Tour v531
SPCX
SPACE EX TECH SPACEX A
$175.01 +2.29%
◀ 10/6 09:40 ▶

Option Volume

Detail
ℹ
Current (10/06 9:40am) 160,660
Calls: 111,546 (69%)
Puts: 49,114 (31%)
Prior (10/05) 96,164
Calls: 66,310 (69%)
Puts: 29,854 (31%)
Current vs Prior +67.07%
Calls: +68.22% (Calls)
Puts: +64.51% (Puts)
Prior 7-Day Total 7,134,955
Calls: 4,327,925 (61%)
Puts: 2,807,030 (39%)
Prior 7-Day Average 1,019,279
Calls: 618,275 (61%)
Puts: 401,004 (39%)
Current vs Prior 7-Day Avg -84.24%
Calls: -81.96%
Puts: -87.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 9:40am) $80.83M
Calls: $66.64M (82%)
Puts: $14.19M (18%)
Prior (10/05) $49.95M
Calls: $41.72M (84%)
Puts: $8.23M (16%)
Current vs Prior +61.83%
Calls: +59.75%
Puts: +72.36%
Prior 7-Day Total $2.80B
Calls: $2.00B (71%)
Puts: $801.55M (29%)
Prior 7-Day Average $400.05M
Calls: $285.54M (71%)
Puts: $114.51M (29%)
Current vs Prior 7-Day Avg -79.80%
Calls: -76.66%
Puts: -87.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 9:40am) 0.44
Prior (10/05) 0.45
Current vs Prior -2.20%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -30.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 9:40am) 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 28,175,681
Calls: 13,378,179 (47%)
Puts: 14,797,502 (53%)
Prior 7-Day Average 4,025,097
Calls: 1,911,168 (47%)
Puts: 2,113,928 (53%)
Current vs Prior 7-Day Avg +8.16%
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 5.40% | 5.97%5.40% | 7.61%7.61% | 16.20%
Prior 5.37% | 5.98%5.37% | 7.51%7.51% | 16.09%
Current vs Prior +0.64% | -0.14%+0.64% | +1.34%+1.34% | +0.71%
Prior 7-Day Avg 4.39% | 6.44%3.21% | 6.10%7.85% | 16.54%
Current vs 7-Day Avg +22.93% | -7.24%+68.14% | +24.86%-3.05% | -2.00%
Prior 7-Day Eod 5.37% | 5.98%5.37% | 7.51%7.51% | 16.09%
Current vs 7-Day Eod +0.64% | -0.14%+0.64% | +1.34%+1.34% | +0.71%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.08% | 0.97%
Calls: 1.23% | 1.09%
Puts: 0.93% | 0.85%
Prior 2.73% | 4.42%
Calls: 3.31% | 5.94%
Puts: 2.15% | 2.90%
Current vs Prior -60.44% | -78.05%
Prior 7-Day Avg 2.30% | 2.97%
Calls: 2.20% | 3.32%
Puts: 2.40% | 2.62%
Current vs 7-Day Avg -53.04% | -67.37%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($66.64M) vs puts ($14.19M). Elevated premium activity with dollar volume up 62% vs prior. Above-average activity with volume up 67% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (111,546 calls vs 49,114 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
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 340 of results (avg 3.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 166.056.10$6.070.8%2.9K0.5114.5K
$167.50Oct 1610.4010.50$10.451.0%2130.713.0K
$177.50Oct 164.955.00$4.971.0%1910.451.5K
$167.50Oct 129.209.30$9.251.1%2080.76697
$185.00Nov 209.109.20$9.151.1%2730.425.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 168.808.85$8.820.6%860.61563
$187.50Oct 1614.4014.50$14.450.7%50.76--
$185.00Oct 1612.4012.50$12.450.8%160.72135
$175.00Nov 2012.3512.45$12.400.8%490.47396
$177.50Oct 125.855.90$5.880.9%2100.58--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 81 found (avg $0.45, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 90.210.22$0.224.5%3.8K0.045.6K
$205.00Oct 90.130.15$0.1414.3%940.033.0K
$197.50Oct 90.270.29$0.287.1%1290.05--
$207.50Oct 90.100.11$0.119.1%530.02--
$210.00Oct 90.090.10$0.1010.0%1680.022.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Oct 90.100.11$0.119.1%2130.027.8K
$157.50Oct 90.200.21$0.214.8%1.4K0.0415.8K
$155.00Oct 90.140.15$0.156.7%1.4K0.0313.4K
$160.00Oct 90.300.31$0.313.2%5.0K0.0719.6K
$162.50Oct 90.460.48$0.474.3%7340.105.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 191 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Oct 930.9035.25$33.0813.1%11.00136
$142.00Oct 932.3534.40$33.386.1%--1.00191
$143.00Oct 928.8532.95$30.9013.3%--1.00129
$144.00Oct 930.5031.90$31.204.5%11.00341
$145.00Oct 929.6530.85$30.254.0%41.002.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 924.3028.35$26.3315.4%20.9670
$197.50Oct 922.3523.80$23.086.3%30.95--
$195.00Oct 919.0521.25$20.1510.9%170.9327
$197.50Oct 1221.1024.30$22.7014.1%30.93--
$200.00Oct 1625.1526.30$25.734.5%40.902.1K

