Tour v531
SPCX
SPACE EX TECH SPACEX A
$168.33 -2.09%
◀ 10/7 10:40 ▶

Option Volume

Detail
ℹ
Current (10/07 10:40am) 382,286
Calls: 214,657 (56%)
Puts: 167,629 (44%)
Prior (10/06) 569,925
Calls: 366,036 (64%)
Puts: 203,889 (36%)
Current vs Prior -32.92%
Calls: -41.36% (Calls)
Puts: -17.78% (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 -64.36%
Calls: -66.79%
Puts: -60.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 10:40am) $162.47M
Calls: $110.37M (68%)
Puts: $52.11M (32%)
Prior (10/06) $275.66M
Calls: $221.10M (80%)
Puts: $54.57M (20%)
Current vs Prior -41.06%
Calls: -50.08%
Puts: -4.50%
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 -63.29%
Calls: -64.96%
Puts: -59.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07 10:40am) 0.78
Prior (10/06) 0.56
Current vs Prior +40.20%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +21.47%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/07 10:40am) 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 3.95% | 4.63%3.95% | 6.42%6.42% | 15.37%
Prior 4.44% | 5.08%4.44% | 6.85%6.85% | 15.72%
Current vs Prior -10.99% | -8.75%-10.98% | -6.36%-6.36% | -2.18%
Prior 7-Day Avg 4.27% | 6.12%3.73% | 6.32%7.55% | 16.28%
Current vs 7-Day Avg -7.43% | -24.25%+5.99% | +1.59%-15.06% | -5.58%
Prior 7-Day Eod 4.44% | 5.08%4.44% | 6.85%6.85% | 15.72%
Current vs 7-Day Eod -10.99% | -8.75%-10.98% | -6.36%-6.36% | -2.18%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.02% | 2.57%
Calls: 3.23% | 2.70%
Puts: 2.82% | 2.44%
Prior 1.99% | 1.11%
Calls: 2.82% | 1.21%
Puts: 1.16% | 1.01%
Current vs Prior +51.76% | +131.53%
Prior 7-Day Avg 2.22% | 2.81%
Calls: 2.25% | 3.11%
Puts: 2.19% | 2.50%
Current vs 7-Day Avg +35.95% | -8.40%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($110.37M). P/C ratio rising 40% - 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
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
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 367 of results (avg 4.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Nov 2016.4016.55$16.480.9%5510.6511.9K
$170.00Oct 91.931.95$1.941.0%17.7K0.4114.6K
$190.00Nov 204.754.80$4.781.0%4870.287.9K
$170.00Nov 2011.2011.35$11.271.3%7370.5110.0K
$165.00Oct 166.606.70$6.651.5%5460.6312.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 2012.1512.25$12.200.8%4870.492.5K
$167.50Oct 92.182.20$2.190.9%14.0K0.447.2K
$175.00Nov 2015.0515.20$15.131.0%1050.551.5K
$160.00Nov 207.407.50$7.451.3%5.2K0.353.7K
$180.00Nov 2018.2018.45$18.331.4%3840.61642

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 94 found (avg $0.41, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Oct 90.120.13$0.137.7%1.2K0.042.1K
$185.00Oct 90.080.09$0.0911.1%3.5K0.037.1K
$180.00Oct 90.210.22$0.224.5%10.2K0.0726.3K
$187.50Oct 90.050.06$0.0616.7%3410.021.1K
$177.50Oct 90.370.38$0.382.6%3.5K0.1116.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Oct 90.190.21$0.2010.0%2.1K0.0616.6K
$155.00Oct 90.120.13$0.137.7%2.9K0.0414.4K
$160.00Oct 90.350.36$0.362.8%13.7K0.1019.3K
$152.50Oct 90.080.09$0.0911.1%8400.037.6K
$150.00Oct 90.060.07$0.0714.3%4.2K0.0217.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 225 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 2332.3534.35$33.356.0%11.00104
$135.00Oct 932.5533.70$33.133.5%111.00102
$136.00Oct 931.8032.70$32.252.8%--1.0025
$137.00Oct 930.4032.00$31.205.1%--1.0059
$138.00Oct 929.4032.05$30.738.6%--0.99159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 916.4517.30$16.885.0%1071.00157
$190.00Oct 919.8022.80$21.3014.1%281.00182
$195.00Oct 926.3028.00$27.156.3%31.0054
$200.00Oct 930.9032.85$31.886.1%871.0071
$197.50Oct 1627.2530.85$29.0512.4%11.003

