Tour v531
SPCX
SPACE EX TECH SPACEX A
$167.94 -2.32%
◀ 10/7 10:05 ▶

Option Volume

Detail
ℹ
Current (10/07 10:05am) 221,979
Calls: 110,475 (50%)
Puts: 111,504 (50%)
Prior (10/06) 412,520
Calls: 282,661 (69%)
Puts: 129,859 (31%)
Current vs Prior -46.19%
Calls: -60.92% (Calls)
Puts: -14.13% (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 -79.31%
Calls: -82.91%
Puts: -73.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07 10:05am) $97.47M
Calls: $61.34M (63%)
Puts: $36.13M (37%)
Prior (10/06) $196.02M
Calls: $158.79M (81%)
Puts: $37.23M (19%)
Current vs Prior -50.27%
Calls: -61.37%
Puts: -2.96%
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 -77.98%
Calls: -80.52%
Puts: -71.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07 10:05am) 1.01
Prior (10/06) 0.46
Current vs Prior +119.70%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +57.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07 10:05am) 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 4.13% | 4.76%4.13% | 6.57%6.57% | 15.46%
Prior 4.44% | 5.08%4.44% | 6.85%6.85% | 15.72%
Current vs Prior -7.02% | -6.19%-7.02% | -4.15%-4.15% | -1.61%
Prior 7-Day Avg 4.27% | 6.12%3.73% | 6.32%7.55% | 16.28%
Current vs 7-Day Avg -3.30% | -22.13%+10.71% | +4.00%-13.05% | -5.03%
Prior 7-Day Eod 4.44% | 5.08%4.44% | 6.85%6.85% | 15.72%
Current vs 7-Day Eod -7.02% | -6.19%-7.02% | -4.15%-4.15% | -1.61%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.10% | 2.52%
Calls: 1.65% | 2.78%
Puts: 2.56% | 2.27%
Prior 1.99% | 1.11%
Calls: 2.82% | 1.21%
Puts: 1.16% | 1.01%
Current vs Prior +5.53% | +127.03%
Prior 7-Day Avg 2.22% | 2.81%
Calls: 2.25% | 3.11%
Puts: 2.19% | 2.50%
Current vs 7-Day Avg -5.47% | -10.18%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($61.34M). Light premium activity with dollar volume down 50% vs prior. Below-average activity with volume down 46% vs prior. Slightly bearish P/C ratio of 1.01.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
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
10:05BULLISHNEUTRALMIXED
10:00BULLISHNEUTRALBULLISH
09:55BULLISHNEUTRALBULLISH
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 299 of results (avg 4.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 91.901.92$1.911.0%10.2K0.3914.6K
$175.00Nov 209.009.10$9.051.1%1130.449.9K
$165.00Nov 2013.4513.60$13.521.1%1290.574.4K
$160.00Oct 128.758.85$8.801.1%340.83718
$170.00Oct 122.432.46$2.451.2%1.0K0.413.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 91.491.50$1.500.7%20.3K0.3313.9K
$185.00Nov 2022.1522.30$22.230.7%40.67146
$167.50Oct 92.492.51$2.500.8%8.2K0.477.2K
$170.00Nov 2012.4012.50$12.450.8%3210.492.5K
$175.00Nov 2015.3015.45$15.381.0%430.561.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 88 found (avg $0.43, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 90.090.10$0.1010.0%2.6K0.037.1K
$180.00Oct 90.220.23$0.234.3%7.1K0.0726.3K
$182.50Oct 90.140.15$0.156.7%1.1K0.042.1K
$187.50Oct 90.060.07$0.0714.3%2650.021.1K
$177.50Oct 90.380.40$0.395.1%2.4K0.1116.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 90.130.14$0.147.1%1.7K0.0414.4K
$152.50Oct 90.080.09$0.0911.1%6780.037.6K
$157.50Oct 90.240.25$0.254.0%1.6K0.0716.6K
$160.00Oct 90.450.46$0.462.2%10.8K0.1219.3K
$150.00Oct 90.060.07$0.0714.3%1.4K0.0217.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 221 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 2332.8035.45$34.137.8%--1.00104
$135.00Oct 932.3534.45$33.406.3%71.00102
$136.00Oct 931.5532.45$32.002.8%--0.9925
$137.00Oct 930.6034.45$32.5311.8%--0.9959
$138.00Oct 929.6533.40$31.5311.9%--0.99159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 915.2017.50$16.3514.1%51.00157
$190.00Oct 919.8022.80$21.3014.1%281.00182
$195.00Oct 925.2527.70$26.489.3%31.0054
$200.00Oct 930.6532.55$31.606.0%871.0071
$197.50Oct 1627.1530.10$28.6310.3%11.003

