Tour v531
SPCX
SPACE EX TECH SPACEX A
$169.67 -1.31%
◀ 10/7 09:40 ▶

Option Volume

Detail
ℹ
Current (10/07 9:40am) 95,285
Calls: 50,377 (53%)
Puts: 44,908 (47%)
Prior (10/06) 160,660
Calls: 111,546 (69%)
Puts: 49,114 (31%)
Current vs Prior -40.69%
Calls: -54.84% (Calls)
Puts: -8.56% (Puts)
Prior 7-Day Total 7,508,492
Calls: 4,524,139 (60%)
Puts: 2,984,353 (40%)
Prior 7-Day Average 1,072,641
Calls: 646,305 (60%)
Puts: 426,336 (40%)
Current vs Prior 7-Day Avg -91.12%
Calls: -92.21%
Puts: -89.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 9:40am) $52.35M
Calls: $40.34M (77%)
Puts: $12.02M (23%)
Prior (10/06) $80.83M
Calls: $66.64M (82%)
Puts: $14.19M (18%)
Current vs Prior -35.23%
Calls: -39.48%
Puts: -15.29%
Prior 7-Day Total $3.10B
Calls: $2.20B (71%)
Puts: $893.67M (29%)
Prior 7-Day Average $442.63M
Calls: $314.97M (71%)
Puts: $127.67M (29%)
Current vs Prior 7-Day Avg -88.17%
Calls: -87.19%
Puts: -90.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07 9:40am) 0.89
Prior (10/06) 0.44
Current vs Prior +102.46%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +38.66%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/07 9:40am) 4,542,143
Calls: 2,185,447 (48%)
Puts: 2,356,696 (52%)
Prior (10/06) 4,353,725
Calls: 2,104,473 (48%)
Puts: 2,249,252 (52%)
Current vs Prior +4.33%
Prior 7-Day Total 28,426,469
Calls: 13,511,536 (48%)
Puts: 14,914,933 (52%)
Prior 7-Day Average 4,060,924
Calls: 1,930,219 (48%)
Puts: 2,130,704 (52%)
Current vs Prior 7-Day Avg +11.85%
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 4.24% | 4.88%4.24% | 6.68%6.68% | 15.56%
Prior 4.44% | 5.08%4.44% | 6.85%6.85% | 15.72%
Current vs Prior -4.38% | -3.90%-4.38% | -2.54%-2.54% | -1.00%
Prior 7-Day Avg 4.27% | 6.12%3.73% | 6.32%7.55% | 16.28%
Current vs 7-Day Avg -0.56% | -20.22%+13.85% | +5.74%-11.59% | -4.44%
Prior 7-Day Eod 4.44% | 5.08%4.44% | 6.85%6.85% | 15.72%
Current vs 7-Day Eod -4.38% | -3.90%-4.38% | -2.54%-2.54% | -1.00%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.84% | 3.00%
Calls: 2.41% | 3.21%
Puts: 3.28% | 2.78%
Prior 1.99% | 1.11%
Calls: 2.82% | 1.21%
Puts: 1.16% | 1.01%
Current vs Prior +42.71% | +170.27%
Prior 7-Day Avg 2.22% | 2.81%
Calls: 2.25% | 3.11%
Puts: 2.19% | 2.50%
Current vs 7-Day Avg +27.85% | +6.92%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($40.34M) vs puts ($12.02M). Below-average activity with volume down 41% vs prior. P/C ratio rising 102% - increased hedging/bearish positioning.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
09:35BULLISHNEUTRALBULLISH

📈 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 323 of results (avg 4.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Oct 91.761.77$1.770.6%4.0K0.358.7K
$160.00Nov 2017.3517.55$17.451.1%520.6611.9K
$180.00Nov 208.008.10$8.051.2%2590.4010.6K
$162.50Oct 97.807.90$7.851.3%490.835.2K
$172.50Oct 163.803.85$3.831.3%3350.424.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Oct 91.911.93$1.921.0%3.5K0.397.2K
$165.00Nov 209.259.35$9.301.1%520.414.7K
$175.00Oct 168.108.20$8.151.2%1220.653.2K
$170.00Oct 307.857.95$7.901.3%1050.49727
$170.00Nov 2011.7011.85$11.771.3%1400.482.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 89 found (avg $0.42, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Oct 90.090.10$0.1010.0%1940.031.1K
$190.00Oct 90.060.07$0.0714.3%3080.025.8K
$182.50Oct 90.230.24$0.244.2%4350.062.1K
$185.00Oct 90.140.15$0.156.7%1.6K0.047.1K
$192.50Oct 90.050.06$0.0616.7%1740.02594
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 90.120.13$0.137.7%7140.0414.4K
$157.50Oct 90.200.21$0.214.8%6640.0616.6K
$160.00Oct 90.360.37$0.372.7%3.8K0.1019.3K
$152.50Oct 90.080.09$0.0911.1%970.027.6K
$150.00Oct 90.060.07$0.0714.3%7030.0217.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 212 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 1218.2021.30$19.7515.7%--1.0010
$139.00Oct 1629.4532.80$31.1310.8%11.00199
$140.00Oct 1629.2531.15$30.206.3%31.003.6K
$141.00Oct 1628.0031.20$29.6010.8%--1.00230
$142.00Oct 1627.0030.25$28.6311.4%--1.00275
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 918.5021.30$19.9014.1%61.00182
$195.00Oct 922.8526.90$24.8816.3%--1.0054
$200.00Oct 927.8031.50$29.6512.5%221.0071
$192.50Oct 1220.4025.60$23.0022.6%10.971
$200.00Oct 1628.5531.30$29.939.2%--0.972.1K

