Tour v531
SPCX
SPACE EX TECH SPACEX A
$168.53 -1.97%
◀ 10/7 09:50 ▶

Option Volume

Detail
ℹ
Current (10/07 9:50am) 149,940
Calls: 76,156 (51%)
Puts: 73,784 (49%)
Prior (10/06) 298,675
Calls: 208,620 (70%)
Puts: 90,055 (30%)
Current vs Prior -49.80%
Calls: -63.50% (Calls)
Puts: -18.07% (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 -86.02%
Calls: -88.22%
Puts: -82.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 9:50am) $70.86M
Calls: $49.85M (70%)
Puts: $21.01M (30%)
Prior (10/06) $143.49M
Calls: $117.75M (82%)
Puts: $25.73M (18%)
Current vs Prior -50.61%
Calls: -57.67%
Puts: -18.34%
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 -83.99%
Calls: -84.17%
Puts: -83.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07 9:50am) 0.97
Prior (10/06) 0.43
Current vs Prior +124.44%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +50.72%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/07 9:50am) 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 4.09% | 4.76%4.09% | 6.54%6.54% | 15.43%
Prior 4.44% | 5.08%4.44% | 6.85%6.85% | 15.72%
Current vs Prior -7.75% | -6.17%-7.75% | -4.48%-4.48% | -1.80%
Prior 7-Day Avg 4.27% | 6.12%3.73% | 6.32%7.55% | 16.28%
Current vs 7-Day Avg -4.06% | -22.11%+9.84% | +3.63%-13.35% | -5.22%
Prior 7-Day Eod 4.44% | 5.08%4.44% | 6.85%6.85% | 15.72%
Current vs 7-Day Eod -7.75% | -6.17%-7.75% | -4.48%-4.48% | -1.80%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.91% | 3.13%
Calls: 2.99% | 3.82%
Puts: 2.82% | 2.44%
Prior 1.99% | 1.11%
Calls: 2.82% | 1.21%
Puts: 1.16% | 1.01%
Current vs Prior +46.23% | +181.98%
Prior 7-Day Avg 2.22% | 2.81%
Calls: 2.25% | 3.11%
Puts: 2.19% | 2.50%
Current vs 7-Day Avg +31.00% | +11.56%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($49.85M). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 50% vs prior. P/C ratio rising 124% - 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
09:50BULLISHNEUTRALBULLISH
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 303 of results (avg 5.1%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 164.254.30$4.281.2%9290.4725.5K
$160.00Nov 2016.5516.75$16.651.2%600.6511.9K
$175.00Oct 90.780.79$0.791.3%6.3K0.2020.1K
$180.00Nov 207.457.55$7.501.3%3360.3910.6K
$162.50Oct 3011.1511.30$11.231.3%60.65597
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 2018.1518.35$18.251.1%190.61642
$150.00Nov 204.154.20$4.181.2%1.0K0.2321.0K
$170.00Nov 2012.1012.25$12.181.2%2840.482.5K
$160.00Nov 207.407.50$7.451.3%670.353.7K
$165.00Oct 91.321.34$1.331.5%14.1K0.3013.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 86 found (avg $0.42, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 90.100.11$0.119.1%2.1K0.037.1K
$182.50Oct 90.160.17$0.175.9%6620.052.1K
$180.00Oct 90.260.27$0.273.7%5.1K0.0826.3K
$187.50Oct 90.070.08$0.0812.5%2210.021.1K
$190.00Oct 90.050.06$0.0616.7%4750.025.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Oct 90.220.23$0.234.3%1.2K0.0716.6K
$155.00Oct 90.130.14$0.147.1%1.5K0.0414.4K
$152.50Oct 90.080.09$0.0911.1%4760.037.6K
$160.00Oct 90.400.41$0.412.4%7.5K0.1119.3K
$149.00Oct 90.050.06$0.0616.7%160.023.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 219 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 1632.0034.05$33.036.2%--1.0011.1K
$139.00Oct 1628.8532.80$30.8312.8%11.00199
$140.00Oct 1628.1529.90$29.036.0%31.003.6K
$141.00Oct 1626.8030.30$28.5512.3%--1.00230
$135.00Oct 2333.2036.70$34.9510.0%--1.00104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 919.5022.20$20.8512.9%61.00182
$195.00Oct 926.2027.80$27.005.9%31.0054
$200.00Oct 928.7033.05$30.8814.1%221.0071
$192.50Oct 1221.1025.60$23.3519.3%10.981
$200.00Oct 1630.1532.30$31.236.9%--0.972.1K

