Tour v531
SPCX
SPACE EX TECH SPACEX A
$174.99 +2.28%
◀ 10/6 09:50 ▶

Option Volume

Detail
ℹ
Current (10/06 9:50am) 298,675
Calls: 208,620 (70%)
Puts: 90,055 (30%)
Prior (10/05) 208,894
Calls: 133,617 (64%)
Puts: 75,277 (36%)
Current vs Prior +42.98%
Calls: +56.13% (Calls)
Puts: +19.63% (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 -70.70%
Calls: -66.26%
Puts: -77.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06 9:50am) $143.49M
Calls: $117.75M (82%)
Puts: $25.73M (18%)
Prior (10/05) $108.49M
Calls: $85.52M (79%)
Puts: $22.97M (21%)
Current vs Prior +32.26%
Calls: +37.70%
Puts: +12.01%
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 -64.13%
Calls: -58.76%
Puts: -77.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06 9:50am) 0.43
Prior (10/05) 0.56
Current vs Prior -23.38%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -31.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06 9:50am) 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 5.22% | 5.88%5.22% | 7.49%7.49% | 16.13%
Prior 5.37% | 5.98%5.37% | 7.51%7.51% | 16.09%
Current vs Prior -2.76% | -1.66%-2.76% | -0.33%-0.33% | +0.26%
Prior 7-Day Avg 4.39% | 6.44%3.21% | 6.10%7.85% | 16.54%
Current vs 7-Day Avg +18.78% | -8.65%+62.46% | +22.81%-4.64% | -2.44%
Prior 7-Day Eod 5.37% | 5.98%5.37% | 7.51%7.51% | 16.09%
Current vs 7-Day Eod -2.76% | -1.66%-2.76% | -0.33%-0.33% | +0.26%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.59% | 0.99%
Calls: 1.90% | 0.86%
Puts: 1.29% | 1.12%
Prior 2.73% | 4.42%
Calls: 3.31% | 5.94%
Puts: 2.15% | 2.90%
Current vs Prior -41.76% | -77.60%
Prior 7-Day Avg 2.30% | 2.97%
Calls: 2.20% | 3.32%
Puts: 2.40% | 2.62%
Current vs 7-Day Avg -30.87% | -66.70%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($117.75M) vs puts ($25.73M). Extreme bullish P/C ratio of 0.43 - heavy call buying (208,620 calls vs 90,055 puts). P/C ratio dropping 23% - sentiment shifting bullish.

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
09:50BULLISHBULLISHBULLISH
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 367 of results (avg 3.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 1612.1512.20$12.180.4%5140.7712.7K
$180.00Oct 92.082.09$2.090.5%27.2K0.3224.1K
$167.50Oct 98.708.75$8.730.6%2.1K0.797.8K
$170.00Oct 168.658.70$8.680.6%2.2K0.6525.9K
$170.00Oct 127.357.40$7.380.7%5060.692.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 2010.0010.05$10.030.5%1610.402.0K
$170.00Oct 91.791.80$1.800.6%11.9K0.294.0K
$180.00Oct 127.557.60$7.570.7%830.659
$177.50Oct 167.257.30$7.280.7%4370.5565
$187.50Oct 1614.4514.55$14.500.7%90.76--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 81 found (avg $0.45, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 90.310.33$0.326.3%5.2K0.062.4K
$197.50Oct 90.240.26$0.258.0%3160.05--
$192.50Oct 90.410.43$0.424.8%7670.08--
$200.00Oct 90.190.20$0.205.0%5.3K0.045.6K
$202.50Oct 90.150.16$0.166.3%2430.03--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Oct 90.190.20$0.205.0%2.1K0.0415.8K
$155.00Oct 90.130.14$0.147.1%2.1K0.0313.4K
$160.00Oct 90.280.29$0.293.4%6.9K0.0619.6K
$152.50Oct 90.100.11$0.119.1%6600.027.8K
$162.50Oct 90.450.46$0.462.2%1.4K0.095.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 213 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Oct 1227.2531.80$29.5315.4%11.004
$150.00Oct 1224.5027.15$25.8310.3%71.006
$140.00Oct 1635.0035.75$35.382.1%731.003.7K
$141.00Oct 1632.9536.25$34.609.5%--1.00230
$142.00Oct 1632.2035.10$33.658.6%11.00274
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Oct 930.6034.00$32.3010.5%11.00--
$200.00Oct 1224.9026.05$25.484.5%20.94--
$200.00Oct 923.2525.70$24.4810.0%90.9370
$197.50Oct 1221.1523.70$22.4211.4%50.93--
$197.50Oct 921.0023.80$22.4012.5%100.93--