Most actively traded options today. High liquidity = easy entry/exit. 365 active (total vol 79.6K, top 10.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 91.081.10$1.091.8%4.0K0.2420.1K
$172.50Oct 91.761.77$1.770.6%4.0K0.358.7K
$170.00Oct 92.752.79$2.771.4%3.5K0.4814.6K
$180.00Oct 90.390.40$0.402.5%3.4K0.1026.3K
$200.00Oct 190.210.29$0.2532.0%1.9K0.04469
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 91.131.15$1.141.8%10.8K0.2613.9K
$170.00Oct 93.003.10$3.053.3%5.2K0.5210.6K
$160.00Oct 90.360.37$0.372.7%3.8K0.1019.3K
$167.50Oct 91.911.93$1.921.0%3.5K0.397.2K
$160.00Oct 161.531.57$1.552.6%1.9K0.217.3K

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 11.8%, max 23.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Oct 9Oct 2357.4%46.6%23.2%1.5K16.7K
$162.50Oct 9Nov 1355.8%49.5%12.6%495.3K
$170.00Oct 9Nov 2054.8%48.8%12.1%3.6K24.6K
$165.00Oct 9Nov 2054.7%49.0%11.6%22214.0K
$167.50Oct 9Nov 1354.1%49.1%10.1%5647.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Oct 9Oct 2357.4%46.6%23.2%60704
$162.50Oct 9Nov 1355.8%49.5%12.6%9146.2K
$170.00Oct 9Nov 2054.8%48.8%12.1%5.3K13.2K
$165.00Oct 9Nov 2054.7%49.0%11.6%10.8K18.6K
$167.50Oct 9Nov 1354.1%49.1%10.1%3.5K7.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 248 found (best R:R 6.14, avg 4.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$167.50Nov 13$0.35$2.15$0.3560%6.14$165.35
$155.00$157.50Oct 12$1.50$1.00$1.5093%0.67$156.50
$145.00$146.00Oct 16$0.17$0.83$0.1794%4.88$145.17
$160.00$162.50Oct 14$1.25$1.25$1.2583%1.00$161.25
$145.00$146.00Oct 30$0.15$0.85$0.1590%5.67$145.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$172.50$170.00Oct 21$1.02$1.48$1.0256%1.45$171.48
$167.50$165.00Oct 21$0.70$1.80$0.7043%2.57$166.80
$175.00$172.50Oct 30$1.20$1.30$1.2058%1.08$173.80
$160.00$157.50Oct 14$0.21$2.29$0.2117%10.90$159.79
$170.00$167.50Oct 14$0.98$1.52$0.9850%1.55$169.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 172 found (best R:R 0.52, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$190.00Oct 21$0.81$0.81$4.1980%0.19$185.81
$185.00$190.00Oct 14$0.39$0.39$4.6188%0.08$185.39
$172.50$175.00Oct 14$0.94$0.94$1.5659%0.60$173.44
$170.00$172.50Oct 21$1.23$1.23$1.2750%0.97$171.23
$172.50$175.00Oct 9$0.68$0.68$1.8265%0.37$173.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$160.00Oct 21$1.70$1.70$3.3064%0.52$163.30
$165.00$160.00Nov 20$2.12$2.12$2.8859%0.74$162.88
$160.00$155.00Nov 20$1.73$1.73$3.2766%0.53$158.27
$155.00$150.00Nov 20$1.40$1.40$3.6072%0.39$153.60
$155.00$152.50Oct 21$0.51$0.51$1.9984%0.26$154.49

