Tour v531
SPCX
SPACE EX TECH SPACEX A
$163.63 -2.37%
◀ 10/8 11:45 ▶

Option Volume

Detail
ℹ
Current (10/08 11:45am) 427,155
Calls: 235,988 (55%)
Puts: 191,167 (45%)
Prior (10/07) 514,767
Calls: 292,856 (57%)
Puts: 221,911 (43%)
Current vs Prior -17.02%
Calls: -19.42% (Calls)
Puts: -13.85% (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 -62.60%
Calls: -65.15%
Puts: -58.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 11:45am) $136.63M
Calls: $67.36M (49%)
Puts: $69.27M (51%)
Prior (10/07) $219.17M
Calls: $153.36M (70%)
Puts: $65.82M (30%)
Current vs Prior -37.66%
Calls: -56.07%
Puts: +5.25%
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 -71.19%
Calls: -79.90%
Puts: -50.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 11:45am) 0.81
Prior (10/07) 0.76
Current vs Prior +6.91%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +19.65%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/08 11:45am) 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 3.01% | 3.90%3.01% | 5.84%5.84% | 15.19%
Prior 3.75% | 4.51%3.75% | 6.40%6.40% | 15.60%
Current vs Prior -19.72% | -13.56%-19.72% | -8.74%-8.74% | -2.67%
Prior 7-Day Avg 4.13% | 5.79%3.59% | 6.26%7.27% | 16.06%
Current vs 7-Day Avg -27.04% | -32.67%-16.06% | -6.66%-19.60% | -5.41%
Prior 7-Day Eod 3.75% | 4.51%3.75% | 6.40%6.40% | 15.60%
Current vs 7-Day Eod -19.72% | -13.56%-19.72% | -8.74%-8.74% | -2.67%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.81% | 2.36%
Calls: 0.82% | 3.17%
Puts: 0.80% | 1.55%
Prior 2.34% | 3.32%
Calls: 2.60% | 3.36%
Puts: 2.08% | 3.28%
Current vs Prior -65.38% | -28.92%
Prior 7-Day Avg 2.35% | 2.99%
Calls: 2.42% | 3.31%
Puts: 2.28% | 2.67%
Current vs 7-Day Avg -65.51% | -21.15%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
11:45BEARISHBULLISHBULLISH
11:40BEARISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
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 346 of results (avg 4.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 161.881.89$1.880.5%7.1K0.2925.2K
$165.00Oct 142.822.84$2.830.7%1.0K0.45326
$157.50Oct 126.756.80$6.780.7%270.83201
$167.50Oct 162.602.62$2.610.8%2.5K0.373.4K
$160.00Oct 166.206.25$6.230.8%1.2K0.6526.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Oct 121.951.96$1.960.5%4.2K0.421.1K
$162.50Oct 142.812.83$2.820.7%3470.44159
$165.00Oct 92.492.51$2.500.8%38.0K0.6115.6K
$162.50Oct 91.221.23$1.230.8%17.5K0.397.8K
$160.00Oct 162.442.46$2.450.8%6.5K0.358.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 80 found (avg $0.43, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Oct 90.100.11$0.119.1%14.0K0.059.3K
$175.00Oct 90.050.06$0.0616.7%10.8K0.0321.8K
$170.00Oct 90.230.24$0.244.2%29.1K0.1017.0K
$167.50Oct 90.530.54$0.541.9%25.1K0.217.9K
$177.50Oct 120.110.13$0.1216.7%8060.041.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 90.090.10$0.1010.0%7.2K0.0414.7K
$157.50Oct 90.210.22$0.224.5%6.3K0.0914.6K
$152.50Oct 90.050.06$0.0616.7%1.5K0.026.5K
$160.00Oct 90.510.52$0.521.9%15.9K0.2018.4K
$152.50Oct 120.160.17$0.175.9%2310.05483

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 1227.8530.15$29.007.9%61.005
$140.00Oct 1223.4024.60$24.005.0%91.004
$145.00Oct 1218.3019.25$18.775.1%--1.0022
$148.00Oct 1214.9518.35$16.6520.4%1511.009
$140.00Oct 1423.0526.30$24.6813.2%81.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 911.2011.50$11.352.6%3001.007.4K
$177.50Oct 913.6013.95$13.772.5%491.00591
$180.00Oct 916.1516.45$16.301.8%771.00480
$182.50Oct 916.7018.95$17.8312.6%51.00119
$185.00Oct 921.1521.75$21.452.8%431.00144

Most actively traded options today. High liquidity = easy entry/exit. 488 active (total vol 378.8K, top 38.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 90.230.24$0.244.2%29.1K0.1017.0K
$167.50Oct 90.530.54$0.541.9%25.1K0.217.9K
$165.00Oct 91.201.21$1.210.8%21.3K0.399.0K
$172.50Oct 90.100.11$0.119.1%14.0K0.059.3K
$175.00Oct 90.050.06$0.0616.7%10.8K0.0321.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 92.492.51$2.500.8%38.0K0.6115.6K
$162.50Oct 91.221.23$1.230.8%17.5K0.397.8K
$160.00Oct 90.510.52$0.521.9%15.9K0.2018.4K
$167.50Oct 94.304.35$4.321.2%13.8K0.7910.4K
$155.00Oct 90.090.10$0.1010.0%7.2K0.0414.7K