Most actively traded options today. High liquidity = easy entry/exit. 442 active (total vol 251.8K, top 29.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 93.903.95$3.931.3%29.2K0.5112.6K
$180.00Oct 92.082.09$2.090.5%27.2K0.3224.1K
$177.50Oct 92.872.90$2.891.0%11.3K0.4114.1K
$172.50Oct 95.205.30$5.251.9%8.0K0.618.5K
$170.00Oct 96.806.90$6.851.5%6.4K0.7112.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 91.791.80$1.800.6%11.9K0.294.0K
$160.00Oct 90.280.29$0.293.4%6.9K0.0619.6K
$172.50Oct 92.682.70$2.690.7%6.0K0.39427
$175.00Oct 93.853.90$3.881.3%5.8K0.49670
$165.00Oct 90.720.73$0.731.4%4.0K0.1411.5K

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 15.8%, max 20.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Oct 9Oct 2360.7%50.3%20.6%11.4K14.3K
$185.00Oct 9Nov 2064.7%54.1%19.6%6.7K9.9K
$175.00Oct 9Nov 2058.6%50.6%15.7%29.7K22.5K
$170.00Oct 9Nov 2058.0%50.9%14.0%7.0K21.6K
$180.00Oct 9Nov 2061.6%54.2%13.7%28.0K34.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Oct 9Oct 2360.7%50.3%20.6%1.2K254
$185.00Oct 9Nov 2064.7%54.1%19.6%137180
$175.00Oct 9Nov 2058.6%50.6%15.7%5.9K1.1K
$170.00Oct 9Nov 2058.0%50.9%14.0%12.1K6.0K
$167.50Oct 9Nov 1358.4%51.3%13.8%2.7K5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 250 found (best R:R 3.76, avg 4.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$143.00$145.00Nov 6$0.42$1.58$0.4290%3.76$143.42
$172.50$175.00Oct 21$0.55$1.95$0.5560%3.55$173.05
$150.00$152.50Nov 13$1.25$1.25$1.2583%1.00$151.25
$147.00$148.00Oct 30$0.20$0.80$0.2090%4.00$147.20
$146.00$147.00Oct 23$0.28$0.72$0.2893%2.57$146.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$172.50Oct 14$0.75$1.75$0.7548%2.33$174.25
$180.00$177.50Oct 19$1.27$1.23$1.2760%0.97$178.73
$185.00$180.00Nov 13$2.68$2.32$2.6859%0.87$182.32
$175.00$172.50Oct 21$0.97$1.53$0.9746%1.58$174.03
$167.50$165.00Oct 14$0.43$2.07$0.4325%4.81$167.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 178 found (best R:R 0.77, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$205.00Oct 21$0.61$0.61$4.3986%0.14$200.61
$180.00$185.00Oct 14$1.43$1.43$3.5762%0.40$181.43
$187.50$190.00Oct 9$0.22$0.22$2.2886%0.10$187.72
$202.50$205.00Oct 16$0.11$0.11$2.3992%0.05$202.61
$192.50$195.00Oct 12$0.15$0.15$2.3589%0.06$192.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$165.00Nov 20$2.18$2.18$2.8260%0.77$167.82
$172.50$170.00Oct 14$1.23$1.23$1.2760%0.97$171.27
$165.00$160.00Nov 20$1.80$1.80$3.2066%0.56$163.20
$155.00$150.00Nov 20$1.20$1.20$3.8077%0.32$153.80
$160.00$155.00Nov 20$1.45$1.45$3.5572%0.41$158.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.57, cheapest $0.52)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Oct 9Oct 12$0.5361.6%51.0%
$177.50Oct 9Oct 12$0.5960.7%50.2%
$175.00Oct 9Oct 12$0.6058.6%48.6%
$172.50Oct 9Oct 12$0.5758.0%48.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Oct 9Oct 12$0.5261.6%51.0%
$177.50Oct 9Oct 12$0.5860.7%50.2%
$175.00Oct 9Oct 12$0.5958.6%48.6%
$172.50Oct 9Oct 12$0.5958.1%48.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 4.46% of stock, avg 9.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Oct 9$3.93$3.88$7.81$167.19$182.814.46%
$172.50Oct 9$5.25$2.69$7.94$164.56$180.444.54%
$177.50Oct 9$2.89$5.32$8.21$169.29$185.714.69%
$170.00Oct 9$6.85$1.80$8.65$161.35$178.654.94%
$175.00Oct 12$4.53$4.47$9.00$166.00$184.005.14%
$172.50Oct 12$5.82$3.28$9.10$163.40$181.605.20%
$180.00Oct 9$2.09$7.05$9.14$170.86$189.145.22%
