Tour v531
SPCX
SPACE EX TECH SPACEX A
$175.71 +2.70%
◀ 10/6 09:45 ▶

Option Volume

Detail
ℹ
Current (10/06 9:45am) 227,764
Calls: 155,935 (68%)
Puts: 71,829 (32%)
Prior (10/05) 151,410
Calls: 100,496 (66%)
Puts: 50,914 (34%)
Current vs Prior +50.43%
Calls: +55.17% (Calls)
Puts: +41.08% (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 -77.65%
Calls: -74.78%
Puts: -82.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 9:45am) $115.61M
Calls: $96.35M (83%)
Puts: $19.26M (17%)
Prior (10/05) $84.04M
Calls: $69.91M (83%)
Puts: $14.13M (17%)
Current vs Prior +37.56%
Calls: +37.82%
Puts: +36.25%
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 -71.10%
Calls: -66.26%
Puts: -83.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 9:45am) 0.46
Prior (10/05) 0.51
Current vs Prior -9.08%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -27.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 9:45am) 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 5.35% | 5.96%5.35% | 7.55%7.55% | 16.21%
Prior 5.37% | 5.98%5.37% | 7.51%7.51% | 16.09%
Current vs Prior -0.30% | -0.25%-0.30% | +0.48%+0.48% | +0.73%
Prior 7-Day Avg 4.39% | 6.44%3.21% | 6.10%7.85% | 16.54%
Current vs 7-Day Avg +21.79% | -7.34%+66.58% | +23.80%-3.87% | -1.98%
Prior 7-Day Eod 5.37% | 5.98%5.37% | 7.51%7.51% | 16.09%
Current vs 7-Day Eod -0.30% | -0.25%-0.30% | +0.48%+0.48% | +0.73%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.13% | 1.46%
Calls: 2.27% | 2.02%
Puts: 2.00% | 0.90%
Prior 2.73% | 4.42%
Calls: 3.31% | 5.94%
Puts: 2.15% | 2.90%
Current vs Prior -21.98% | -66.97%
Prior 7-Day Avg 2.30% | 2.97%
Calls: 2.20% | 3.32%
Puts: 2.40% | 2.62%
Current vs 7-Day Avg -7.39% | -50.89%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($96.35M) vs puts ($19.26M). Above-average activity with volume up 50% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (155,935 calls vs 71,829 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
09:45BULLISHBULLISHBULLISH
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 349 of results (avg 3.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 169.209.25$9.230.5%1.3K0.6725.9K
$175.00Oct 166.356.40$6.380.8%3.9K0.5414.5K
$165.00Nov 2018.9019.05$18.980.8%1870.674.7K
$167.50Oct 1610.8510.95$10.900.9%2450.733.0K
$177.50Oct 165.255.30$5.280.9%4130.471.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Oct 92.482.49$2.490.4%5.4K0.36427
$185.00Oct 910.5010.55$10.530.5%230.7847
$182.50Oct 128.908.95$8.930.6%100.70--
$180.00Oct 168.408.45$8.430.6%1570.59563
$170.00Oct 91.651.66$1.650.6%10.2K0.274.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 82 found (avg $0.44, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$202.50Oct 90.190.20$0.205.0%2190.04--
$207.50Oct 90.120.13$0.137.7%680.02--
$197.50Oct 90.310.32$0.323.1%2050.06--
$200.00Oct 90.240.25$0.254.0%4.4K0.055.6K
$192.50Oct 90.530.54$0.541.9%5920.10--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Oct 90.180.19$0.195.3%2.0K0.0415.8K
$155.00Oct 90.130.14$0.147.1%1.9K0.0313.4K
$160.00Oct 90.270.28$0.283.6%6.3K0.0619.6K
$162.50Oct 90.420.43$0.432.3%1.2K0.095.1K
$152.50Oct 90.100.11$0.119.1%4260.027.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 203 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Oct 1226.7031.50$29.1016.5%11.004
$150.00Oct 1224.1527.15$25.6511.7%71.006
$141.00Oct 1632.9536.25$34.609.5%--1.00230
$142.00Oct 1632.2035.10$33.658.6%11.00274
$143.00Oct 1631.4533.25$32.355.6%--1.00238
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Oct 930.6034.95$32.7813.3%11.00--
$210.00Oct 933.1537.35$35.2511.9%11.00--
$200.00Oct 923.8526.30$25.089.8%90.9370
$197.50Oct 921.1023.80$22.4512.0%100.93--
$197.50Oct 1221.4024.30$22.8512.7%30.92--

