Tour v531
SPCX
SPACE EX TECH SPACEX A
$164.47 -1.87%
◀ 10/8 11:25 ▶

Option Volume

Detail
ℹ
Current (10/08 11:25am) 371,045
Calls: 206,057 (56%)
Puts: 164,988 (44%)
Prior (10/07) 471,486
Calls: 265,681 (56%)
Puts: 205,805 (44%)
Current vs Prior -21.30%
Calls: -22.44% (Calls)
Puts: -19.83% (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 -67.51%
Calls: -69.57%
Puts: -64.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 11:25am) $121.91M
Calls: $64.21M (53%)
Puts: $57.70M (47%)
Prior (10/07) $198.58M
Calls: $132.08M (67%)
Puts: $66.50M (33%)
Current vs Prior -38.61%
Calls: -51.38%
Puts: -13.23%
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 -74.29%
Calls: -80.84%
Puts: -58.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08 11:25am) 0.80
Prior (10/07) 0.77
Current vs Prior +3.36%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +18.26%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/08 11:25am) 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 3.05% | 3.93%3.05% | 5.86%5.86% | 15.19%
Prior 3.75% | 4.51%3.75% | 6.40%6.40% | 15.60%
Current vs Prior -18.67% | -12.79%-18.67% | -8.54%-8.54% | -2.66%
Prior 7-Day Avg 4.13% | 5.79%3.59% | 6.26%7.27% | 16.06%
Current vs 7-Day Avg -26.09% | -32.07%-14.97% | -6.46%-19.43% | -5.40%
Prior 7-Day Eod 3.75% | 4.51%3.75% | 6.40%6.40% | 15.60%
Current vs 7-Day Eod -18.67% | -12.79%-18.67% | -8.54%-8.54% | -2.66%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.66% | 1.04%
Calls: 0.34% | 1.36%
Puts: 0.98% | 0.72%
Prior 2.34% | 3.32%
Calls: 2.60% | 3.36%
Puts: 2.08% | 3.28%
Current vs Prior -71.79% | -68.67%
Prior 7-Day Avg 2.35% | 2.99%
Calls: 2.42% | 3.31%
Puts: 2.28% | 2.67%
Current vs 7-Day Avg -71.90% | -65.25%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
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 373 of results (avg 4.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Oct 92.972.98$2.980.3%6.3K0.685.2K
$167.50Oct 142.222.23$2.230.4%9020.38334
$170.00Oct 162.142.15$2.150.5%6.3K0.3225.2K
$157.50Oct 168.558.60$8.570.6%610.771.3K
$165.00Oct 91.561.57$1.570.6%16.9K0.469.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 122.782.80$2.790.7%5.2K0.532.9K
$180.00Nov 2020.6520.80$20.730.7%40.661.1K
$170.00Oct 126.256.30$6.280.8%3920.791.6K
$162.50Oct 142.482.50$2.490.8%3170.40159
$160.00Oct 162.172.19$2.180.9%5.9K0.328.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 84 found (avg $0.46, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Oct 90.150.16$0.166.3%12.1K0.079.3K
$175.00Oct 90.080.09$0.0911.1%10.3K0.0421.8K
$170.00Oct 90.320.34$0.336.1%26.8K0.1417.0K
$167.50Oct 90.720.74$0.732.7%22.6K0.277.9K
$180.00Oct 120.100.11$0.119.1%1.0K0.034.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Oct 90.160.17$0.175.9%5.3K0.0714.6K
$155.00Oct 90.080.09$0.0911.1%5.4K0.0414.7K
$160.00Oct 90.390.40$0.402.5%11.9K0.1618.4K
$162.50Oct 90.950.97$0.962.1%12.8K0.327.8K
$152.50Oct 120.140.16$0.1513.3%1090.05483

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 243 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 1229.0531.15$30.107.0%61.005
$140.00Oct 1223.6525.65$24.658.1%11.004
$145.00Oct 1219.0020.75$19.888.8%--1.0022
$148.00Oct 1216.0018.35$17.1813.7%1511.009
$149.00Oct 1214.8516.35$15.609.6%21.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Oct 912.2513.20$12.737.5%441.00591
$180.00Oct 915.2015.70$15.453.2%751.00480
$182.50Oct 916.7018.20$17.458.6%51.00119
$185.00Oct 920.2021.00$20.603.9%301.00144
$187.50Oct 922.6523.95$23.305.6%--1.0013