$177.50Oct 12$3.48$5.90$9.38$168.12$186.885.36%
$170.00Oct 12$7.38$2.33$9.71$160.29$179.715.55%
$167.50Oct 9$8.73$1.15$9.88$157.62$177.385.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.86% of stock, avg 5.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$187.50$165.00Oct 9$0.78$0.73$1.51$163.49$189.01
$185.00$165.00Oct 9$1.08$0.73$1.81$163.19$186.81
$187.50$167.50Oct 9$0.78$1.15$1.93$165.57$189.43
$187.50$165.00Oct 12$1.13$1.09$2.22$162.78$189.72
$185.00$167.50Oct 9$1.08$1.15$2.23$165.27$187.23
$200.00$165.00Oct 14$0.64$1.53$2.17$162.83$202.17
$182.50$165.00Oct 9$1.50$0.73$2.23$162.77$184.73
$195.00$165.00Oct 14$0.82$1.53$2.35$162.65$197.35
$185.00$165.00Oct 12$1.49$1.09$2.58$162.42$187.58
$182.50$167.50Oct 9$1.50$1.15$2.65$164.85$185.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 299 found (best R:R 0.69, avg credit $0.94)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
168/170198/200Oct 16$1.02$1.4853%0.69$168.98$198.52
165/168198/200Oct 19$0.91$1.5958%0.57$166.59$198.41
158/160198/200Oct 19$0.55$1.9572%0.28$159.45$198.05
168/170195/198Oct 16$1.07$1.4351%0.75$168.93$196.07
152/155198/200Oct 19$0.39$2.1178%0.18$154.61$197.89
165/168200/202Oct 19$0.85$1.6560%0.52$166.65$200.85
158/160200/202Oct 19$0.49$2.0174%0.24$159.51$200.49
165/168198/200Oct 16$0.84$1.6660%0.51$166.66$198.34
152/155200/202Oct 19$0.33$2.1780%0.15$154.67$200.33
168/170192/195Oct 16$1.12$1.3848%0.81$168.88$193.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 235 found (best R:R 9.20, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Oct 14$0.49$4.5127%9.20
$185.00$190.00$195.00Oct 14$0.17$4.8314%28.41
$180.00$185.00$190.00Oct 21$0.33$4.6718%14.15
$167.50$170.00$172.50Oct 19$0.07$2.4312%34.71
$160.00$162.50$165.00Oct 16$0.05$2.459%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Oct 9$0.06$4.9411%82.33
$190.00$195.00$200.00Nov 20$0.16$4.849%30.25
$180.00$185.00$190.00Nov 6$0.28$4.7213%16.86
$177.50$180.00$182.50Oct 9$0.17$2.3316%13.71
$165.00$170.00$175.00Nov 20$0.29$4.7113%16.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 185 found (best net $-5.88, 183 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$172.501:2Oct 21-$3.47$4.03
$180.00$185.001:2Oct 14-$0.52$4.48
$175.00$180.001:2Oct 14-$1.46$3.54
$200.00$205.001:2Oct 21-$0.12$4.88
$185.00$190.001:2Oct 14-$0.65$4.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$185.001:2Nov 13-$5.88$9.12
$200.00$190.001:2Oct 16-$7.13$2.87
$180.00$175.001:2Oct 14-$1.16$3.84
$167.50$165.001:2Oct 9-$0.31$2.19
$170.00$167.501:2Oct 9-$0.50$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 6.29%, avg 2.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Nov 20$11.000.482.9%6.29%9.15%78810.5K
$185.00Nov 20$9.150.425.7%5.23%10.95%3705.0K
$175.00Nov 20$13.100.530.0%7.49%7.49%5879.9K
$190.00Nov 20$7.550.378.6%4.31%12.89%4746.8K
$195.00Nov 20$6.300.3211.4%3.60%15.04%2654.6K
$180.00Nov 13$9.950.472.9%5.69%8.55%2921.0K
$185.00Nov 13$8.100.415.7%4.63%10.35%324514
$200.00Nov 20$5.200.2814.3%2.97%17.26%89413.7K
$175.00Nov 13$12.050.530.0%6.89%6.89%88649
$190.00Nov 13$6.600.358.6%3.77%12.35%355210

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 208,620
Total Puts 90,055
Put/Call Ratio 0.43
Net Difference 118,565

Prior's Put/Call Breakdown

Total Calls 133,617
Total Puts 75,277
Put/Call Ratio 0.56
Net Difference 58,340

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