Tour v531
SPCX
SPACE EX TECH SPACEX A
$174.64 +2.07%
◀ 10/6 09:35 ▶

Option Volume

Detail
ℹ
Current (10/06 9:35am) 93,540
Calls: 64,668 (69%)
Puts: 28,872 (31%)
Prior (10/05) 38,812
Calls: 26,457 (68%)
Puts: 12,355 (32%)
Current vs Prior +141.01%
Calls: +144.43% (Calls)
Puts: +133.69% (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 -89.35%
Calls: -87.67%
Puts: -91.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 9:35am) $45.91M
Calls: $38.10M (83%)
Puts: $7.80M (17%)
Prior (10/05) $18.62M
Calls: $15.95M (86%)
Puts: $2.68M (14%)
Current vs Prior +146.51%
Calls: +138.96%
Puts: +191.50%
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 -84.02%
Calls: -79.44%
Puts: -92.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 9:35am) 0.45
Prior (10/05) 0.47
Current vs Prior -4.39%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -32.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 9:35am) 4,353,725
Calls: 2,104,473 (48%)
Puts: 2,249,252 (52%)
Prior (10/05) 4,012,765
Calls: 1,913,654 (48%)
Puts: 2,099,111 (52%)
Current vs Prior +8.50%
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 +10.96%
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 5.30% | 5.80%5.30% | 7.49%7.49% | 15.95%
Prior 5.35% | 7.27%1.57% | 5.35%7.27% | 15.92%
Current vs Prior -0.84% | -20.17%+238.50% | +40.07%+3.08% | +0.20%
Prior 7-Day Avg 3.97% | 6.42%2.79% | 5.86%8.11% | 16.81%
Current vs 7-Day Avg +33.54% | -9.66%+90.08% | +27.81%-7.61% | -5.13%
Prior 7-Day Eod 5.35% | 7.27%5.37% | 7.51%7.51% | 16.09%
Current vs 7-Day Eod -0.84% | -20.17%-1.18% | -0.28%-0.28% | -0.89%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.09% | 2.44%
Calls: 0.97% | 2.71%
Puts: 1.21% | 2.17%
Prior 3.66% | 1.77%
Calls: 1.87% | 1.01%
Puts: 5.45% | 2.53%
Current vs Prior -70.22% | +37.85%
Prior 7-Day Avg 2.03% | 2.92%
Calls: 1.89% | 2.98%
Puts: 2.17% | 2.84%
Current vs 7-Day Avg -46.31% | -16.32%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($38.10M) vs puts ($7.80M). Massive premium surge with dollar volume up 147% vs prior. Unusually high activity with volume up 141% vs prior - elevated interest. Extreme bullish P/C ratio of 0.45 - heavy call buying (64,668 calls vs 28,872 puts).

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
16:20BULLISHBULLISHBULLISH
16:15BULLISHBULLISHBULLISH
16:10BULLISHBULLISHBULLISH
16:05BULLISHBULLISHBULLISH
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 327 of results (avg 4.1%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 96.656.70$6.680.7%2.7K0.6712.5K
$180.00Oct 306.656.70$6.680.7%5420.424.6K
$172.50Oct 95.105.15$5.131.0%3.8K0.578.5K
$167.50Oct 1610.0510.15$10.101.0%1360.693.0K
$177.50Oct 164.754.80$4.781.0%850.421.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Oct 126.056.10$6.070.8%650.61--
$175.00Oct 166.006.05$6.030.8%1.1K0.51872
$177.50Oct 95.605.65$5.630.9%1360.62212
$180.00Nov 2015.3015.45$15.381.0%160.54507
$170.00Oct 91.941.96$1.951.0%3.5K0.334.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 79 found (avg $0.45, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 90.190.20$0.205.0%2.6K0.045.6K
$205.00Oct 90.120.13$0.137.7%260.023.0K
$197.50Oct 90.250.27$0.267.7%230.04--
$207.50Oct 90.100.12$0.1118.2%300.02--
$202.50Oct 90.160.17$0.175.9%1920.03--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Oct 90.110.12$0.128.3%1160.037.8K
$155.00Oct 90.150.16$0.166.3%1.2K0.0413.4K
$160.00Oct 90.320.33$0.333.0%3.7K0.0719.6K
$162.50Oct 90.500.51$0.512.0%4350.115.1K
$157.50Oct 90.220.23$0.234.3%2590.0515.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 183 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1634.0035.35$34.673.9%311.003.7K
$141.00Oct 1631.2034.30$32.759.5%--1.00230
$142.00Oct 1630.2033.45$31.8310.2%11.00274
$143.00Oct 1629.2532.15$30.709.4%--1.00238
$144.00Oct 1628.3031.95$30.1312.1%--1.00340
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 925.0028.80$26.9014.1%--0.9470
$195.00Oct 920.2524.60$22.4319.4%--0.9327
$200.00Oct 1625.5027.80$26.658.6%--0.912.1K
$190.00Oct 915.0518.90$16.9822.7%--0.90129
$185.00Oct 910.3513.65$12.0027.5%40.8347

