%0.03$190.14
$172.50$175.00Oct 9$0.93$0.93$1.5754%0.59$173.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$152.50Nov 13$0.75$0.75$1.7575%0.43$154.25
$165.00$162.50Nov 13$1.05$1.05$1.4562%0.72$163.95
$170.00$167.50Nov 13$1.23$1.23$1.2755%0.97$168.77
$170.00$167.50Nov 6$1.22$1.22$1.2855%0.95$168.78
$162.50$160.00Nov 13$0.95$0.95$1.5565%0.61$161.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.53, cheapest $0.45)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$172.50Oct 9Oct 12$0.4555.7%47.2%
$175.00Oct 9Oct 12$0.4856.2%48.1%
$170.00Oct 9Oct 12$0.5254.2%46.3%
$167.50Oct 9Oct 12$0.1753.9%46.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$172.50Oct 9Oct 12$0.5355.7%47.2%
$175.00Oct 9Oct 12$1.0756.2%48.1%
$170.00Oct 9Oct 12$0.5254.2%46.3%
$167.50Oct 9Oct 12$0.4953.9%46.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 88 found (cheapest 4.59% of stock, avg 9.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Oct 9$4.53$3.33$7.86$162.14$177.864.59%
$172.50Oct 9$3.35$4.65$8.00$164.50$180.504.68%
$167.50Oct 9$5.98$2.28$8.26$159.24$175.764.83%
$175.00Oct 9$2.42$6.23$8.65$166.35$183.655.06%
$170.00Oct 12$5.05$3.85$8.90$161.10$178.905.20%
$167.50Oct 12$6.15$2.77$8.92$158.58$176.425.21%
$172.50Oct 12$3.80$5.18$8.98$163.52$181.485.25%
$165.00Oct 9$7.75$1.51$9.26$155.74$174.265.41%
$177.50Oct 9$1.73$8.05$9.78$167.72$187.285.72%
$165.00Oct 12$7.95$1.93$9.88$155.12$174.885.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 200 found (cheapest 0.74% of stock, avg 5.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$185.00$160.00Oct 9$0.63$0.63$1.26$158.74$186.26
$190.00$160.00Oct 12$0.52$0.88$1.40$158.60$191.40
$185.00$162.50Oct 9$0.63$0.97$1.60$160.90$186.60
$185.00$160.00Oct 12$0.89$0.88$1.77$158.23$186.77
$180.00$160.00Oct 9$1.23$0.63$1.86$158.14$181.86
$190.00$162.50Oct 12$0.52$1.31$1.83$160.67$191.83
$180.00$162.50Oct 9$1.23$0.97$2.20$160.30$182.20
$185.00$162.50Oct 12$0.89$1.31$2.20$160.30$187.20
$185.00$165.00Oct 9$0.63$1.51$2.14$162.86$187.14
$180.00$160.00Oct 12$1.60$0.88$2.48$157.52$182.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 246 found (best R:R 0.41, avg credit $0.96)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
158/160178/180Oct 9$0.73$1.7760%0.41$159.27$178.23
155/158178/180Oct 9$0.62$1.8864%0.33$156.88$178.12
165/168178/180Oct 9$1.27$1.2338%1.03$166.23$178.77
162/165178/180Oct 9$1.04$1.4647%0.71$163.96$178.54
160/162178/180Oct 9$0.84$1.6654%0.51$161.66$178.34
140/145200/205Oct 19$0.30$4.7088%0.06$144.70$200.30
145/150200/205Oct 19$0.42$4.5884%0.09$149.58$200.42
140/145195/200Oct 19$0.37$4.6385%0.08$144.63$195.37
145/150195/200Oct 19$0.49$4.5182%0.11$149.51$195.49
152/155195/200Oct 12$0.22$4.7887%0.05$154.78$195.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 186 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$162.50$165.00$167.50Oct 9$0.11$2.3916%21.73
$185.00$190.00$195.00Nov 13$0.16$4.8410%30.25
$175.00$180.00$185.00Oct 19$0.46$4.5420%9.87
$180.00$185.00$190.00Oct 9$0.31$4.6915%15.13
$180.00$185.00$190.00Nov 6$0.25$4.7512%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Oct 30$0.07$4.9316%70.43
$180.00$185.00$190.00Oct 9$0.11$4.8914%44.45
$180.00$185.00$190.00Oct 16$0.28$4.7215%16.86
$180.00$185.00$190.00Oct 12$0.29$4.7115%16.24
$175.00$177.50$180.00Oct 9$0.11$2.3915%21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 146 found (best net $-3.87, 145 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Oct 12-$0.30$4.70
$180.00$185.001:2Oct 9-$0.03$4.97
$180.00$185.001:2Oct 12-$0.18$4.82
$180.00$185.001:2Oct 16-$0.73$4.27
$185.00$190.001:2Oct 12-$0.15$4.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$180.001:2Oct 19-$3.87$6.13
$200.00$185.001:2Nov 13-$9.01$5.99
$150.00$145.001:2Oct 19-$0.12$4.88
$180.00$175.001:2Oct 12-$3.52$1.48
$150.00$145.001:2Oct 12-$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 4.68%, avg 1.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Nov 13$8.000.425.2%4.68%9.88%1.0K280
$172.50Nov 13$10.950.510.8%6.40%7.22%11172
$175.00Nov 13$9.750.482.3%5.70%7.98%671148
$185.00Nov 13$6.450.368.1%3.77%11.90%546136
$190.00Nov 13$5.250.3011.1%3.07%14.12%18087
$175.00Nov 6$8.600.472.3%5.03%7.31%1.1K958
$195.00Nov 13$4.150.2614.0%2.43%16.40%17347
$180.00Nov 6$6.750.405.2%3.95%9.15%1.1K566
$172.50Nov 6$9.300.510.8%5.44%6.26%451420
$185.00Nov 6$5.300.348.1%3.10%11.23%489545

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 1,059,620
Total Puts 644,815
Put/Call Ratio 0.61
Net Difference 414,805

Prior's Put/Call Breakdown

Total Calls 1,018,766
Total Puts 795,146
Put/Call Ratio 0.78
Net Difference 223,620

Prior 7-Day Put/Call Summary

Total Calls 3,672,458
Total Puts 2,477,846
Average Put/Call Ratio 0.66
Ratio Trend Falling

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