Tour v531
SPCX
SPACE EX TECH SPACEX A
$168.90 -1.76%
◀ 10/7 09:45 ▶

Option Volume

Detail
ℹ
Current (10/07 9:45am) 119,195
Calls: 60,152 (50%)
Puts: 59,043 (50%)
Prior (10/06) 227,764
Calls: 155,935 (68%)
Puts: 71,829 (32%)
Current vs Prior -47.67%
Calls: -61.42% (Calls)
Puts: -17.80% (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 -88.89%
Calls: -90.69%
Puts: -86.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 9:45am) $59.42M
Calls: $43.06M (72%)
Puts: $16.36M (28%)
Prior (10/06) $115.61M
Calls: $96.35M (83%)
Puts: $19.26M (17%)
Current vs Prior -48.60%
Calls: -55.31%
Puts: -15.03%
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 -86.57%
Calls: -86.33%
Puts: -87.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07 9:45am) 0.98
Prior (10/06) 0.46
Current vs Prior +113.09%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +52.69%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/07 9:45am) 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 4.14% | 4.80%4.14% | 6.62%6.62% | 15.45%
Prior 4.44% | 5.08%4.44% | 6.85%6.85% | 15.72%
Current vs Prior -6.62% | -5.56%-6.62% | -3.40%-3.40% | -1.68%
Prior 7-Day Avg 4.27% | 6.12%3.73% | 6.32%7.55% | 16.28%
Current vs 7-Day Avg -2.88% | -21.60%+11.19% | +4.81%-12.36% | -5.10%
Prior 7-Day Eod 4.44% | 5.08%4.44% | 6.85%6.85% | 15.72%
Current vs 7-Day Eod -6.62% | -5.56%-6.62% | -3.40%-3.40% | -1.68%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.86% | 2.47%
Calls: 2.78% | 2.41%
Puts: 2.94% | 2.53%
Prior 1.99% | 1.11%
Calls: 2.82% | 1.21%
Puts: 1.16% | 1.01%
Current vs Prior +43.72% | +122.52%
Prior 7-Day Avg 2.22% | 2.81%
Calls: 2.25% | 3.11%
Puts: 2.19% | 2.50%
Current vs 7-Day Avg +28.75% | -11.97%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($43.06M). Below-average activity with volume down 48% vs prior. P/C ratio rising 113% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
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
09:45BULLISHNEUTRALBULLISH
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 313 of results (avg 4.7%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Nov 2016.8517.00$16.930.9%580.6511.9K
$165.00Nov 2014.0014.15$14.081.1%530.594.4K
$170.00Oct 164.454.50$4.471.1%8210.4825.5K
$170.00Nov 2011.5511.70$11.631.3%1500.5210.0K
$180.00Nov 207.657.75$7.701.3%3240.4010.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Nov 2021.5021.70$21.600.9%--0.66146
$180.00Nov 2018.0018.20$18.101.1%190.60642
$170.00Nov 2011.9512.10$12.021.2%2550.482.5K
$175.00Nov 2014.8015.00$14.901.3%380.541.5K
$180.00Oct 3014.5014.70$14.601.4%70.68502

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 87 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 90.050.06$0.0616.7%3440.025.8K
$182.50Oct 90.180.19$0.195.3%5820.062.1K
$185.00Oct 90.120.13$0.137.7%1.7K0.047.1K
$187.50Oct 90.080.09$0.0911.1%2010.031.1K
$180.00Oct 90.300.31$0.313.2%4.1K0.0926.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 90.120.13$0.137.7%1.3K0.0414.4K
$157.50Oct 90.210.22$0.224.5%8130.0616.6K
$152.50Oct 90.080.09$0.0911.1%2490.037.6K
$160.00Oct 90.380.39$0.392.6%5.0K0.1019.3K
$150.00Oct 90.060.07$0.0714.3%7850.0217.8K

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
$136.00Oct 932.3035.20$33.758.6%--0.9925
$137.00Oct 930.6034.45$32.5311.8%--0.9959
$138.00Oct 929.7533.75$31.7512.6%--0.99159
$139.00Oct 929.4032.45$30.939.9%--0.99376
$140.00Oct 928.7530.30$29.535.2%10.99501
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 918.6021.35$19.9813.8%61.00182
$195.00Oct 924.2526.55$25.409.1%--1.0054
$200.00Oct 928.5531.50$30.039.8%221.0071
$200.00Oct 1630.1532.30$31.236.9%--1.002.1K
$192.50Oct 1221.1025.60$23.3519.3%10.981