Most actively traded options today. High liquidity = easy entry/exit. 401 active (total vol 135.2K, top 18.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 94.054.10$4.071.2%18.3K0.5012.6K
$180.00Oct 92.202.23$2.221.4%10.4K0.3224.1K
$172.50Oct 95.355.45$5.401.9%5.4K0.618.5K
$177.50Oct 93.003.05$3.031.7%4.8K0.4114.1K
$200.00Oct 90.210.22$0.224.5%3.8K0.045.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 91.831.86$1.851.6%6.5K0.304.0K
$160.00Oct 90.300.31$0.313.2%5.0K0.0719.6K
$172.50Oct 92.732.76$2.751.1%3.8K0.39427
$150.00Oct 90.080.09$0.0911.1%2.1K0.0220.3K
$165.00Oct 90.740.76$0.752.7%2.1K0.1511.5K

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 18.8%, max 23.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Oct 9Oct 2361.8%50.2%23.1%4.9K14.3K
$185.00Oct 9Nov 2066.0%53.7%22.7%3.5K9.9K
$175.00Oct 9Nov 2060.7%50.2%21.0%18.5K22.5K
$180.00Oct 9Nov 2062.8%53.7%17.0%10.8K34.5K
$170.00Oct 9Nov 2058.6%50.4%16.4%3.8K21.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Oct 9Oct 2361.8%50.2%23.1%273254
$185.00Oct 9Nov 2066.0%53.7%22.7%13180
$175.00Oct 9Nov 2060.7%50.2%21.0%1.3K1.1K
$180.00Oct 9Nov 2062.8%53.7%17.0%152754
$170.00Oct 9Nov 2058.6%50.4%16.4%6.6K6.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 254 found (best R:R 1.45, avg 4.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$157.50Oct 12$1.02$1.48$1.0294%1.45$156.02
$148.00$150.00Nov 13$0.61$1.39$0.6185%2.28$148.61
$180.00$185.00Oct 21$0.67$4.33$0.6740%6.46$180.67
$165.00$175.00Oct 21$5.55$4.45$5.5574%0.80$170.55
$141.00$142.00Oct 30$0.14$0.86$0.1493%6.14$141.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$180.00Oct 19$3.23$1.77$3.2371%0.55$181.77
$195.00$190.00Nov 20$3.22$1.78$3.2268%0.55$191.78
$172.50$170.00Oct 14$0.88$1.62$0.8843%1.84$171.62
$180.00$175.00Oct 21$2.67$2.33$2.6760%0.87$177.33
$180.00$175.00Oct 14$2.87$2.13$2.8764%0.74$177.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 181 found (best R:R 0.50, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$190.00Oct 21$1.66$1.66$3.3467%0.50$186.66
$200.00$205.00Oct 21$0.62$0.62$4.3886%0.14$200.62
$195.00$197.50Oct 12$0.12$0.12$2.3892%0.05$195.12
$190.00$192.50Oct 9$0.16$0.16$2.3489%0.07$190.16
$192.50$195.00Oct 9$0.11$0.11$2.3992%0.05$192.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$172.50$170.00Oct 21$1.32$1.32$1.1857%1.12$171.18
$175.00$172.50Oct 14$1.50$1.50$1.0050%1.50$173.50
$170.00$165.00Nov 20$2.15$2.15$2.8560%0.75$167.85
$175.00$170.00Nov 20$2.47$2.47$2.5353%0.98$172.53
$165.00$160.00Nov 20$1.80$1.80$3.2066%0.56$163.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.49, cheapest $0.45)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Oct 9Oct 12$0.4662.8%51.1%
$177.50Oct 9Oct 12$0.5061.8%50.3%
$175.00Oct 9Oct 12$0.5060.7%49.8%
$172.50Oct 9Oct 12$0.5058.8%48.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Oct 9Oct 12$0.4562.8%51.1%
$177.50Oct 9Oct 12$0.5061.8%50.3%
$175.00Oct 9Oct 12$0.5060.7%49.8%
$172.50Oct 9Oct 12$0.5058.8%48.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 4.57% of stock, avg 9.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Oct 9$4.07$3.93$8.00$167.00$183.004.57%
$172.50Oct 9$5.40$2.75$8.15$164.35$180.654.66%
$177.50Oct 9$3.03$5.38$8.41$169.09$185.914.81%
$170.00Oct 9$7.00$1.85$8.85$161.15$178.855.06%
$175.00Oct 12$4.57$4.43$9.00$166.00$184.005.14%
$172.50Oct 12$5.90$3.25$9.15$163.35$181.655.23%
$180.00Oct 9$2.22$7.05$9.27$170.73$189.275.30%
$177.50Oct 12$3.53$5.88$9.41$168.09$186.915.38%
