Tour v531
SPCX
SPACE EX TECH SPACEX A
$165.08 -1.50%
◀ 10/8 10:45 ▶

Option Volume

Detail
ℹ
Current (10/08 10:45am) 250,800
Calls: 144,437 (58%)
Puts: 106,363 (42%)
Prior (10/07) 388,655
Calls: 217,001 (56%)
Puts: 171,654 (44%)
Current vs Prior -35.47%
Calls: -33.44% (Calls)
Puts: -38.04% (Puts)
Prior 7-Day Total 7,993,838
Calls: 4,739,520 (59%)
Puts: 3,254,318 (41%)
Prior 7-Day Average 1,141,976
Calls: 677,074 (59%)
Puts: 464,902 (41%)
Current vs Prior 7-Day Avg -78.04%
Calls: -78.67%
Puts: -77.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 10:45am) $71.76M
Calls: $40.56M (57%)
Puts: $31.19M (43%)
Prior (10/07) $164.71M
Calls: $110.53M (67%)
Puts: $54.18M (33%)
Current vs Prior -56.44%
Calls: -63.30%
Puts: -42.43%
Prior 7-Day Total $3.32B
Calls: $2.35B (71%)
Puts: $973.58M (29%)
Prior 7-Day Average $474.25M
Calls: $335.16M (71%)
Puts: $139.08M (29%)
Current vs Prior 7-Day Avg -84.87%
Calls: -87.90%
Puts: -77.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08 10:45am) 0.74
Prior (10/07) 0.79
Current vs Prior -6.91%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +8.76%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/08 10:45am) 4,730,380
Calls: 2,300,533 (49%)
Puts: 2,429,847 (51%)
Prior (10/07) 4,542,143
Calls: 2,185,447 (48%)
Puts: 2,356,696 (52%)
Current vs Prior +4.14%
Prior 7-Day Total 29,199,393
Calls: 13,934,372 (48%)
Puts: 15,265,021 (52%)
Prior 7-Day Average 4,171,341
Calls: 1,990,624 (48%)
Puts: 2,180,717 (52%)
Current vs Prior 7-Day Avg +13.40%
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 3.19% | 4.03%3.19% | 5.97%5.97% | 15.42%
Prior 3.75% | 4.51%3.75% | 6.40%6.40% | 15.60%
Current vs Prior -14.94% | -10.69%-14.94% | -6.80%-6.80% | -1.15%
Prior 7-Day Avg 4.13% | 5.79%3.59% | 6.26%7.27% | 16.06%
Current vs 7-Day Avg -22.69% | -30.44%-11.06% | -4.67%-17.89% | -3.94%
Prior 7-Day Eod 3.75% | 4.51%3.75% | 6.40%6.40% | 15.60%
Current vs 7-Day Eod -14.94% | -10.69%-14.94% | -6.80%-6.80% | -1.15%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.01% | 1.00%
Calls: 0.52% | 0.75%
Puts: 1.50% | 1.26%
Prior 2.34% | 3.32%
Calls: 2.60% | 3.36%
Puts: 2.08% | 3.28%
Current vs Prior -56.84% | -69.88%
Prior 7-Day Avg 2.35% | 2.99%
Calls: 2.42% | 3.31%
Puts: 2.28% | 2.67%
Current vs 7-Day Avg -57.00% | -66.59%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 56% vs prior.

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 NEUTRAL
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
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 335 of results (avg 4.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 91.931.94$1.940.5%10.3K0.529.0K
$170.00Nov 209.509.55$9.530.5%2640.4710.3K
$157.50Oct 148.608.65$8.630.6%30.817
$160.00Oct 167.257.30$7.280.7%7030.7026.6K
$160.00Oct 146.656.70$6.680.7%510.7330
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Oct 162.942.95$2.950.3%1.3K0.391.5K
$165.00Oct 122.522.53$2.530.4%4.4K0.492.9K
$172.50Oct 127.907.95$7.930.6%3500.841.1K
$160.00Oct 141.511.52$1.520.7%8930.27468
$162.50Oct 121.471.48$1.480.7%1.3K0.341.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 85 found (avg $0.45, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 90.110.12$0.128.3%8.2K0.0521.8K
$172.50Oct 90.210.22$0.224.5%6.9K0.099.3K
$177.50Oct 90.060.07$0.0714.3%1.5K0.0316.3K
$170.00Oct 90.440.45$0.452.2%21.3K0.1717.0K
$167.50Oct 90.960.97$0.971.0%17.8K0.327.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 90.060.07$0.0714.3%2.2K0.0314.7K
$157.50Oct 90.140.15$0.156.7%1.9K0.0614.6K
$160.00Oct 90.340.35$0.352.9%6.9K0.1418.4K
$162.50Oct 90.820.83$0.831.2%5.5K0.287.8K
$152.50Oct 120.130.15$0.1414.3%310.04483