Most actively traded options today. High liquidity = easy entry/exit. 385 active (total vol 98.5K, top 12.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 90.870.89$0.882.3%5.2K0.2220.1K
$172.50Oct 91.461.49$1.482.0%4.6K0.328.7K
$170.00Oct 92.342.38$2.361.7%4.3K0.4514.6K
$180.00Oct 90.300.31$0.313.2%4.1K0.0926.3K
$200.00Oct 190.200.29$0.2536.0%1.9K0.04469
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 91.251.27$1.261.6%12.1K0.2813.9K
$170.00Oct 93.353.45$3.402.9%6.0K0.5510.6K
$160.00Oct 90.380.39$0.392.6%5.0K0.1019.3K
$167.50Oct 92.122.15$2.131.4%4.9K0.417.2K
$160.00Oct 161.631.66$1.651.8%2.2K0.227.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 7.0%, max 10.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Oct 9Nov 1354.5%49.4%10.4%765.3K
$165.00Oct 9Nov 2053.3%48.8%9.3%29714.0K
$167.50Oct 9Nov 1353.0%49.0%8.2%1.0K7.3K
$175.00Oct 9Nov 2055.3%51.9%6.5%5.2K30.0K
$172.50Oct 9Nov 1354.3%52.0%4.4%4.7K8.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Oct 9Nov 1354.5%49.4%10.4%1.5K6.2K
$165.00Oct 9Nov 2053.3%48.8%9.3%12.2K18.6K
$167.50Oct 9Nov 1353.0%49.0%8.2%4.9K7.3K
$175.00Oct 9Nov 2055.3%51.9%6.5%4129.6K
$172.50Oct 9Nov 1354.2%52.0%4.2%9364.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 252 found (best R:R 1.27, avg 4.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$152.50Nov 6$1.10$1.40$1.1081%1.27$151.10
$143.00$145.00Nov 6$1.00$1.00$1.0088%1.00$144.00
$165.00$167.50Oct 14$0.78$1.72$0.7866%2.21$165.78
$145.00$146.00Oct 9$0.32$0.68$0.3299%2.12$145.32
$155.00$157.50Nov 6$1.22$1.28$1.2275%1.05$156.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$172.50Oct 19$1.32$1.18$1.3265%0.89$173.68
$167.50$165.00Oct 21$0.80$1.70$0.8043%2.12$166.70
$157.50$155.00Oct 21$0.25$2.25$0.2519%9.00$157.25
$172.50$170.00Oct 14$1.28$1.22$1.2862%0.95$171.22
$177.50$175.00Oct 16$1.66$0.84$1.6673%0.51$175.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 176 found (best R:R 0.52, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$190.00Oct 21$0.84$0.84$4.1680%0.20$185.84
$172.50$175.00Oct 14$1.01$1.01$1.4962%0.68$173.51
$180.00$182.50Oct 19$0.60$0.60$1.9076%0.32$180.60
$177.50$180.00Oct 14$0.57$0.57$1.9376%0.30$178.07
$172.50$175.00Oct 19$0.97$0.97$1.5358%0.63$173.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$160.00Oct 21$1.70$1.70$3.3063%0.52$163.30
$165.00$160.00Nov 20$2.14$2.14$2.8659%0.75$162.86
$160.00$155.00Nov 20$1.78$1.78$3.2266%0.55$158.22
$155.00$150.00Nov 20$1.45$1.45$3.5572%0.41$153.55
$165.00$162.50Oct 14$0.93$0.93$1.5766%0.59$164.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.54, cheapest $0.55)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Oct 9Oct 12$0.5553.0%41.5%
$172.50Oct 9Oct 12$0.5054.3%43.0%
$170.00Oct 9Oct 12$0.5753.7%42.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Oct 9Oct 12$0.5653.0%41.5%
$172.50Oct 9Oct 12$0.5354.2%43.0%
$170.00Oct 9Oct 12$0.5553.7%42.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 3.39% of stock, avg 9.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$167.50Oct 9$3.60$2.13$5.73$161.77$173.233.39%
$170.00Oct 9$2.36$3.40$5.76$164.24$175.763.41%
$165.00Oct 9$5.23$1.26$6.49$158.51$171.493.84%
$172.50Oct 9$1.48$5.00$6.48$166.02$178.983.84%
$167.50Oct 12$4.15$2.69$6.84$160.66$174.344.05%
$170.00Oct 12$2.93$3.95$6.88$163.12$176.884.07%
$165.00Oct 12$5.73$1.76$7.49$157.51$172.494.43%
