Tour v531
SPCX
SPACE EX TECH SPACEX A
$164.51 -1.84%
◀ 10/8 10:50 ▶

Option Volume

Detail
ℹ
Current (10/08 10:50am) 273,787
Calls: 156,640 (57%)
Puts: 117,147 (43%)
Prior (10/07) 396,812
Calls: 221,395 (56%)
Puts: 175,417 (44%)
Current vs Prior -31.00%
Calls: -29.25% (Calls)
Puts: -33.22% (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 -76.03%
Calls: -76.87%
Puts: -74.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 10:50am) $76.81M
Calls: $41.06M (53%)
Puts: $35.75M (47%)
Prior (10/07) $172.43M
Calls: $114.44M (66%)
Puts: $57.99M (34%)
Current vs Prior -55.45%
Calls: -64.12%
Puts: -38.36%
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 -83.80%
Calls: -87.75%
Puts: -74.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08 10:50am) 0.75
Prior (10/07) 0.79
Current vs Prior -5.61%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +10.46%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/08 10:50am) 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 3.14% | 4.01%3.14% | 5.93%5.93% | 15.26%
Prior 3.75% | 4.51%3.75% | 6.40%6.40% | 15.60%
Current vs Prior -16.26% | -11.19%-16.26% | -7.43%-7.43% | -2.17%
Prior 7-Day Avg 4.13% | 5.79%3.59% | 6.26%7.27% | 16.06%
Current vs 7-Day Avg -23.90% | -30.83%-12.45% | -5.32%-18.44% | -4.93%
Prior 7-Day Eod 3.75% | 4.51%3.75% | 6.40%6.40% | 15.60%
Current vs 7-Day Eod -16.26% | -11.19%-16.26% | -7.43%-7.43% | -2.17%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.29% | 1.51%
Calls: 1.62% | 2.67%
Puts: 0.96% | 0.35%
Prior 2.34% | 3.32%
Calls: 2.60% | 3.36%
Puts: 2.08% | 3.28%
Current vs Prior -44.87% | -54.52%
Prior 7-Day Avg 2.35% | 2.99%
Calls: 2.42% | 3.31%
Puts: 2.28% | 2.67%
Current vs 7-Day Avg -45.07% | -49.55%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 55% 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
10:50BULLISHBULLISHBULLISH
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 305 of results (avg 4.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 122.402.41$2.410.4%5.3K0.481.4K
$167.50Oct 142.302.31$2.300.4%8050.38334
$160.00Oct 166.856.90$6.880.7%7140.6826.6K
$155.00Nov 2016.7516.90$16.830.9%490.675.4K
$170.00Oct 162.222.24$2.230.9%5.1K0.3225.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 122.832.84$2.840.4%4.6K0.522.9K
$170.00Oct 146.957.00$6.980.7%1280.71571
$162.50Oct 142.542.56$2.550.8%2090.40159
$167.50Oct 165.855.90$5.880.9%8840.593.0K
$170.00Oct 95.805.85$5.820.9%1.4K0.856.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 76 found (avg $0.46, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Oct 90.180.19$0.195.3%7.9K0.089.3K
$175.00Oct 90.090.10$0.1010.0%8.6K0.0421.8K
$177.50Oct 90.050.06$0.0616.7%1.6K0.0216.3K
$170.00Oct 90.370.38$0.382.6%22.5K0.1517.0K
$167.50Oct 90.800.81$0.811.2%18.8K0.287.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Oct 90.170.18$0.185.6%2.4K0.0814.6K
$155.00Oct 90.080.09$0.0911.1%3.8K0.0414.7K
$160.00Oct 90.430.44$0.442.3%8.2K0.1618.4K
$152.50Oct 120.150.16$0.166.3%400.05483
$155.00Oct 120.260.28$0.277.4%4780.08920

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 242 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 1229.2031.50$30.357.6%61.005
$140.00Oct 1224.2027.35$25.7812.2%11.004
$145.00Oct 1218.9523.10$21.0319.7%--1.0022
$148.00Oct 1216.2518.70$17.4814.0%1511.009
$149.00Oct 1215.0517.70$16.3816.2%21.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Oct 911.6513.10$12.3811.7%261.00591
$180.00Oct 915.1015.70$15.403.9%651.00480
$182.50Oct 915.7018.20$16.9514.7%31.00119
$185.00Oct 919.9521.00$20.485.1%221.00144
$187.50Oct 920.4523.95$22.2015.8%--1.0013