$170.00Oct 12$7.45$2.30$9.75$160.25$179.755.57%
$167.50Oct 9$8.85$1.19$10.04$157.46$177.545.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.92% of stock, avg 5.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$187.50$165.00Oct 9$0.86$0.75$1.61$163.39$189.11
$195.00$160.00Oct 14$0.84$0.84$1.68$158.32$196.68
$185.00$165.00Oct 9$1.17$0.75$1.92$163.08$186.92
$187.50$167.50Oct 9$0.86$1.19$2.05$165.45$189.55
$187.50$165.00Oct 12$1.15$1.08$2.23$162.77$189.73
$190.00$160.00Oct 14$1.37$0.84$2.21$157.79$192.21
$185.00$167.50Oct 9$1.17$1.19$2.36$165.14$187.36
$182.50$165.00Oct 9$1.61$0.75$2.36$162.64$184.86
$185.00$165.00Oct 12$1.53$1.08$2.61$162.39$187.61
$195.00$165.00Oct 14$0.84$1.68$2.52$162.48$197.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 366 found (best R:R 0.49, avg credit $0.92)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
165/168200/202Oct 16$0.82$1.6861%0.49$166.68$200.82
155/158195/198Oct 12$0.22$2.2885%0.10$157.28$195.22
162/165200/202Oct 16$0.67$1.8367%0.37$164.33$200.67
158/160200/202Oct 16$0.44$2.0676%0.21$159.56$200.44
152/155200/202Oct 16$0.29$2.2182%0.13$154.71$200.29
150/152200/202Oct 16$0.24$2.2684%0.11$152.26$200.24
158/160195/198Oct 12$0.27$2.2383%0.12$159.73$195.27
155/158200/202Oct 16$0.35$2.1580%0.16$157.15$200.35
165/168198/200Oct 16$0.85$1.6560%0.52$166.65$198.35
165/168195/198Oct 19$0.96$1.5455%0.62$166.54$195.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 223 found (best R:R 25.32, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Oct 30$0.19$4.8111%25.32
$175.00$180.00$185.00Oct 30$0.39$4.6116%11.82
$177.50$180.00$182.50Oct 19$0.10$2.4011%24.00
$180.00$185.00$190.00Nov 6$0.30$4.7013%15.67
$170.00$172.50$175.00Oct 23$0.10$2.4011%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$172.50$175.00Nov 6$0.05$2.458%49.00
$175.00$177.50$180.00Oct 12$0.17$2.3316%13.71
$185.00$187.50$190.00Oct 16$0.07$2.438%34.71
$162.50$165.00$167.50Nov 13$0.05$2.457%49.00
$180.00$185.00$190.00Nov 20$0.26$4.7411%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. 190 found (best net $-1.87, 187 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$175.001:2Oct 21-$1.50$8.50
$145.00$155.001:2Oct 12-$8.42$1.58
$190.00$200.001:2Oct 21-$0.41$9.59
$175.00$180.001:2Oct 14-$0.86$4.14
$180.00$185.001:2Oct 14-$0.61$4.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$180.001:2Oct 21-$1.87$8.13
$200.00$185.001:2Nov 13-$5.47$9.53
$200.00$190.001:2Oct 16-$7.31$2.69
$165.00$160.001:2Oct 14$0.00$5.00
$180.00$175.001:2Oct 14-$2.81$2.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 5.20%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Nov 20$9.100.425.7%5.20%10.91%2735.0K
$180.00Nov 20$10.900.472.9%6.23%9.08%38410.5K
$190.00Nov 20$7.550.368.6%4.31%12.88%596.8K
$195.00Nov 20$6.200.3211.4%3.54%14.96%2354.6K
$180.00Nov 13$9.800.472.9%5.60%8.45%2261.0K
$185.00Nov 13$8.000.415.7%4.57%10.28%15514
$200.00Nov 20$5.150.2714.3%2.94%17.22%67313.7K
$190.00Nov 13$6.500.358.6%3.71%12.28%34210
$195.00Nov 13$5.300.3011.4%3.03%14.45%7176
$205.00Nov 20$4.250.2317.1%2.43%19.56%244.1K

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 111,546
Total Puts 49,114
Put/Call Ratio 0.44
Net Difference 62,432

Prior's Put/Call Breakdown

Total Calls 66,310
Total Puts 29,854
Put/Call Ratio 0.45
Net Difference 36,456

Prior 7-Day Put/Call Summary

Total Calls 4,327,925
Total Puts 2,807,030
Average Put/Call Ratio 0.63
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