Tour v531
SPCX
SPACE EX TECH SPACEX A
$168.57 -1.95%
◀ 10/7 10:25 ▶

Option Volume

Detail
ℹ
Current (10/07 10:25am) 353,151
Calls: 200,293 (57%)
Puts: 152,858 (43%)
Prior (10/06) 524,708
Calls: 340,910 (65%)
Puts: 183,798 (35%)
Current vs Prior -32.70%
Calls: -41.25% (Calls)
Puts: -16.83% (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 -67.08%
Calls: -69.01%
Puts: -64.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 10:25am) $151.44M
Calls: $105.86M (70%)
Puts: $45.58M (30%)
Prior (10/06) $248.71M
Calls: $197.32M (79%)
Puts: $51.39M (21%)
Current vs Prior -39.11%
Calls: -46.35%
Puts: -11.31%
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 -65.79%
Calls: -66.39%
Puts: -64.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07 10:25am) 0.76
Prior (10/06) 0.54
Current vs Prior +41.55%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +18.72%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/07 10:25am) 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 3.98% | 4.66%3.98% | 6.44%6.44% | 15.40%
Prior 4.44% | 5.08%4.44% | 6.85%6.85% | 15.72%
Current vs Prior -10.31% | -8.29%-10.31% | -6.06%-6.06% | -2.01%
Prior 7-Day Avg 4.27% | 6.12%3.73% | 6.32%7.55% | 16.28%
Current vs 7-Day Avg -6.72% | -23.87%+6.79% | +1.92%-14.78% | -5.42%
Prior 7-Day Eod 4.44% | 5.08%4.44% | 6.85%6.85% | 15.72%
Current vs 7-Day Eod -10.31% | -8.29%-10.31% | -6.06%-6.06% | -2.01%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.49% | 2.55%
Calls: 1.52% | 2.60%
Puts: 1.46% | 2.50%
Prior 1.99% | 1.11%
Calls: 2.82% | 1.21%
Puts: 1.16% | 1.01%
Current vs Prior -25.13% | +129.73%
Prior 7-Day Avg 2.22% | 2.81%
Calls: 2.25% | 3.11%
Puts: 2.19% | 2.50%
Current vs 7-Day Avg -32.93% | -9.11%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($105.86M). P/C ratio rising 42% - 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 BULLISH
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
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHNEUTRALMIXED
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 344 of results (avg 4.8%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Oct 91.241.25$1.250.8%8.8K0.298.7K
$160.00Nov 2016.5516.70$16.630.9%5060.6511.9K
$170.00Oct 92.072.09$2.081.0%16.6K0.4314.6K
$190.00Nov 204.854.90$4.881.0%4650.287.9K
$165.00Nov 2013.7513.90$13.831.1%1590.584.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 91.221.23$1.230.8%28.1K0.2913.9K
$175.00Oct 3011.2011.30$11.250.9%170.60622
$167.50Oct 92.112.13$2.120.9%12.5K0.437.2K
$175.00Nov 2014.9515.10$15.021.0%1030.551.5K
$170.00Nov 2012.0512.20$12.131.2%4740.482.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 90 found (avg $0.43, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Oct 90.130.14$0.147.1%1.2K0.042.1K
$185.00Oct 90.080.09$0.0911.1%3.2K0.037.1K
$180.00Oct 90.230.24$0.244.2%9.3K0.0726.3K
$187.50Oct 90.050.06$0.0616.7%3190.021.1K
$177.50Oct 90.410.42$0.422.4%3.4K0.1216.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Oct 90.200.21$0.214.8%1.9K0.0616.6K
$155.00Oct 90.120.13$0.137.7%2.8K0.0414.4K
$160.00Oct 90.350.36$0.362.8%13.0K0.1019.3K
$152.50Oct 90.080.09$0.0911.1%8060.037.6K
$162.50Oct 90.660.68$0.673.0%4.0K0.186.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 1632.6534.15$33.404.5%71.0011.1K
$139.00Oct 1627.7532.75$30.2516.5%11.00199
$140.00Oct 1628.1529.10$28.633.3%51.003.6K
$141.00Oct 1625.9529.45$27.7012.6%--1.00230
$142.00Oct 1625.2528.45$26.8511.9%--1.00275
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 915.8018.00$16.9013.0%71.00157
$190.00Oct 919.8022.80$21.3014.1%281.00182
$195.00Oct 925.2528.55$26.9012.3%31.0054
$200.00Oct 930.9032.85$31.886.1%871.0071
$195.00Oct 1423.6528.40$26.0318.2%11.003