Most actively traded options today. High liquidity = easy entry/exit. 466 active (total vol 304.3K, top 32.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 207.357.50$7.432.0%22.8K0.3910.6K
$170.00Oct 91.931.95$1.941.0%17.7K0.4114.6K
$160.00Oct 169.8010.30$10.055.0%12.6K0.7833.0K
$175.00Oct 90.650.67$0.663.0%11.8K0.1820.1K
$180.00Oct 90.210.22$0.224.5%10.2K0.0726.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 91.241.26$1.251.6%32.2K0.2913.9K
$167.50Oct 92.182.20$2.190.9%14.0K0.447.2K
$160.00Oct 90.350.36$0.362.8%13.7K0.1019.3K
$170.00Oct 93.503.60$3.552.8%12.1K0.5910.6K
$140.00Nov 202.182.23$2.212.3%6.4K0.138.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 3.0%, max 4.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Oct 9Nov 1351.0%48.9%4.2%5215.3K
$165.00Oct 9Nov 2050.1%48.4%3.6%1.4K14.0K
$167.50Oct 9Nov 1349.7%48.6%2.3%3.8K7.3K
$175.00Oct 9Nov 2052.5%51.6%1.8%12.1K30.0K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Oct 9Nov 1351.0%48.9%4.2%4.5K6.2K
$165.00Oct 9Nov 2050.1%48.4%3.6%33.5K18.6K
$167.50Oct 9Nov 1349.7%48.6%2.3%14.0K7.3K
$175.00Oct 9Nov 2052.5%51.6%1.8%1.0K9.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 254 found (best R:R 6.69, avg 4.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$141.00Oct 23$0.13$0.87$0.1393%6.69$140.13
$135.00$137.00Oct 23$1.22$0.78$1.22100%0.64$136.22
$143.00$144.00Oct 16$0.32$0.68$0.3297%2.12$143.32
$141.00$142.00Nov 6$0.25$0.75$0.2589%3.00$141.25
$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$1.10$1.40$1.1068%1.27$173.90
$175.00$172.50Nov 13$0.90$1.60$0.9056%1.78$174.10
$175.00$172.50Oct 14$1.40$1.10$1.4072%0.79$173.60
$180.00$175.00Oct 30$3.00$2.00$3.0070%0.67$177.00
$162.50$160.00Oct 14$0.42$2.08$0.4226%4.95$162.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 175 found (best R:R 0.77, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$197.50$200.00Oct 14$0.28$0.28$2.2295%0.13$197.78
$187.50$190.00Oct 19$0.33$0.33$2.1788%0.15$187.83
$175.00$177.50Oct 14$0.65$0.65$1.8572%0.35$175.65
$185.00$190.00Oct 21$0.66$0.66$4.3483%0.15$185.66
$185.00$190.00Oct 14$0.27$0.27$4.7391%0.06$185.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$160.00Nov 20$2.18$2.18$2.8258%0.77$162.82
$160.00$155.00Nov 20$1.82$1.82$3.1865%0.57$158.18
$165.00$162.50Oct 14$1.00$1.00$1.5065%0.67$164.00
$155.00$150.00Nov 20$1.48$1.48$3.5271%0.42$153.52
$150.00$145.00Nov 20$1.10$1.10$3.9077%0.28$148.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.57, cheapest $0.58)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Oct 9Oct 12$0.6049.7%39.5%
$170.00Oct 9Oct 12$0.5650.6%40.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Oct 9Oct 12$0.5849.7%39.5%
$170.00Oct 9Oct 12$0.5550.6%40.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 3.14% of stock, avg 8.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$167.50Oct 9$3.10$2.19$5.29$162.21$172.793.14%
$170.00Oct 9$1.94$3.55$5.49$164.51$175.493.26%
$165.00Oct 9$4.65$1.25$5.90$159.10$170.903.51%
$172.50Oct 9$1.15$5.25$6.40$166.10$178.903.80%
$167.50Oct 12$3.70$2.77$6.47$161.03$173.973.84%
$170.00Oct 12$2.50$4.10$6.60$163.40$176.603.92%
$165.00Oct 12$5.18$1.78$6.96$158.04$171.964.13%
$162.50Oct 9$6.58$0.68$7.26$155.24$169.764.31%
$172.50Oct 12$1.65$5.75$7.40$165.10$179.904.40%