Most actively traded options today. High liquidity = easy entry/exit. 435 active (total vol 182.8K, top 20.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 91.901.92$1.911.0%10.2K0.3914.6K
$175.00Oct 90.670.68$0.681.5%9.1K0.1720.1K
$180.00Oct 90.220.23$0.234.3%7.1K0.0726.3K
$172.50Oct 91.141.17$1.152.6%6.9K0.278.7K
$185.00Nov 205.855.95$5.901.7%5.2K0.335.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 91.491.50$1.500.7%20.3K0.3313.9K
$160.00Oct 90.450.46$0.462.2%10.8K0.1219.3K
$170.00Oct 93.853.95$3.902.6%10.0K0.6110.6K
$167.50Oct 92.492.51$2.500.8%8.2K0.477.2K
$140.00Nov 202.252.30$2.282.2%5.3K0.148.6K

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 5.5%, max 8.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Oct 9Nov 1353.4%49.1%8.7%3785.3K
$165.00Oct 9Nov 2052.5%48.6%7.9%84514.0K
$167.50Oct 9Nov 1352.2%48.8%7.0%2.0K7.3K
$175.00Oct 9Nov 2054.6%51.7%5.5%9.2K30.0K
$172.50Oct 9Nov 1353.4%51.8%3.2%7.0K8.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Oct 9Nov 1353.2%49.1%8.4%2.9K6.2K
$165.00Oct 9Nov 2052.4%48.6%7.7%20.5K18.6K
$167.50Oct 9Nov 1352.2%48.8%7.0%8.2K7.3K
$175.00Oct 9Nov 2054.6%51.7%5.5%6429.6K
$172.50Oct 9Nov 1353.4%51.8%3.2%1.3K4.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 254 found (best R:R 0.68, avg 4.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$139.00Oct 16$2.38$1.62$2.3898%0.68$137.38
$135.00$137.00Oct 23$1.21$0.79$1.21100%0.65$136.21
$140.00$141.00Oct 16$0.25$0.75$0.2597%3.00$140.25
$150.00$152.50Nov 6$1.35$1.15$1.3580%0.85$151.35
$143.00$145.00Nov 6$1.13$0.87$1.1387%0.77$144.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$180.00Oct 30$2.60$2.40$2.6077%0.92$182.40
$187.50$185.00Oct 16$1.20$1.30$1.2090%1.08$186.30
$182.50$180.00Oct 12$1.38$1.12$1.3893%0.81$181.12
$175.00$172.50Oct 21$0.75$1.75$0.7566%2.33$174.25
$177.50$175.00Oct 12$1.27$1.23$1.2785%0.97$176.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 179 found (best R:R 0.60, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$172.50$175.00Oct 14$0.97$0.97$1.5365%0.63$173.47
$195.00$200.00Oct 14$0.26$0.26$4.7494%0.05$195.26
$185.00$190.00Oct 21$0.72$0.72$4.2882%0.17$185.72
$185.00$190.00Oct 14$0.32$0.32$4.6890%0.07$185.32
$187.50$190.00Oct 19$0.27$0.27$2.2388%0.12$187.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$160.00Oct 21$1.87$1.87$3.1360%0.60$163.13
$167.50$165.00Oct 21$1.40$1.40$1.1053%1.27$166.10
$165.00$160.00Nov 20$2.23$2.23$2.7757%0.81$162.77
$160.00$155.00Nov 20$1.85$1.85$3.1564%0.59$158.15
$155.00$150.00Nov 20$1.50$1.50$3.5071%0.43$153.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.53, cheapest $0.57)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Oct 9Oct 12$0.5752.2%40.5%
$165.00Oct 9Oct 12$0.5052.5%41.0%
$170.00Oct 9Oct 12$0.5452.5%41.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Oct 9Oct 12$0.5152.4%41.1%
$167.50Oct 9Oct 12$0.5552.2%41.1%
$170.00Oct 9Oct 12$0.5052.5%41.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 3.29% of stock, avg 8.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$167.50Oct 9$3.03$2.50$5.53$161.97$173.033.29%
$170.00Oct 9$1.91$3.90$5.81$164.19$175.813.46%
$165.00Oct 9$4.55$1.50$6.05$158.95$171.053.60%
$167.50Oct 12$3.60$3.05$6.65$160.85$174.153.96%
$172.50Oct 9$1.15$5.65$6.80$165.70$179.304.05%
$170.00Oct 12$2.45$4.40$6.85$163.15$176.854.08%
$165.00Oct 12$5.05$2.01$7.06$157.94$172.064.20%