$172.50Oct 12$1.98$5.53$7.51$164.99$180.014.45%
$175.00Oct 9$0.88$6.93$7.81$167.19$182.814.62%
$162.50Oct 9$7.18$0.71$7.89$154.61$170.394.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.31% of stock, avg 4.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$157.50Oct 9$0.31$0.22$0.53$156.97$180.53
$180.00$160.00Oct 9$0.31$0.39$0.70$159.30$180.70
$177.50$157.50Oct 9$0.52$0.22$0.74$156.76$178.24
$177.50$160.00Oct 9$0.52$0.39$0.91$159.09$178.41
$180.00$157.50Oct 12$0.55$0.42$0.97$156.53$180.97
$180.00$162.50Oct 9$0.31$0.71$1.02$161.48$181.02
$180.00$160.00Oct 12$0.55$0.68$1.23$158.77$181.23
$177.50$162.50Oct 9$0.52$0.71$1.23$161.27$178.73
$175.00$157.50Oct 9$0.88$0.22$1.10$156.40$176.10
$177.50$157.50Oct 12$0.86$0.42$1.28$156.22$178.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 299 found (best R:R 1.50, avg credit $0.93)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
162/165178/180Oct 14$1.50$1.0042%1.50$163.50$179.00
160/162180/182Oct 19$1.33$1.1746%1.14$161.17$181.33
150/152180/182Oct 19$0.82$1.6865%0.49$151.68$180.82
155/158180/182Oct 19$1.00$1.5058%0.67$156.50$181.00
160/162188/190Oct 19$0.97$1.5358%0.63$161.53$188.47
160/162185/188Oct 19$1.03$1.4755%0.70$161.47$186.03
160/162190/192Oct 19$0.87$1.6361%0.53$161.63$190.87
152/155180/182Oct 19$0.84$1.6662%0.51$154.16$180.84
152/155178/180Oct 14$0.73$1.7766%0.41$154.27$178.23
150/152188/190Oct 19$0.46$2.0477%0.23$152.04$187.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 228 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Oct 21$0.09$4.9116%54.56
$175.00$180.00$185.00Oct 21$0.24$4.7618%19.83
$185.00$190.00$195.00Nov 6$0.12$4.8810%40.67
$150.00$155.00$160.00Nov 20$0.20$4.8012%24.00
$162.50$165.00$167.50Oct 19$0.07$2.4314%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Oct 30$0.20$4.8016%24.00
$162.50$165.00$167.50Oct 14$0.07$2.4319%34.71
$170.00$172.50$175.00Oct 23$0.07$2.4312%34.71
$167.50$170.00$172.50Oct 16$0.15$2.3516%15.67
$155.00$157.50$160.00Oct 19$0.06$2.449%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 207 found (best net $-8.26, 206 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$152.50$160.001:2Oct 14-$3.40$4.10
$152.50$160.001:2Oct 19-$4.67$2.83
$185.00$190.001:2Oct 21-$0.07$4.93
$180.00$185.001:2Oct 14-$0.16$4.84
$172.50$175.001:2Oct 9-$0.28$2.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$185.001:2Nov 6-$8.26$6.74
$195.00$185.001:2Oct 14-$6.96$3.04
$195.00$185.001:2Oct 23-$7.95$2.05
$165.00$160.001:2Oct 21-$0.45$4.55
$200.00$185.001:2Nov 13-$11.25$3.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 5.57%, avg 1.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Nov 20$9.400.463.6%5.57%9.18%889.9K
$170.00Nov 20$11.550.520.7%6.84%7.49%15010.0K
$180.00Nov 20$7.650.406.6%4.53%11.10%32410.6K
$185.00Nov 20$6.150.349.5%3.64%13.17%875.2K
$172.50Nov 13$9.400.482.1%5.57%7.70%35172
$175.00Nov 13$8.400.453.6%4.97%8.58%40688
$170.00Nov 13$10.500.520.7%6.22%6.87%25918
$190.00Nov 20$4.950.2912.5%2.93%15.42%767.9K
$180.00Nov 13$6.700.386.6%3.97%10.54%101.8K
$185.00Nov 13$5.250.329.5%3.11%12.64%151.0K

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 60,152
Total Puts 59,043
Put/Call Ratio 0.98
Net Difference 1,109

Prior's Put/Call Breakdown

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

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