Most actively traded options today. High liquidity = easy entry/exit. 470 active (total vol 328.4K, top 35.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 90.320.34$0.336.1%26.8K0.1417.0K
$167.50Oct 90.720.74$0.732.7%22.6K0.277.9K
$165.00Oct 91.561.57$1.570.6%16.9K0.469.0K
$172.50Oct 90.150.16$0.166.3%12.1K0.079.3K
$175.00Oct 90.080.09$0.0911.1%10.3K0.0421.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 92.032.05$2.041.0%35.1K0.5415.6K
$167.50Oct 93.703.75$3.731.3%13.5K0.7410.4K
$162.50Oct 90.950.97$0.962.1%12.8K0.327.8K
$160.00Oct 90.390.40$0.402.5%11.9K0.1618.4K
$160.00Oct 162.172.19$2.180.9%5.9K0.328.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 2.5%, max 2.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Oct 9Nov 2049.5%48.2%2.5%1.8K25.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Oct 9Nov 2049.5%48.2%2.5%12.3K29.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 245 found (best R:R 0.92, avg 4.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$152.50Oct 19$1.20$1.30$1.2090%1.08$151.20
$137.00$138.00Oct 23$0.12$0.88$0.1294%7.33$137.12
$140.00$141.00Oct 30$0.10$0.90$0.1091%9.00$140.10
$145.00$146.00Oct 30$0.10$0.90$0.1087%9.00$145.10
$143.00$144.00Oct 30$0.13$0.87$0.1389%6.69$143.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$187.50Oct 9$1.30$1.20$1.30100%0.92$188.70
$180.00$175.00Oct 30$2.95$2.05$2.9577%0.69$177.05
$172.50$170.00Nov 13$1.02$1.48$1.0259%1.45$171.48
$172.50$170.00Nov 6$1.22$1.28$1.2261%1.05$171.28
$167.50$165.00Nov 13$1.05$1.45$1.0551%1.38$166.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 170 found (best R:R 1.86, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$172.50$175.00Oct 21$0.88$0.88$1.6269%0.54$173.38
$185.00$187.50Oct 21$0.36$0.36$2.1488%0.17$185.36
$167.50$170.00Oct 21$1.10$1.10$1.4056%0.79$168.60
$182.50$185.00Oct 19$0.27$0.27$2.2389%0.12$182.77
$167.50$170.00Oct 19$0.97$0.97$1.5359%0.63$168.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$149.00Nov 13$0.65$0.65$0.3575%1.86$149.35
$162.50$160.00Oct 21$1.27$1.27$1.2358%1.03$161.23
$160.00$155.00Nov 20$2.10$2.10$2.9060%0.72$157.90
$155.00$150.00Nov 20$1.70$1.70$3.3067%0.52$153.30
$150.00$145.00Nov 20$1.33$1.33$3.6774%0.36$148.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.72, cheapest $0.68)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Oct 9Oct 12$0.7047.7%35.6%
$165.00Oct 9Oct 12$0.7447.9%36.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Oct 9Oct 12$0.6847.7%35.6%
$165.00Oct 9Oct 12$0.7547.9%36.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 133 found (cheapest 2.19% of stock, avg 8.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Oct 9$1.57$2.04$3.61$161.39$168.612.19%
$162.50Oct 9$2.98$0.96$3.94$158.56$166.442.40%
$167.50Oct 9$0.73$3.73$4.46$163.04$171.962.71%
$165.00Oct 12$2.31$2.79$5.10$159.90$170.103.10%
$162.50Oct 12$3.68$1.64$5.32$157.18$167.823.23%
$160.00Oct 9$4.93$0.40$5.33$154.67$165.333.24%
$167.50Oct 12$1.38$4.38$5.76$161.74$173.263.50%
$170.00Oct 9$0.33$5.80$6.13$163.87$176.133.73%
$160.00Oct 12$5.43$0.90$6.33$153.67$166.333.85%
$165.00Oct 14$3.23$3.68$6.91$158.09$171.914.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.20% of stock, avg 4.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$172.50$157.50Oct 9$0.16$0.17$0.33$157.17$172.83