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 241 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 1229.9031.65$30.785.7%61.005
$140.00Oct 1224.2527.35$25.8012.0%11.004
$145.00Oct 1218.9523.10$21.0319.7%--1.0022
$148.00Oct 1216.6518.70$17.6711.6%1511.009
$149.00Oct 1215.7517.70$16.7311.7%21.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Oct 911.6512.55$12.107.4%261.00591
$180.00Oct 914.5515.10$14.833.7%641.00480
$182.50Oct 915.7017.50$16.6010.8%31.00119
$185.00Oct 919.6520.00$19.831.8%221.00144
$187.50Oct 920.4522.95$21.7011.5%--1.0013

Most actively traded options today. High liquidity = easy entry/exit. 458 active (total vol 224.6K, top 26.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 90.440.45$0.452.2%21.3K0.1717.0K
$167.50Oct 90.960.97$0.971.0%17.8K0.327.9K
$165.00Oct 91.931.94$1.940.5%10.3K0.529.0K
$175.00Oct 90.110.12$0.128.3%8.2K0.0521.8K
$172.50Oct 90.210.22$0.224.5%6.9K0.099.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 91.781.80$1.791.1%26.0K0.4815.6K
$167.50Oct 93.303.35$3.331.5%9.8K0.6810.4K
$160.00Oct 90.340.35$0.352.9%6.9K0.1418.4K
$162.50Oct 90.820.83$0.831.2%5.5K0.287.8K
$165.00Oct 122.522.53$2.530.4%4.4K0.492.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 0.6%, max 1.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Oct 9Nov 1348.9%48.2%1.4%3.0K5.3K
$165.00Oct 9Nov 2048.5%48.3%0.4%10.6K13.5K
$170.00Oct 9Nov 2051.7%51.7%0.0%21.6K27.3K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Oct 9Nov 1348.9%48.2%1.4%5.5K7.9K
$165.00Oct 9Nov 2048.5%48.3%0.4%26.9K21.4K
$170.00Oct 9Nov 2051.7%51.7%0.0%1.4K9.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 243 found (best R:R 1.94, avg 4.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$152.50Oct 19$0.85$1.65$0.8592%1.94$150.85
$160.00$162.50Nov 13$0.59$1.91$0.5961%3.24$160.59
$140.00$141.00Nov 13$0.15$0.85$0.1586%5.67$140.15
$140.00$141.00Oct 16$0.30$0.70$0.30100%2.33$140.30
$145.00$146.00Oct 16$0.25$0.75$0.2594%3.00$145.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$175.00Nov 6$2.64$2.36$2.6471%0.89$177.36
$177.50$175.00Oct 16$1.58$0.92$1.5884%0.58$175.92
$175.00$172.50Nov 13$1.12$1.38$1.1261%1.23$173.88
$180.00$175.00Oct 30$3.30$1.70$3.3076%0.52$176.70
$175.00$172.50Oct 23$1.42$1.08$1.4272%0.76$173.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 167 found (best R:R 5.25, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$182.50$185.00Oct 19$0.49$0.49$2.0187%0.24$182.99
$170.00$172.50Oct 19$0.94$0.94$1.5663%0.60$170.94
$185.00$187.50Oct 21$0.31$0.31$2.1988%0.14$185.31
$190.00$192.50Oct 19$0.20$0.20$2.3092%0.09$190.20
$175.00$180.00Oct 21$1.00$1.00$4.0073%0.25$176.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$149.00Nov 13$0.84$0.84$0.1675%5.25$149.16
$165.00$162.50Nov 13$1.47$1.47$1.0353%1.43$163.53
$160.00$155.00Nov 20$2.07$2.07$2.9361%0.71$157.93
$165.00$160.00Nov 20$2.43$2.43$2.5753%0.95$162.57
$155.00$150.00Nov 20$1.68$1.68$3.3268%0.51$153.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.70, cheapest $0.65)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Oct 9Oct 12$0.6649.9%37.5%
$165.00Oct 9Oct 12$0.7348.5%36.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Oct 9Oct 12$0.6549.9%37.5%
$165.00Oct 9Oct 12$0.7448.5%36.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 2.26% of stock, avg 8.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Oct 9$1.94$1.79$3.73$161.27$168.732.26%
$167.50Oct 9$0.97$3.33$4.30$163.20$171.802.60%
$162.50Oct 9$3.48$0.83$4.31$158.19$166.812.61%
$165.00Oct 12$2.67$2.53$5.20$159.80$170.203.15%
$162.50Oct 12$4.13$1.48$5.61$156.89$168.113.40%