Most actively traded options today. High liquidity = easy entry/exit. 460 active (total vol 245.5K, top 28.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 90.370.38$0.382.6%22.5K0.1517.0K
$167.50Oct 90.800.81$0.811.2%18.8K0.287.9K
$165.00Oct 91.651.67$1.661.2%10.9K0.479.0K
$175.00Oct 90.090.10$0.1010.0%8.6K0.0421.8K
$172.50Oct 90.180.19$0.195.3%7.9K0.089.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 92.082.10$2.091.0%28.2K0.5315.6K
$167.50Oct 93.703.75$3.731.3%10.3K0.7210.4K
$160.00Oct 90.430.44$0.442.3%8.2K0.1618.4K
$162.50Oct 91.001.01$1.001.0%7.2K0.327.8K
$165.00Oct 122.832.84$2.840.4%4.6K0.522.9K

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 2.5%, max 4.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Oct 9Nov 2050.7%48.5%4.6%97425.0K
$165.00Oct 9Nov 2049.2%48.3%2.0%11.2K13.5K
$162.50Oct 9Nov 1348.9%48.4%1.0%3.2K5.3K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Oct 9Nov 2050.7%48.5%4.6%8.5K29.6K
$165.00Oct 9Nov 2049.2%48.3%2.0%29.1K21.4K
$162.50Oct 9Nov 1348.9%48.4%1.0%7.2K7.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 253 found (best R:R 2.57, avg 4.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$152.50Oct 19$0.70$1.80$0.7091%2.57$150.70
$140.00$141.00Oct 30$0.15$0.85$0.1591%5.67$140.15
$155.00$157.50Nov 13$0.90$1.60$0.9068%1.78$155.90
$162.50$165.00Oct 19$0.63$1.87$0.6360%2.97$163.13
$140.00$141.00Nov 13$0.13$0.87$0.1385%6.69$140.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$182.50$180.00Oct 9$1.55$0.95$1.55100%0.61$180.95
$180.00$175.00Oct 21$3.17$1.83$3.1784%0.58$176.83
$180.00$175.00Nov 6$2.88$2.12$2.8871%0.74$177.12
$175.00$172.50Oct 19$1.40$1.10$1.4079%0.79$173.60
$177.50$175.00Oct 23$1.52$0.98$1.5278%0.64$175.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 173 found (best R:R 8.09, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$167.50Oct 19$1.60$1.60$0.9048%1.78$166.60
$182.50$185.00Oct 19$0.48$0.48$2.0287%0.24$182.98
$170.00$172.50Oct 19$1.00$1.00$1.5064%0.67$171.00
$185.00$187.50Oct 21$0.36$0.36$2.1488%0.17$185.36
$165.00$167.50Nov 13$1.38$1.38$1.1248%1.23$166.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$149.00Nov 13$0.89$0.89$0.1175%8.09$149.11
$155.00$150.00Nov 20$1.73$1.73$3.2767%0.53$153.27
$162.50$160.00Oct 21$1.23$1.23$1.2758%0.97$161.27
$160.00$155.00Nov 20$2.07$2.07$2.9360%0.71$157.93
$143.00$142.00Nov 13$0.40$0.40$0.6083%0.67$142.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.71, cheapest $0.67)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Oct 9Oct 12$0.6748.9%36.4%
$165.00Oct 9Oct 12$0.7549.2%37.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Oct 9Oct 12$0.6948.9%36.4%
$165.00Oct 9Oct 12$0.7549.2%37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 2.28% of stock, avg 8.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Oct 9$1.66$2.09$3.75$161.25$168.752.28%
$162.50Oct 9$3.08$1.00$4.08$158.42$166.582.48%
$167.50Oct 9$0.81$3.73$4.54$162.96$172.042.76%
$165.00Oct 12$2.41$2.84$5.25$159.75$170.253.19%
$160.00Oct 9$5.00$0.44$5.44$154.56$165.443.31%
$162.50Oct 12$3.75$1.69$5.44$157.06$167.943.31%
$167.50Oct 12$1.46$4.38$5.84$161.66$173.343.55%
$170.00Oct 9$0.38$5.82$6.20$163.80$176.203.77%
$160.00Oct 12$5.50$0.94$6.44$153.56$166.443.91%