Most actively traded options today. High liquidity = easy entry/exit. 354 active (total vol 81.8K, top 10.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 93.803.90$3.852.6%10.3K0.4712.6K
$180.00Oct 92.052.08$2.071.4%5.4K0.2924.1K
$172.50Oct 95.105.15$5.131.0%3.8K0.578.5K
$170.00Oct 96.656.70$6.680.7%2.7K0.6712.5K
$200.00Oct 90.190.20$0.205.0%2.6K0.045.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 90.320.33$0.333.0%3.7K0.0719.6K
$170.00Oct 91.941.96$1.951.0%3.5K0.334.0K
$172.50Oct 92.882.93$2.911.7%2.3K0.43427
$150.00Oct 90.090.10$0.1010.0%1.6K0.0220.3K
$165.00Oct 90.790.81$0.802.5%1.5K0.1711.5K

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 18.2%, max 23.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Oct 9Nov 2065.8%53.6%23.0%1.9K9.9K
$177.50Oct 9Oct 2360.9%49.7%22.7%2.7K14.3K
$165.00Oct 9Nov 2059.5%50.2%18.6%49715.7K
$172.50Oct 9Nov 1359.3%50.3%18.0%3.8K8.7K
$170.00Oct 9Nov 2058.9%50.0%17.7%2.9K21.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Oct 9Nov 2065.8%53.6%23.0%5180
$177.50Oct 9Oct 2361.0%49.7%22.8%137254
$165.00Oct 9Nov 2059.5%50.2%18.6%1.5K14.1K
$172.50Oct 9Nov 1359.3%50.3%18.0%2.3K428
$170.00Oct 9Nov 2058.9%50.0%17.7%3.6K6.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 236 found (best R:R 5.67, avg 4.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$148.00$150.00Nov 13$0.30$1.70$0.3084%5.67$148.30
$157.50$160.00Oct 12$1.46$1.04$1.4692%0.71$158.96
$172.50$175.00Oct 14$0.40$2.10$0.4055%5.25$172.90
$141.00$142.00Oct 30$0.13$0.87$0.1392%6.69$141.13
$149.00$150.00Nov 6$0.20$0.80$0.2086%4.00$149.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$172.50Oct 14$0.75$1.75$0.7552%2.33$174.25
$170.00$167.50Oct 14$0.67$1.83$0.6738%2.73$169.33
$185.00$175.00Nov 13$5.42$4.58$5.4261%0.85$179.58
$152.50$150.00Oct 16$0.10$2.40$0.107%24.00$152.40
$152.50$150.00Oct 19$0.12$2.38$0.127%19.83$152.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 167 found (best R:R 0.78, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$180.00Oct 14$2.20$2.20$2.8052%0.79$177.20
$185.00$190.00Oct 14$0.93$0.93$4.0776%0.23$185.93
$175.00$177.50Oct 9$1.01$1.01$1.4953%0.68$176.01
$177.50$180.00Oct 9$0.77$0.77$1.7362%0.45$178.27
$182.50$185.00Oct 9$0.42$0.42$2.0878%0.20$182.92
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$165.00Nov 20$2.19$2.19$2.8158%0.78$167.81
$167.50$165.00Oct 14$0.95$0.95$1.5569%0.61$166.55
$165.00$160.00Nov 20$1.80$1.80$3.2065%0.56$163.20
$160.00$155.00Nov 20$1.48$1.48$3.5271%0.42$158.52
$155.00$150.00Nov 20$1.17$1.17$3.8377%0.31$153.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.44, cheapest $0.40)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$172.50Oct 9Oct 12$0.4059.3%47.6%
$170.00Oct 9Oct 12$0.4258.9%47.5%
$177.50Oct 9Oct 12$0.4460.9%49.8%
$175.00Oct 9Oct 12$0.4559.9%49.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$172.50Oct 9Oct 12$0.4459.3%47.6%
$170.00Oct 9Oct 12$0.4358.9%47.5%
$177.50Oct 9Oct 12$0.4461.0%49.8%
$175.00Oct 9Oct 12$0.4759.9%49.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 4.57% of stock, avg 9.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Oct 9$3.85$4.13$7.98$167.02$182.984.57%
$172.50Oct 9$5.13$2.91$8.04$164.46$180.544.60%
$177.50Oct 9$2.84$5.63$8.47$169.03$185.974.85%
$170.00Oct 9$6.68$1.95$8.63$161.37$178.634.94%
$172.50Oct 12$5.53$3.35$8.88$163.62$181.385.08%
$175.00Oct 12$4.30$4.60$8.90$166.10$183.905.10%