$167.50Oct 12$1.63$3.98$5.61$161.89$173.113.40%
$170.00Oct 9$0.45$5.30$5.75$164.25$175.753.48%
$160.00Oct 9$5.50$0.35$5.85$154.15$165.853.54%
$160.00Oct 12$5.95$0.81$6.76$153.24$166.764.09%
$170.00Oct 12$0.96$5.82$6.78$163.22$176.784.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.22% of stock, avg 4.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$172.50$157.50Oct 9$0.22$0.15$0.37$157.13$172.87
$177.50$155.00Oct 12$0.20$0.24$0.44$154.56$177.94
$175.00$155.00Oct 12$0.33$0.24$0.57$154.43$175.57
$172.50$160.00Oct 9$0.22$0.35$0.57$159.43$173.07
$170.00$157.50Oct 9$0.45$0.15$0.60$156.90$170.60
$177.50$157.50Oct 12$0.20$0.43$0.63$156.87$178.13
$175.00$157.50Oct 12$0.33$0.43$0.76$156.74$175.76
$170.00$160.00Oct 9$0.45$0.35$0.80$159.20$170.80
$172.50$155.00Oct 12$0.56$0.24$0.80$154.20$173.30
$172.50$157.50Oct 12$0.56$0.43$0.99$156.51$173.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 284 found (best R:R 0.55, avg credit $0.91)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
152/155182/185Oct 19$0.89$1.6170%0.55$154.11$183.39
158/160182/185Oct 19$1.21$1.2956%0.94$158.79$183.71
150/152182/185Oct 19$0.72$1.7875%0.40$151.78$183.22
148/150182/185Oct 19$0.63$1.8778%0.34$149.37$183.13
155/158182/185Oct 19$0.97$1.5364%0.63$156.53$183.47
155/158185/188Oct 21$0.97$1.5362%0.63$156.53$185.97
152/155190/192Oct 19$0.60$1.9076%0.32$154.40$190.60
158/160185/188Oct 21$1.10$1.4055%0.79$158.90$186.10
158/160190/192Oct 19$0.92$1.5862%0.58$159.08$190.92
150/152190/192Oct 19$0.43$2.0781%0.21$152.07$190.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 238 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Nov 20$0.12$4.8812%40.67
$170.00$175.00$180.00Nov 20$0.22$4.7812%21.73
$140.00$145.00$150.00Nov 20$0.16$4.8410%30.25
$167.50$170.00$172.50Oct 21$0.10$2.4013%24.00
$165.00$167.50$170.00Oct 9$0.45$2.0535%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Nov 20$0.06$4.9410%82.33
$170.00$172.50$175.00Oct 12$0.09$2.4115%26.78
$165.00$167.50$170.00Oct 9$0.43$2.0735%4.81
$162.50$165.00$167.50Oct 19$0.16$2.3417%14.62
$167.50$170.00$172.50Oct 30$0.06$2.4410%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. 228 found (best net $-4.16, 216 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$150.001:2Oct 19-$4.16$5.84
$152.50$160.001:2Oct 19-$1.32$6.18
$162.50$165.001:2Oct 9-$0.40$2.10
$165.00$167.501:2Oct 9$0.00$2.50
$175.00$180.001:2Oct 21-$0.19$4.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$167.50$165.001:2Oct 9-$0.25$2.25
$170.00$167.501:2Oct 9-$1.36$1.14
$165.00$162.501:2Oct 12-$0.43$2.07
$162.50$160.001:2Oct 12-$0.14$2.36
$167.50$165.001:2Oct 12-$1.08$1.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 5.75%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Nov 20$9.500.473.0%5.75%8.74%26410.3K
$175.00Nov 20$7.650.416.0%4.63%10.64%3369.7K
$180.00Nov 20$6.100.349.0%3.70%12.73%73729.5K
$170.00Nov 13$8.450.463.0%5.12%8.10%40937
$167.50Nov 13$9.500.491.5%5.75%7.22%15186
$185.00Nov 20$4.850.2912.1%2.94%15.00%9310.1K
$172.50Nov 13$7.500.424.5%4.54%9.04%8305
$175.00Nov 13$6.650.396.0%4.03%10.04%79753
$180.00Nov 13$5.200.339.0%3.15%12.19%542.0K
$190.00Nov 20$3.850.2415.1%2.33%17.43%818.0K

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 144,437
Total Puts 106,363
Put/Call Ratio 0.74
Net Difference 38,074

Prior's Put/Call Breakdown

Total Calls 217,001
Total Puts 171,654
Put/Call Ratio 0.79
Net Difference 45,347

Prior 7-Day Put/Call Summary

Total Calls 4,739,520
Total Puts 3,254,318
Average Put/Call Ratio 0.68
Ratio Trend Falling

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