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.54, cheapest $0.53)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Oct 9Oct 12$0.5354.1%42.1%
$172.50Oct 9Oct 12$0.5355.2%43.4%
$170.00Oct 9Oct 12$0.5854.8%43.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Oct 9Oct 12$0.5354.1%42.1%
$172.50Oct 9Oct 12$0.5355.2%43.4%
$170.00Oct 9Oct 12$0.5554.8%43.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 3.43% of stock, avg 8.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Oct 9$2.77$3.05$5.82$164.18$175.823.43%
$167.50Oct 9$4.15$1.92$6.07$161.43$173.573.58%
$172.50Oct 9$1.77$4.55$6.32$166.18$178.823.72%
$170.00Oct 12$3.35$3.60$6.95$163.05$176.954.10%
$165.00Oct 9$5.85$1.14$6.99$158.01$171.994.12%
$167.50Oct 12$4.68$2.45$7.13$160.37$174.634.20%
$172.50Oct 12$2.30$5.08$7.38$165.12$179.884.35%
$175.00Oct 9$1.09$6.38$7.47$167.53$182.474.40%
$165.00Oct 12$6.33$1.60$7.93$157.07$172.934.67%
$175.00Oct 12$1.54$6.83$8.37$166.63$183.374.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.36% of stock, avg 4.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$157.50Oct 9$0.40$0.21$0.61$156.89$180.61
$180.00$160.00Oct 9$0.40$0.37$0.77$159.23$180.77
$177.50$157.50Oct 9$0.66$0.21$0.87$156.63$178.37
$177.50$160.00Oct 9$0.66$0.37$1.03$158.97$178.53
$180.00$157.50Oct 12$0.67$0.40$1.07$156.43$181.07
$180.00$162.50Oct 9$0.40$0.65$1.05$161.45$181.05
$190.00$157.50Oct 14$0.32$0.77$1.09$156.41$191.09
$180.00$160.00Oct 12$0.67$0.63$1.30$158.70$181.30
$177.50$162.50Oct 9$0.66$0.65$1.31$161.19$178.81
$190.00$160.00Oct 14$0.32$0.98$1.30$158.70$191.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 287 found (best R:R 0.18, avg credit $0.96)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
152/155192/195Oct 19$0.39$2.1179%0.18$154.61$192.89
150/152192/195Oct 19$0.30$2.2082%0.14$152.20$192.80
150/152190/192Oct 16$0.29$2.2182%0.13$152.21$190.29
152/155190/192Oct 19$0.42$2.0877%0.20$154.58$190.42
158/160192/195Oct 19$0.60$1.9070%0.32$159.40$193.10
162/165190/192Oct 16$0.92$1.5857%0.58$164.08$190.92
155/158192/195Oct 19$0.47$2.0375%0.23$157.03$192.97
150/152188/190Oct 16$0.33$2.1780%0.15$152.17$187.83
152/155190/192Oct 16$0.35$2.1579%0.16$154.65$190.35
150/152190/192Oct 19$0.33$2.1780%0.15$152.17$190.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 231 found (best R:R 21.73, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Oct 21$0.22$4.7818%21.73
$180.00$185.00$190.00Oct 14$0.09$4.9113%54.56
$180.00$185.00$190.00Oct 21$0.19$4.8116%25.32
$162.50$165.00$167.50Oct 16$0.07$2.4315%34.71
$160.00$165.00$170.00Nov 20$0.24$4.7614%19.83
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$177.50$180.00Oct 16$0.05$2.4512%49.00
$162.50$165.00$167.50Oct 14$0.13$2.3717%18.23
$180.00$185.00$190.00Oct 30$0.31$4.6914%15.13
$175.00$177.50$180.00Oct 23$0.08$2.4210%30.25
$175.00$180.00$185.00Oct 30$0.39$4.6116%11.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 204 found (best net $-3.55, 202 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$152.50$160.001:2Oct 14-$3.55$3.95
$152.50$160.001:2Oct 19-$4.97$2.53
$175.00$180.001:2Oct 14-$0.19$4.81
$185.00$190.001:2Oct 21-$0.13$4.87
$180.00$185.001:2Oct 14-$0.23$4.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$185.001:2Nov 6-$9.53$5.47
$165.00$160.001:2Oct 21-$0.45$4.55
$200.00$185.001:2Nov 13-$10.81$4.19
$195.00$185.001:2Oct 23-$8.02$1.98
$167.50$165.001:2Oct 9-$0.36$2.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 5.81%, avg 1.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Nov 20$9.850.463.1%5.81%8.95%789.9K
$180.00Nov 20$8.000.406.1%4.72%10.80%25910.6K
$170.00Nov 20$11.950.520.2%7.04%7.24%11410.0K
$185.00Nov 20$6.450.349.0%3.80%12.84%745.2K
$175.00Nov 13$8.800.453.1%5.19%8.33%33688
$172.50Nov 13$9.750.491.7%5.75%7.41%14172
$190.00Nov 20$5.200.2912.0%3.06%15.05%557.9K
$170.00Nov 13$10.900.520.2%6.42%6.62%16918
$180.00Nov 13$7.000.396.1%4.13%10.21%91.8K
$185.00Nov 13$5.500.339.0%3.24%12.28%91.0K

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 50,377
Total Puts 44,908
Put/Call Ratio 0.89
Net Difference 5,469

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,524,139
Total Puts 2,984,353
Average Put/Call Ratio 0.64
Ratio Trend Rising

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