Most actively traded options today. High liquidity = easy entry/exit. 402 active (total vol 121.6K, top 14.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 92.152.18$2.171.4%6.6K0.4314.6K
$175.00Oct 90.780.79$0.791.3%6.3K0.2020.1K
$172.50Oct 91.311.34$1.332.3%5.3K0.308.7K
$180.00Oct 90.260.27$0.273.7%5.1K0.0826.3K
$185.00Oct 90.100.11$0.119.1%2.1K0.037.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 91.321.34$1.331.5%14.1K0.3013.9K
$170.00Oct 93.503.60$3.552.8%7.6K0.5710.6K
$160.00Oct 90.400.41$0.412.4%7.5K0.1119.3K
$167.50Oct 92.232.27$2.251.8%6.3K0.437.2K
$160.00Oct 161.681.72$1.702.4%2.2K0.237.3K

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 6.0%, max 9.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Oct 9Nov 1353.6%49.1%9.0%1375.3K
$165.00Oct 9Nov 2052.6%48.5%8.4%40414.0K
$167.50Oct 9Nov 1352.1%48.7%6.9%1.4K7.3K
$175.00Oct 9Nov 2054.6%51.6%5.8%6.4K30.0K
$172.50Oct 9Nov 1353.6%51.7%3.6%5.4K8.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Oct 9Nov 1353.6%49.1%9.0%1.9K6.2K
$165.00Oct 9Nov 2052.6%48.5%8.4%14.3K18.6K
$167.50Oct 9Nov 1352.1%48.7%6.9%6.3K7.3K
$175.00Oct 9Nov 2054.6%51.6%5.8%5569.6K
$172.50Oct 9Nov 1353.6%51.7%3.6%1.1K4.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 251 found (best R:R 0.82, avg 4.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$139.00Oct 16$2.20$1.80$2.20100%0.82$137.20
$150.00$155.00Nov 13$2.93$2.07$2.9378%0.71$152.93
$145.00$146.00Oct 16$0.15$0.85$0.1594%5.67$145.15
$143.00$145.00Nov 6$1.00$1.00$1.0087%1.00$144.00
$147.00$148.00Oct 16$0.20$0.80$0.2093%4.00$147.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$187.50$185.00Oct 16$1.43$1.07$1.4391%0.75$186.07
$185.00$180.00Oct 30$2.92$2.08$2.9276%0.71$182.08
$185.00$182.50Oct 9$1.65$0.85$1.6594%0.52$183.35
$180.00$177.50Oct 23$1.42$1.08$1.4274%0.76$178.58
$172.50$170.00Oct 21$1.10$1.40$1.1058%1.27$171.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 176 found (best R:R 0.24, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$190.00Oct 21$0.96$0.96$4.0480%0.24$185.96
$195.00$200.00Oct 14$0.22$0.22$4.7894%0.05$195.22
$187.50$190.00Oct 19$0.25$0.25$2.2588%0.11$187.75
$172.50$175.00Oct 14$0.78$0.78$1.7263%0.45$173.28
$170.00$172.50Oct 19$1.08$1.08$1.4253%0.76$171.08
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$160.00Nov 20$2.18$2.18$2.8258%0.77$162.82
$167.50$165.00Nov 13$1.36$1.36$1.1455%1.19$166.14
$160.00$155.00Nov 20$1.80$1.80$3.2065%0.56$158.20
$155.00$150.00Nov 20$1.47$1.47$3.5372%0.42$153.53
$165.00$160.00Oct 21$1.68$1.68$3.3263%0.51$163.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.56, cheapest $0.56)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Oct 9Oct 12$0.5852.1%40.8%
$170.00Oct 9Oct 12$0.5553.0%42.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Oct 9Oct 12$0.5652.1%40.8%
$170.00Oct 9Oct 12$0.5553.0%42.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 3.32% of stock, avg 9.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$167.50Oct 9$3.35$2.25$5.60$161.90$173.103.32%
$170.00Oct 9$2.17$3.55$5.72$164.28$175.723.39%
$165.00Oct 9$4.93$1.33$6.26$158.74$171.263.71%
$172.50Oct 9$1.33$5.23$6.56$165.94$179.063.89%
$167.50Oct 12$3.93$2.81$6.74$160.76$174.244.00%
$170.00Oct 12$2.72$4.10$6.82$163.18$176.824.05%
$165.00Oct 12$5.43$1.84$7.27$157.73$172.274.31%
$172.50Oct 12$1.82$5.68$7.50$165.00$180.004.45%