Most actively traded options today. High liquidity = easy entry/exit. 423 active (total vol 191.8K, top 24.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 94.354.45$4.402.3%24.5K0.5412.6K
$180.00Oct 92.412.44$2.421.2%16.4K0.3624.1K
$177.50Oct 93.253.35$3.303.0%7.5K0.4514.1K
$172.50Oct 95.755.85$5.801.7%7.0K0.648.5K
$185.00Oct 91.291.31$1.301.5%4.9K0.224.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 91.651.66$1.650.6%10.2K0.274.0K
$160.00Oct 90.270.28$0.283.6%6.3K0.0619.6K
$172.50Oct 92.482.49$2.490.4%5.4K0.36427
$175.00Oct 93.603.65$3.631.4%2.9K0.46670
$165.00Oct 90.670.68$0.681.5%2.8K0.1311.5K

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 18.9%, max 23.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Oct 9Oct 2361.9%50.1%23.4%7.6K14.3K
$185.00Oct 9Nov 2066.1%54.0%22.3%5.2K9.9K
$175.00Oct 9Nov 2059.8%50.4%18.6%24.9K22.5K
$170.00Oct 9Nov 2059.3%50.5%17.5%5.1K21.6K
$172.50Oct 9Nov 1359.5%50.8%17.1%7.0K8.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Oct 9Oct 2361.9%50.1%23.4%758254
$185.00Oct 9Nov 2066.1%54.0%22.3%25180
$175.00Oct 9Nov 2059.8%50.4%18.6%2.9K1.1K
$170.00Oct 9Nov 2059.3%50.5%17.5%10.3K6.0K
$172.50Oct 9Nov 1359.5%50.8%17.1%5.4K428