$165.00Oct 14$3.33$3.73$7.06$157.94$172.064.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.22% of stock, avg 4.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$172.50$157.50Oct 9$0.19$0.18$0.37$157.13$172.87
$175.00$155.00Oct 12$0.29$0.27$0.56$154.44$175.56
$170.00$157.50Oct 9$0.38$0.18$0.56$156.94$170.56
$172.50$160.00Oct 9$0.19$0.44$0.63$159.37$173.13
$172.50$155.00Oct 12$0.50$0.27$0.77$154.23$173.27
$175.00$157.50Oct 12$0.29$0.50$0.79$156.71$175.79
$170.00$160.00Oct 9$0.38$0.44$0.82$159.18$170.82
$172.50$157.50Oct 12$0.50$0.50$1.00$156.50$173.50
$175.00$152.50Oct 14$0.71$0.42$1.13$151.37$176.13
$167.50$157.50Oct 9$0.81$0.18$0.99$156.51$168.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 293 found (best R:R 0.55, avg credit $0.85)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
150/152185/188Oct 21$0.89$1.6171%0.55$151.61$185.89
158/160182/185Oct 19$1.26$1.2455%1.02$158.74$183.76
155/158182/185Oct 19$1.06$1.4463%0.74$156.44$183.56
150/152182/185Oct 19$0.78$1.7274%0.45$151.72$183.28
150/152188/190Oct 21$0.69$1.8175%0.38$151.81$188.19
148/150182/185Oct 19$0.58$1.9278%0.30$149.42$183.08
158/160190/192Oct 19$1.02$1.4860%0.69$158.98$191.02
152/155182/185Oct 19$0.79$1.7169%0.46$154.21$183.29
150/152172/175Oct 21$1.22$1.2852%0.95$151.28$173.72
145/148182/185Oct 19$0.63$2.3780%0.27$147.37$183.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 238 found (best R:R 34.71, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Nov 20$0.14$4.8611%34.71
$157.50$160.00$162.50Oct 23$0.07$2.4313%34.71
$155.00$157.50$160.00Oct 14$0.10$2.4015%24.00
$155.00$157.50$160.00Oct 12$0.10$2.4015%24.00
$185.00$190.00$195.00Nov 13$0.16$4.849%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Nov 13$0.14$4.8612%34.71
$170.00$175.00$180.00Nov 20$0.17$4.8312%28.41
$185.00$190.00$195.00Nov 20$0.09$4.919%54.56
$170.00$172.50$175.00Oct 12$0.08$2.4214%30.25
$157.50$160.00$162.50Oct 19$0.12$2.3816%19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 221 found (best net $-3.96, 211 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$150.001:2Oct 19-$3.96$6.04
$152.50$160.001:2Oct 19-$0.02$7.48
$162.50$165.001:2Oct 9-$0.24$2.26
$160.00$162.501:2Oct 9-$1.16$1.34
$175.00$180.001:2Oct 21-$0.30$4.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$167.50$165.001:2Oct 9-$0.45$2.05
$165.00$162.501:2Oct 12-$0.54$1.96
$162.50$160.001:2Oct 12-$0.19$2.31
$170.00$167.501:2Oct 9-$1.64$0.86
$160.00$157.501:2Oct 12-$0.06$2.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 5.62%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Nov 20$9.250.463.3%5.62%8.96%27410.3K
$165.00Nov 20$11.350.530.3%6.90%7.20%3064.5K
$175.00Nov 20$7.400.406.4%4.50%10.87%3549.7K
$180.00Nov 20$5.950.349.4%3.62%13.03%76429.5K
$170.00Nov 13$8.150.453.3%4.95%8.29%42937
$165.00Nov 13$10.300.520.3%6.26%6.56%102416
$172.50Nov 13$7.200.424.9%4.38%9.23%8305
$185.00Nov 20$4.700.2812.5%2.86%15.31%9810.1K
$175.00Nov 13$6.350.386.4%3.86%10.24%86753
$167.50Nov 13$8.650.491.8%5.26%7.08%16186

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 156,640
Total Puts 117,147
Put/Call Ratio 0.75
Net Difference 39,493

Prior's Put/Call Breakdown

Total Calls 221,395
Total Puts 175,417
Put/Call Ratio 0.79
Net Difference 45,978

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