$162.50Oct 9$6.40$0.84$7.24$155.26$169.744.31%
$172.50Oct 12$1.63$6.10$7.73$164.77$180.234.60%
$162.50Oct 12$6.80$1.26$8.06$154.44$170.564.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.29% of stock, avg 4.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$157.50Oct 9$0.23$0.25$0.48$157.02$180.48
$177.50$157.50Oct 9$0.39$0.25$0.64$156.86$178.14
$180.00$160.00Oct 9$0.23$0.46$0.69$159.31$180.69
$177.50$160.00Oct 9$0.39$0.46$0.85$159.15$178.35
$180.00$157.50Oct 12$0.44$0.47$0.91$156.59$180.91
$175.00$157.50Oct 9$0.68$0.25$0.93$156.57$175.93
$177.50$157.50Oct 12$0.68$0.47$1.15$156.35$178.65
$175.00$160.00Oct 9$0.68$0.46$1.14$158.86$176.14
$180.00$162.50Oct 9$0.23$0.84$1.07$161.43$181.07
$180.00$160.00Oct 12$0.44$0.77$1.21$158.79$181.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 318 found (best R:R 0.88, avg credit $0.90)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
150/152172/175Oct 14$1.17$1.3358%0.88$151.33$173.67
155/158172/175Oct 14$1.32$1.1850%1.12$156.18$173.82
158/160172/175Oct 14$1.39$1.1144%1.25$158.61$173.89
152/155172/175Oct 14$1.08$1.4256%0.76$153.92$173.58
152/155180/182Oct 21$0.98$1.5259%0.64$154.02$180.98
150/152188/190Oct 19$0.49$2.0177%0.24$152.01$187.99
160/162172/175Oct 14$1.47$1.0338%1.43$161.03$173.97
150/152182/185Oct 14$0.42$2.0880%0.20$152.08$182.92
160/162188/190Oct 19$0.99$1.5157%0.66$161.51$188.49
158/160188/190Oct 19$0.81$1.6963%0.48$159.19$188.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 228 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Nov 13$0.17$4.8311%28.41
$155.00$160.00$165.00Nov 20$0.25$4.7513%19.00
$175.00$177.50$180.00Oct 19$0.07$2.4311%34.71
$160.00$162.50$165.00Oct 16$0.12$2.3815%19.83
$170.00$172.50$175.00Oct 21$0.10$2.4013%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$162.50$165.00$167.50Oct 14$0.06$2.4419%40.67
$165.00$167.50$170.00Oct 23$0.07$2.4312%34.71
$157.50$160.00$162.50Oct 14$0.08$2.4213%30.25
$155.00$157.50$160.00Oct 14$0.07$2.4311%34.71
$170.00$172.50$175.00Oct 12$0.20$2.3019%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 214 found (best net $-8.13, 210 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$152.50$160.001:2Oct 14-$2.76$4.74
$152.50$160.001:2Oct 19-$4.70$2.80
$185.00$190.001:2Oct 21-$0.13$4.87
$175.00$180.001:2Oct 21-$0.96$4.04
$170.00$172.501:2Oct 9-$0.39$2.11
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$185.001:2Nov 6-$8.13$6.87
$195.00$185.001:2Oct 14-$6.61$3.39
$200.00$185.001:2Nov 13-$10.25$4.75
$165.00$160.001:2Oct 21-$0.39$4.61
$167.50$165.001:2Oct 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. 87 found (best yield 5.36%, avg 1.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Nov 20$9.000.444.2%5.36%9.56%1139.9K
$170.00Nov 20$11.000.511.2%6.55%7.78%48410.0K
$180.00Nov 20$7.250.387.2%4.32%11.50%43910.6K
$185.00Nov 20$5.850.3310.2%3.48%13.64%5.2K5.2K
$172.50Nov 13$8.950.472.7%5.33%8.04%53172
$170.00Nov 13$10.000.501.2%5.95%7.18%95918
$175.00Nov 13$7.950.434.2%4.73%8.94%74688
$190.00Nov 20$4.650.2813.1%2.77%15.90%3987.9K
$180.00Nov 13$6.250.377.2%3.72%10.90%251.8K
$185.00Nov 13$5.000.3110.2%2.98%13.14%161.0K

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 110,475
Total Puts 111,504
Put/Call Ratio 1.01
Net Difference -1,029

Prior's Put/Call Breakdown

Total Calls 282,661
Total Puts 129,859
Put/Call Ratio 0.46
Net Difference 152,802

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