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 259 found (best R:R 0.66, avg 4.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$152.50$160.00Oct 19$4.51$2.99$4.5192%0.66$157.01
$155.00$157.50Oct 12$0.78$1.72$0.7894%2.21$155.78
$167.50$170.00Oct 14$0.62$1.88$0.6276%3.03$168.12
$150.00$155.00Nov 13$3.00$2.00$3.0084%0.67$153.00
$144.00$145.00Oct 16$0.17$0.83$0.17100%4.88$144.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$185.00Oct 30$3.12$1.88$3.1270%0.60$186.88
$200.00$195.00Nov 20$3.28$1.72$3.2872%0.52$196.72
$165.00$160.00Oct 14$0.45$4.55$0.4519%10.11$164.55
$185.00$180.00Oct 19$3.15$1.85$3.1569%0.59$181.85
$150.00$145.00Oct 19$0.13$4.87$0.135%37.46$149.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 177 found (best R:R 2.33, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$185.00Oct 14$1.61$1.61$3.3962%0.47$181.61
$200.00$205.00Oct 21$0.58$0.58$4.4286%0.13$200.58
$180.00$185.00Oct 21$1.80$1.80$3.2058%0.56$181.80
$192.50$195.00Oct 9$0.13$0.13$2.3790%0.05$192.63
$195.00$197.50Oct 12$0.13$0.13$2.3790%0.05$195.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$172.50Oct 14$1.75$1.75$0.7552%2.33$173.25
$172.50$170.00Oct 21$1.30$1.30$1.2058%1.08$171.20
$175.00$170.00Nov 20$2.45$2.45$2.5554%0.96$172.55
$165.00$160.00Nov 20$1.78$1.78$3.2267%0.55$163.22
$170.00$165.00Nov 20$2.10$2.10$2.9061%0.72$167.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.52, cheapest $0.50)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Oct 9Oct 12$0.5062.9%51.4%
$177.50Oct 9Oct 12$0.5361.9%50.7%
$175.00Oct 9Oct 12$0.5559.8%48.9%
$172.50Oct 9Oct 12$0.5059.5%48.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Oct 9Oct 12$0.5062.9%51.4%
$177.50Oct 9Oct 12$0.5361.9%50.7%
$175.00Oct 9Oct 12$0.5259.8%48.9%
$172.50Oct 9Oct 12$0.5459.5%48.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 4.57% of stock, avg 9.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Oct 9$4.40$3.63$8.03$166.97$183.034.57%
$172.50Oct 9$5.80$2.49$8.29$164.21$180.794.72%
$177.50Oct 9$3.30$5.00$8.30$169.20$185.804.72%
$180.00Oct 9$2.42$6.63$9.05$170.95$189.055.15%
$170.00Oct 9$7.45$1.65$9.10$160.90$179.105.18%
$175.00Oct 12$4.95$4.15$9.10$165.90$184.105.18%
$172.50Oct 12$6.30$3.03$9.33$163.17$181.835.31%
$177.50Oct 12$3.83$5.53$9.36$168.14$186.865.33%
$170.00Oct 12$7.90$2.13$10.03$159.97$180.035.71%
$180.00Oct 12$2.92$7.13$10.05$169.95$190.055.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.93% of stock, avg 5.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$187.50$165.00Oct 9$0.96$0.68$1.64$163.36$189.14
$187.50$167.50Oct 9$0.96$1.07$2.03$165.47$189.53
$200.00$165.00Oct 14$0.55$1.34$1.89$163.11$201.89
$185.00$165.00Oct 9$1.30$0.68$1.98$163.02$186.98
$195.00$165.00Oct 14$0.82$1.34$2.16$162.84$197.16
$187.50$165.00Oct 12$1.28$0.99$2.27$162.73$189.77
$185.00$167.50Oct 9$1.30$1.07$2.37$165.13$187.37
$190.00$165.00Oct 14$1.30$1.34$2.64$162.36$192.64
$187.50$167.50Oct 12$1.28$1.47$2.75$164.75$190.25
$182.50$165.00Oct 9$1.78$0.68$2.46$162.54$184.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 324 found (best R:R 0.69, avg credit $0.95)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
168/170200/202Oct 19$1.02$1.4854%0.69$168.98$201.02
168/170202/205Oct 19$0.97$1.5356%0.63$169.03$203.47
168/170200/202Oct 16$0.95$1.5556%0.61$169.05$200.95
162/165200/202Oct 19$0.72$1.7866%0.40$164.28$200.72
162/165202/205Oct 19$0.67$1.8368%0.37$164.33$203.17
160/162200/202Oct 19$0.60$1.9070%0.32$161.90$200.60
160/162202/205Oct 19$0.55$1.9572%0.28$161.95$203.05
165/168200/202Oct 16$0.79$1.7162%0.46$166.71$200.79
168/170198/200Oct 19$1.03$1.4752%0.70$168.97$198.53
162/165200/202Oct 16$0.64$1.8668%0.34$164.36$200.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 229 found (best R:R 17.52, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Oct 21$0.27$4.7321%17.52
$175.00$180.00$185.00Oct 14$0.46$4.5426%9.87
$185.00$190.00$195.00Oct 23$0.27$4.7314%17.52
$185.00$190.00$195.00Oct 14$0.29$4.7114%16.24
$195.00$200.00$205.00Nov 20$0.13$4.878%37.46
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$182.50$185.00Oct 12$0.12$2.3813%19.83
$167.50$170.00$172.50Nov 6$0.05$2.458%49.00
$172.50$175.00$177.50Oct 9$0.23$2.2720%9.87
$172.50$175.00$177.50Oct 16$0.14$2.3613%16.86
$180.00$182.50$185.00Oct 16$0.11$2.3911%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. 193 found (best net $-3.47, 191 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$152.50$162.501:2Oct 14-$3.47$6.53
$165.00$172.501:2Oct 21-$4.09$3.41
$180.00$185.001:2Oct 14-$0.46$4.54
$175.00$180.001:2Oct 14-$1.61$3.39
$185.00$190.001:2Oct 14-$0.53$4.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$185.001:2Nov 13-$4.85$10.15
$210.00$195.001:2Oct 21-$8.90$6.10
$190.00$180.001:2Oct 21-$2.68$7.32
$200.00$190.001:2Oct 16-$6.20$3.80
$180.00$175.001:2Oct 14-$2.28$2.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 5.35%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Nov 20$9.400.435.3%5.35%10.64%2875.0K
$180.00Nov 20$11.250.482.4%6.40%8.84%64510.5K
$190.00Nov 20$7.800.388.1%4.44%12.57%2966.8K
$195.00Nov 20$6.450.3311.0%3.67%14.65%2584.6K
$180.00Nov 13$10.250.482.4%5.83%8.27%2581.0K
$185.00Nov 13$8.300.425.3%4.72%10.01%24514
$200.00Nov 20$5.400.2813.8%3.07%16.90%75013.7K
$190.00Nov 13$6.750.368.1%3.84%11.97%41210
$195.00Nov 13$5.500.3111.0%3.13%14.11%70176
$205.00Nov 20$4.450.2416.7%2.53%19.20%284.1K

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 155,935
Total Puts 71,829
Put/Call Ratio 0.46
Net Difference 84,106

Prior's Put/Call Breakdown

Total Calls 100,496
Total Puts 50,914
Put/Call Ratio 0.51
Net Difference 49,582

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