Most actively traded options today. High liquidity = easy entry/exit. 456 active (total vol 280.8K, top 28.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 207.507.60$7.551.3%22.8K0.3910.6K
$170.00Oct 92.072.09$2.081.0%16.6K0.4314.6K
$160.00Oct 169.9010.45$10.185.4%12.5K0.7833.0K
$175.00Oct 90.720.73$0.731.4%11.0K0.1920.1K
$180.00Oct 90.230.24$0.244.2%9.3K0.0726.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 91.221.23$1.230.8%28.1K0.2913.9K
$160.00Oct 90.350.36$0.362.8%13.0K0.1019.3K
$167.50Oct 92.112.13$2.120.9%12.5K0.437.2K
$170.00Oct 93.403.45$3.431.5%11.6K0.5710.6K
$140.00Nov 202.172.22$2.202.3%5.6K0.138.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 3.5%, max 6.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Oct 9Nov 1352.0%48.9%6.2%4915.3K
$165.00Oct 9Nov 2050.9%48.4%5.0%1.3K14.0K
$167.50Oct 9Nov 1350.4%48.8%3.1%3.3K7.3K
$175.00Oct 9Nov 2053.1%51.7%2.8%11.3K30.0K
$172.50Oct 9Nov 1351.8%51.6%0.3%8.9K8.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Oct 9Nov 1352.0%48.9%6.2%4.1K6.2K
$165.00Oct 9Nov 2050.9%48.4%5.0%29.3K18.6K
$167.50Oct 9Nov 1350.4%48.8%3.1%12.5K7.3K
$175.00Oct 9Nov 2053.1%51.7%2.8%9909.6K
$172.50Oct 9Nov 1351.8%51.6%0.3%1.4K4.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 253 found (best R:R 9.00, avg 4.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$141.00Oct 30$0.10$0.90$0.1092%9.00$140.10
$145.00$146.00Oct 9$0.28$0.72$0.2899%2.57$145.28
$140.00$141.00Oct 23$0.23$0.77$0.2393%3.35$140.23
$141.00$142.00Nov 6$0.23$0.77$0.2389%3.35$141.23
$145.00$146.00Nov 6$0.23$0.77$0.2386%3.35$145.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$172.50Oct 19$1.20$1.30$1.2067%1.08$173.80
$172.50$170.00Nov 13$0.93$1.57$0.9352%1.69$171.57
$180.00$175.00Oct 30$3.05$1.95$3.0569%0.64$176.95
$155.00$152.50Oct 19$0.20$2.30$0.2014%11.50$154.80
$155.00$152.50Oct 21$0.26$2.24$0.2616%8.62$154.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 174 found (best R:R 0.75, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$197.50$200.00Oct 14$0.21$0.21$2.2995%0.09$197.71
$175.00$177.50Oct 14$0.72$0.72$1.7871%0.40$175.72
$187.50$190.00Oct 19$0.33$0.33$2.1788%0.15$187.83
$185.00$190.00Oct 14$0.29$0.29$4.7191%0.06$185.29
$175.00$177.50Oct 19$0.76$0.76$1.7467%0.44$175.76
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$162.50Oct 14$1.07$1.07$1.4365%0.75$163.93
$165.00$160.00Nov 20$2.17$2.17$2.8358%0.77$162.83
$160.00$155.00Nov 20$1.80$1.80$3.2065%0.56$158.20
$160.00$157.50Oct 21$0.81$0.81$1.6974%0.48$159.19
$155.00$150.00Nov 20$1.45$1.45$3.5572%0.41$153.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.57, cheapest $0.57)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Oct 9Oct 12$0.5750.4%39.8%
$170.00Oct 9Oct 12$0.5851.2%41.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Oct 9Oct 12$0.5750.4%39.8%
$170.00Oct 9Oct 12$0.5751.2%41.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 3.20% of stock, avg 8.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$167.50Oct 9$3.28$2.12$5.40$162.10$172.903.20%
$170.00Oct 9$2.08$3.43$5.51$164.49$175.513.27%
$165.00Oct 9$4.90$1.23$6.13$158.87$171.133.64%
$172.50Oct 9$1.25$5.10$6.35$166.15$178.853.77%
$167.50Oct 12$3.85$2.69$6.54$160.96$174.043.88%
$170.00Oct 12$2.66$4.00$6.66$163.34$176.663.95%
$165.00Oct 12$5.40$1.74$7.14$157.86$172.144.24%
$172.50Oct 12$1.77$5.60$7.37$165.13$179.874.37%