$162.50Oct 9$6.83$0.74$7.57$154.93$170.074.49%
$175.00Oct 9$0.79$7.18$7.97$167.03$182.974.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.30% of stock, avg 4.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$157.50Oct 9$0.27$0.23$0.50$157.00$180.50
$180.00$160.00Oct 9$0.27$0.41$0.68$159.32$180.68
$177.50$157.50Oct 9$0.46$0.23$0.69$156.81$178.19
$177.50$160.00Oct 9$0.46$0.41$0.87$159.13$178.37
$180.00$157.50Oct 12$0.49$0.43$0.92$156.58$180.92
$180.00$162.50Oct 9$0.27$0.74$1.01$161.49$181.01
$175.00$157.50Oct 9$0.79$0.23$1.02$156.48$176.02
$180.00$160.00Oct 12$0.49$0.71$1.20$158.80$181.20
$177.50$162.50Oct 9$0.46$0.74$1.20$161.30$178.70
$177.50$157.50Oct 12$0.77$0.43$1.20$156.30$178.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 300 found (best R:R 0.41, avg credit $0.92)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
158/160192/195Oct 19$0.73$1.7768%0.41$159.27$193.23
158/160188/190Oct 19$0.85$1.6564%0.52$159.15$188.35
158/160190/192Oct 19$0.74$1.7666%0.42$159.26$190.74
150/152192/195Oct 19$0.35$2.1582%0.16$152.15$192.85
150/152188/190Oct 19$0.47$2.0377%0.23$152.03$187.97
155/158192/195Oct 19$0.52$1.9874%0.26$156.98$193.02
155/158188/190Oct 19$0.64$1.8669%0.34$156.86$188.14
150/152190/192Oct 19$0.36$2.1480%0.17$152.14$190.36
150/152190/192Oct 16$0.28$2.2283%0.13$152.22$190.28
152/155190/192Oct 16$0.36$2.1480%0.17$154.64$190.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 212 found (best R:R 30.25, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Nov 20$0.16$4.8413%30.25
$175.00$180.00$185.00Oct 21$0.30$4.7017%15.67
$160.00$162.50$165.00Oct 19$0.06$2.4414%40.67
$185.00$190.00$195.00Nov 6$0.18$4.8210%26.78
$170.00$172.50$175.00Oct 14$0.15$2.3518%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$157.50$160.00$162.50Oct 19$0.07$2.4312%34.71
$165.00$167.50$170.00Oct 23$0.08$2.4212%30.25
$170.00$172.50$175.00Oct 9$0.27$2.2323%8.26
$165.00$170.00$175.00Nov 20$0.30$4.7013%15.67
$160.00$162.50$165.00Nov 6$0.06$2.448%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. 215 found (best net $-2.32, 212 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$152.50$160.001:2Oct 14-$2.32$5.18
$152.50$160.001:2Oct 19-$3.63$3.87
$180.00$185.001:2Oct 14-$0.05$4.95
$170.00$172.501:2Oct 9-$0.49$2.01
$180.00$185.001:2Oct 23-$0.71$4.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$185.001:2Nov 6-$8.26$6.74
$195.00$185.001:2Oct 14-$6.61$3.39
$200.00$185.001:2Nov 13-$10.41$4.59
$180.00$175.001:2Oct 14-$3.20$1.80
$165.00$160.001:2Oct 21-$0.62$4.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 5.46%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Nov 20$9.200.453.8%5.46%9.30%909.9K
$170.00Nov 20$11.300.520.9%6.71%7.58%20810.0K
$180.00Nov 20$7.450.396.8%4.42%11.23%33610.6K
$185.00Nov 20$5.950.339.8%3.53%13.30%965.2K
$172.50Nov 13$9.200.482.4%5.46%7.81%36172
$175.00Nov 13$8.150.443.8%4.84%8.68%59688
$170.00Nov 13$10.250.510.9%6.08%6.95%28918
$180.00Nov 13$6.500.386.8%3.86%10.66%111.8K
$190.00Nov 20$4.750.2812.7%2.82%15.56%3577.9K
$185.00Nov 13$5.050.319.8%3.00%12.77%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 76,156
Total Puts 73,784
Put/Call Ratio 0.97
Net Difference 2,372

Prior's Put/Call Breakdown

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

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