$170.00$157.50Oct 9$0.33$0.17$0.50$157.00$170.50
$175.00$155.00Oct 12$0.27$0.25$0.52$154.48$175.52
$172.50$160.00Oct 9$0.16$0.40$0.56$159.44$173.06
$170.00$160.00Oct 9$0.33$0.40$0.73$159.27$170.73
$172.50$155.00Oct 12$0.46$0.25$0.71$154.29$173.21
$175.00$157.50Oct 12$0.27$0.48$0.75$156.75$175.75
$172.50$157.50Oct 12$0.46$0.48$0.94$156.56$173.44
$175.00$152.50Oct 14$0.67$0.39$1.06$151.44$176.06
$167.50$157.50Oct 9$0.73$0.17$0.90$156.60$168.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 286 found (best R:R 1.02, avg credit $0.86)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
150/152172/175Oct 21$1.26$1.2453%1.02$151.24$173.76
155/158172/175Oct 21$1.53$0.9742%1.58$155.97$174.03
152/155172/175Oct 21$1.36$1.1448%1.19$153.64$173.86
150/152185/188Oct 21$0.74$1.7672%0.42$151.76$185.74
158/160172/175Oct 21$1.66$0.8435%1.98$158.34$174.16
155/158185/188Oct 21$1.01$1.4961%0.68$156.49$186.01
152/155185/188Oct 21$0.84$1.6667%0.51$154.16$185.84
158/160185/188Oct 21$1.14$1.3654%0.84$158.86$186.14
150/152188/190Oct 19$0.47$2.0379%0.23$152.03$187.97
150/152182/185Oct 19$0.57$1.9375%0.30$151.93$183.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 244 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$157.50$160.00$162.50Oct 19$0.05$2.4516%49.00
$165.00$167.50$170.00Oct 19$0.06$2.4417%40.67
$162.50$165.00$167.50Oct 21$0.10$2.4015%24.00
$180.00$185.00$190.00Nov 6$0.20$4.8011%24.00
$170.00$172.50$175.00Oct 19$0.08$2.4212%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Nov 20$0.12$4.8811%40.67
$165.00$167.50$170.00Oct 9$0.38$2.1233%5.58
$167.50$170.00$172.50Oct 21$0.07$2.4313%34.71
$150.00$152.50$155.00Oct 19$0.05$2.459%49.00
$165.00$167.50$170.00Nov 6$0.05$2.459%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 220 found (best net $-4.63, 211 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$150.001:2Oct 19-$4.63$5.37
$162.50$165.001:2Oct 9-$0.16$2.34
$160.00$162.501:2Oct 9-$1.03$1.47
$175.00$180.001:2Oct 21-$0.28$4.72
$165.00$167.501:2Oct 12-$0.45$2.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$167.50$165.001:2Oct 9-$0.35$2.15
$165.00$162.501:2Oct 12-$0.49$2.01
$162.50$160.001:2Oct 12-$0.16$2.34
$170.00$167.501:2Oct 9-$1.66$0.84
$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. 94 found (best yield 5.53%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Nov 20$9.100.463.4%5.53%8.90%37310.3K
$165.00Nov 20$11.250.520.3%6.84%7.16%3554.5K
$175.00Nov 20$7.300.406.4%4.44%10.84%5339.7K
$180.00Nov 20$5.850.349.4%3.56%13.00%86229.5K
$167.50Nov 13$9.100.491.8%5.53%7.38%17186
$170.00Nov 13$8.050.453.4%4.89%8.26%52937
$165.00Nov 13$10.200.520.3%6.20%6.52%107416
$172.50Nov 13$7.150.414.9%4.35%9.23%10305
$185.00Nov 20$4.650.2812.5%2.83%15.31%26110.1K
$175.00Nov 13$6.300.386.4%3.83%10.23%115753

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 206,057
Total Puts 164,988
Put/Call Ratio 0.80
Net Difference 41,069

Prior's Put/Call Breakdown

Total Calls 265,681
Total Puts 205,805
Put/Call Ratio 0.77
Net Difference 59,876

Prior 7-Day Put/Call Summary

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