$162.50Oct 9$6.85$0.67$7.52$154.98$170.024.46%
$175.00Oct 9$0.73$7.05$7.78$167.22$182.784.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.27% of stock, avg 4.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$157.50Oct 9$0.24$0.21$0.45$157.05$180.45
$180.00$160.00Oct 9$0.24$0.36$0.60$159.40$180.60
$177.50$157.50Oct 9$0.42$0.21$0.63$156.87$178.13
$177.50$160.00Oct 9$0.42$0.36$0.78$159.22$178.28
$180.00$157.50Oct 12$0.45$0.40$0.85$156.65$180.85
$180.00$162.50Oct 9$0.24$0.67$0.91$161.59$180.91
$175.00$157.50Oct 9$0.73$0.21$0.94$156.56$175.94
$180.00$160.00Oct 12$0.45$0.66$1.11$158.89$181.11
$177.50$162.50Oct 9$0.42$0.67$1.09$161.41$178.59
$177.50$157.50Oct 12$0.72$0.40$1.12$156.38$178.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 303 found (best R:R 1.05, avg credit $0.95)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
162/165198/200Oct 14$1.28$1.2260%1.05$163.72$198.78
162/165175/178Oct 14$1.79$0.7136%2.52$163.21$176.79
158/160190/192Oct 21$1.08$1.4262%0.76$158.92$191.08
162/165182/185Oct 14$1.25$1.2553%1.00$163.75$183.75
162/165180/182Oct 14$1.35$1.1548%1.17$163.65$181.35
150/152188/190Oct 19$0.60$1.9077%0.32$151.90$188.10
152/155198/200Oct 14$0.36$2.1485%0.17$154.64$197.86
158/160180/182Oct 21$1.25$1.2549%1.00$158.75$181.25
155/158198/200Oct 14$0.44$2.0682%0.21$157.06$197.94
160/162198/200Oct 14$0.72$1.7870%0.40$161.78$198.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 243 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$162.50$165.00$167.50Oct 16$0.06$2.4416%40.67
$170.00$172.50$175.00Oct 14$0.08$2.4217%30.25
$180.00$185.00$190.00Nov 13$0.17$4.8311%28.41
$160.00$162.50$165.00Oct 12$0.10$2.4017%24.00
$145.00$150.00$155.00Nov 20$0.17$4.8311%28.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Oct 14$0.25$4.7520%19.00
$165.00$167.50$170.00Oct 19$0.11$2.3916%21.73
$170.00$172.50$175.00Oct 14$0.15$2.3517%15.67
$162.50$165.00$167.50Oct 19$0.13$2.3716%18.23
$180.00$185.00$190.00Nov 20$0.22$4.7811%21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 222 found (best net $-2.25, 219 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$152.50$160.001:2Oct 14-$2.25$5.25
$152.50$160.001:2Oct 19-$4.30$3.20
$175.00$180.001:2Oct 21-$0.93$4.07
$170.00$172.501:2Oct 9-$0.42$2.08
$185.00$190.001:2Oct 21-$0.20$4.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$185.001:2Nov 6-$7.96$7.04
$195.00$185.001:2Oct 14-$7.37$2.63
$200.00$185.001:2Nov 13-$9.82$5.18
$165.00$160.001:2Oct 21-$0.86$4.14
$167.50$165.001:2Oct 9-$0.34$2.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 5.49%, avg 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Nov 20$9.250.453.8%5.49%9.30%3149.9K
$170.00Nov 20$11.350.520.8%6.73%7.58%70910.0K
$180.00Nov 20$7.500.396.8%4.45%11.23%22.8K10.6K
$185.00Nov 20$6.050.339.8%3.59%13.34%5.3K5.2K
$172.50Nov 13$9.200.472.3%5.46%7.79%55172
$175.00Nov 13$8.200.443.8%4.86%8.68%79688
$170.00Nov 13$10.250.510.8%6.08%6.93%106918
$190.00Nov 20$4.850.2812.7%2.88%15.59%4657.9K
$180.00Nov 13$6.450.376.8%3.83%10.61%351.8K
$185.00Nov 13$5.050.329.8%3.00%12.74%301.0K

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 200,293
Total Puts 152,858
Put/Call Ratio 0.76
Net Difference 47,435

Prior's Put/Call Breakdown

Total Calls 340,910
Total Puts 183,798
Put/Call Ratio 0.54
Net Difference 157,112

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