$177.50Oct 12$3.28$6.07$9.35$168.15$186.855.35%
$180.00Oct 9$2.07$7.35$9.42$170.58$189.425.39%
$170.00Oct 12$7.10$2.38$9.48$160.52$179.485.43%
$167.50Oct 9$8.50$1.27$9.77$157.73$177.275.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.91% of stock, avg 5.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$185.00$162.50Oct 9$1.08$0.51$1.59$160.91$186.59
$185.00$165.00Oct 9$1.08$0.80$1.88$163.12$186.88
$190.00$160.00Oct 14$1.24$0.91$2.15$157.85$192.15
$182.50$162.50Oct 9$1.50$0.51$2.01$160.49$184.51
$185.00$162.50Oct 12$1.41$0.73$2.14$160.36$187.14
$182.50$165.00Oct 9$1.50$0.80$2.30$162.70$184.80
$185.00$165.00Oct 12$1.41$1.10$2.51$162.49$187.51
$185.00$167.50Oct 9$1.08$1.27$2.35$165.15$187.35
$182.50$167.50Oct 9$1.50$1.27$2.77$164.73$185.27
$182.50$162.50Oct 12$1.87$0.73$2.60$159.90$185.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 305 found (best R:R 0.45, avg credit $0.95)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
162/165198/200Oct 19$0.78$1.7262%0.45$164.22$198.28
152/155198/200Oct 19$0.37$2.1379%0.17$154.63$197.87
165/168198/200Oct 16$0.87$1.6358%0.53$166.63$198.37
150/152198/200Oct 16$0.26$2.2483%0.12$152.24$197.76
158/160192/195Oct 9$0.20$2.3085%0.09$159.80$192.70
155/158198/200Oct 16$0.38$2.1278%0.18$157.12$197.88
155/158192/195Oct 12$0.23$2.2784%0.10$157.27$192.73
158/160198/200Oct 16$0.47$2.0374%0.23$159.53$197.97
155/158190/192Oct 12$0.29$2.2181%0.13$157.21$190.29
152/155198/200Oct 16$0.31$2.1981%0.14$154.69$197.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 209 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Oct 14$0.18$4.8217%26.78
$190.00$195.00$200.00Nov 20$0.17$4.839%28.41
$155.00$160.00$165.00Nov 20$0.24$4.7612%19.83
$180.00$185.00$190.00Oct 23$0.39$4.6116%11.82
$195.00$200.00$205.00Nov 6$0.17$4.838%28.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Oct 19$0.38$4.6222%12.16
$185.00$190.00$195.00Nov 20$0.20$4.8010%24.00
$167.50$170.00$172.50Oct 23$0.10$2.4011%24.00
$180.00$185.00$190.00Nov 20$0.25$4.7511%19.00
$162.50$165.00$167.50Oct 23$0.09$2.4110%26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 177 found (best net $-4.30, 174 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Oct 14-$1.08$3.92
$185.00$190.001:2Oct 14-$0.31$4.69
$180.00$185.001:2Oct 14-$1.06$3.94
$195.00$200.001:2Oct 12-$0.14$4.86
$190.00$195.001:2Oct 19-$0.65$4.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$185.001:2Nov 13-$4.30$10.70
$200.00$190.001:2Oct 16-$7.75$2.25
$190.00$180.001:2Oct 30-$5.82$4.18
$167.50$165.001:2Oct 9-$0.33$2.17
$150.00$145.001:2Oct 19-$0.11$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 6.10%, avg 2.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Nov 20$10.650.463.1%6.10%9.17%29710.5K
$185.00Nov 20$8.850.415.9%5.07%11.00%725.0K
$175.00Nov 20$12.700.520.2%7.27%7.48%1389.9K
$190.00Nov 20$7.300.358.8%4.18%12.98%356.8K
$195.00Nov 20$6.050.3111.7%3.46%15.12%884.6K
$180.00Nov 13$9.550.453.1%5.47%8.54%2221.0K
$175.00Nov 13$11.600.520.2%6.64%6.85%16649
$185.00Nov 13$7.750.395.9%4.44%10.37%15514
$200.00Nov 20$5.000.2614.5%2.86%17.38%43113.7K
$190.00Nov 13$6.300.348.8%3.61%12.40%29210

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 64,668
Total Puts 28,872
Put/Call Ratio 0.45
Net Difference 35,796

Prior's Put/Call Breakdown

Total Calls 26,457
Total Puts 12,355
Put/Call Ratio 0.47
Net Difference 14,102

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