$175.00Oct 9$0.66$7.25$7.91$167.09$182.914.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.25% of stock, avg 4.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$157.50Oct 9$0.22$0.20$0.42$157.08$180.42
$180.00$160.00Oct 9$0.22$0.36$0.58$159.42$180.58
$177.50$157.50Oct 9$0.38$0.20$0.58$156.92$178.08
$177.50$160.00Oct 9$0.38$0.36$0.74$159.26$178.24
$180.00$157.50Oct 12$0.42$0.40$0.82$156.68$180.82
$175.00$157.50Oct 9$0.66$0.20$0.86$156.64$175.86
$180.00$162.50Oct 9$0.22$0.68$0.90$161.60$180.90
$175.00$160.00Oct 9$0.66$0.36$1.02$158.98$176.02
$180.00$160.00Oct 12$0.42$0.66$1.08$158.92$181.08
$177.50$162.50Oct 9$0.38$0.68$1.06$161.44$178.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 291 found (best R:R 0.37, avg credit $0.90)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
158/160198/200Oct 14$0.68$1.8276%0.37$159.32$198.18
152/155198/200Oct 14$0.43$2.0786%0.21$154.57$197.93
155/158198/200Oct 14$0.51$1.9982%0.26$156.99$198.01
150/152188/190Oct 19$0.57$1.9377%0.30$151.93$188.07
155/158190/192Oct 21$0.77$1.7368%0.45$156.73$190.77
158/160188/190Oct 19$0.86$1.6464%0.52$159.14$188.36
150/152195/198Oct 19$0.36$2.1484%0.17$152.14$195.36
155/158188/190Oct 19$0.70$1.8070%0.39$156.80$188.20
160/162188/190Oct 19$1.01$1.4958%0.68$161.49$188.51
146/149188/190Oct 19$0.51$2.4981%0.20$148.49$188.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 244 found (best R:R 19.83, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$172.50$175.00$177.50Oct 21$0.07$2.4312%34.71
$190.00$195.00$200.00Nov 20$0.13$4.878%37.46
$160.00$162.50$165.00Oct 23$0.07$2.4312%34.71
$180.00$185.00$190.00Nov 13$0.23$4.7712%20.74
$180.00$185.00$190.00Nov 20$0.21$4.7911%22.81
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Oct 14$0.24$4.7619%19.83
$175.00$180.00$185.00Nov 13$0.09$4.9113%54.56
$180.00$185.00$190.00Nov 20$0.06$4.9411%82.33
$190.00$195.00$200.00Nov 20$0.12$4.888%40.67
$170.00$172.50$175.00Oct 21$0.08$2.4213%30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 224 found (best net $-7.16, 221 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$152.50$160.001:2Oct 14-$1.65$5.85
$152.50$160.001:2Oct 19-$4.22$3.28
$185.00$190.001:2Oct 21-$0.14$4.86
$170.00$172.501:2Oct 9-$0.36$2.14
$167.50$170.001:2Oct 9-$0.78$1.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$185.001:2Nov 6-$7.16$7.84
$200.00$185.001:2Nov 13-$8.78$6.22
$195.00$185.001:2Oct 14-$7.37$2.63
$165.00$160.001:2Oct 21-$0.87$4.13
$167.50$165.001:2Oct 9-$0.31$2.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 5.41%, avg 1.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Nov 20$9.100.454.0%5.41%9.37%3319.9K
$170.00Nov 20$11.200.511.0%6.65%7.65%73710.0K
$180.00Nov 20$7.350.396.9%4.37%11.30%22.8K10.6K
$185.00Nov 20$5.950.339.9%3.53%13.44%5.4K5.2K
$172.50Nov 13$9.100.472.5%5.41%7.88%56172
$170.00Nov 13$10.200.511.0%6.06%7.05%116918
$175.00Nov 13$8.100.444.0%4.81%8.77%91688
$190.00Nov 20$4.750.2812.9%2.82%15.70%4877.9K
$180.00Nov 13$6.400.376.9%3.80%10.73%361.8K
$185.00Nov 13$5.000.319.9%2.97%12.87%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 214,657
Total Puts 167,629
Put/Call Ratio 0.78
Net Difference 47,028

Prior's Put/Call Breakdown

Total Calls 366,036
Total Puts 203,889
Put/Call Ratio 0.56
Net Difference 162,147

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