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 0.9%, max 0.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Oct 9Nov 2048.4%48.0%0.9%2.3K25.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Oct 9Nov 2048.4%47.9%0.9%16.2K29.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 254 found (best R:R 1.31, avg 4.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$152.50Oct 19$1.08$1.42$1.0889%1.31$151.08
$140.00$141.00Oct 30$0.12$0.88$0.1290%7.33$140.12
$136.00$137.00Oct 9$0.25$0.75$0.25100%3.00$136.25
$135.00$136.00Oct 30$0.20$0.80$0.2093%4.00$135.20
$145.00$146.00Nov 13$0.10$0.90$0.1080%9.00$145.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$177.50$175.00Oct 12$1.38$1.12$1.3896%0.81$176.12
$182.50$180.00Oct 9$1.53$0.97$1.53100%0.63$180.97
$182.50$180.00Oct 16$1.60$0.90$1.6093%0.56$180.90
$180.00$175.00Nov 13$3.02$1.98$3.0270%0.66$176.98
$170.00$167.50Oct 19$1.35$1.15$1.3569%0.85$168.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 169 found (best R:R 2.13, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$167.50$170.00Oct 21$1.19$1.19$1.3160%0.91$168.69
$185.00$187.50Oct 21$0.33$0.33$2.1789%0.15$185.33
$187.50$190.00Oct 19$0.22$0.22$2.2893%0.10$187.72
$172.50$175.00Oct 21$0.67$0.67$1.8373%0.37$173.17
$175.00$177.50Oct 19$0.47$0.47$2.0380%0.23$175.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$149.00Nov 13$0.68$0.68$0.3274%2.13$149.32
$160.00$155.00Nov 20$2.12$2.12$2.8859%0.74$157.88
$162.50$160.00Oct 21$1.30$1.30$1.2054%1.08$161.20
$150.00$145.00Nov 20$1.40$1.40$3.6072%0.39$148.60
$155.00$150.00Nov 20$1.73$1.73$3.2766%0.53$153.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.73, cheapest $0.72)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Oct 9Oct 12$0.7247.2%35.7%
$165.00Oct 9Oct 12$0.7347.9%36.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Oct 9Oct 12$0.7347.2%35.7%
$165.00Oct 9Oct 12$0.7347.9%36.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 130 found (cheapest 2.24% of stock, avg 8.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$162.50Oct 9$2.43$1.23$3.66$158.84$166.162.24%
$165.00Oct 9$1.21$2.50$3.71$161.29$168.712.27%
$160.00Oct 9$4.22$0.52$4.74$155.26$164.742.90%
$167.50Oct 9$0.54$4.32$4.86$162.64$172.362.97%
$162.50Oct 12$3.15$1.96$5.11$157.39$167.613.12%
$165.00Oct 12$1.94$3.23$5.17$159.83$170.173.16%
$160.00Oct 12$4.78$1.09$5.87$154.13$165.873.59%
$167.50Oct 12$1.13$4.93$6.06$161.44$173.563.70%
$157.50Oct 9$6.40$0.22$6.62$150.88$164.124.05%
$170.00Oct 9$0.24$6.55$6.79$163.21$176.794.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.23% of stock, avg 4.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$152.50Oct 12$0.21$0.17$0.38$152.12$175.38
$170.00$157.50Oct 9$0.24$0.22$0.46$157.04$170.46
$175.00$155.00Oct 12$0.21$0.31$0.52$154.48$175.52
$172.50$152.50Oct 12$0.36$0.17$0.53$151.97$173.03
$172.50$155.00Oct 12$0.36$0.31$0.67$154.33$173.17
$170.00$160.00Oct 9$0.24$0.52$0.76$159.24$170.76
$167.50$157.50Oct 9$0.54$0.22$0.76$156.74$168.26
$175.00$157.50Oct 12$0.21$0.58$0.79$156.71$175.79
$170.00$152.50Oct 12$0.65$0.17$0.82$151.68$170.82
$172.50$157.50Oct 12$0.36$0.58$0.94$156.56$173.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 297 found (best R:R 0.50, avg credit $0.87)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
150/152185/188Oct 21$0.83$1.6771%0.50$151.67$185.83
150/152172/175Oct 21$1.17$1.3355%0.88$151.33$173.67
150/152188/190Oct 21$0.66$1.8475%0.36$151.84$188.16
152/155188/190Oct 19$0.71$1.7972%0.40$154.29$188.21
152/155185/188Oct 21$0.88$1.6265%0.54$154.12$185.88
150/152188/190Oct 19$0.55$1.9578%0.28$151.95$188.05
152/155182/185Oct 19$0.76$1.7468%0.44$154.24$183.26
148/150188/190Oct 19$0.40$2.1083%0.19$149.60$187.90
155/158185/188Oct 21$1.00$1.5059%0.67$156.50$186.00
150/152182/185Oct 19$0.60$1.9074%0.32$151.90$183.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 232 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Nov 20$0.16$4.8411%30.25
$180.00$185.00$190.00Nov 13$0.18$4.8210%26.78
$170.00$172.50$175.00Oct 23$0.07$2.4311%34.71
$155.00$157.50$160.00Oct 12$0.17$2.3318%13.71
$162.50$165.00$167.50Oct 9$0.55$1.9540%3.55
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Nov 20$0.10$4.9012%49.00
$165.00$167.50$170.00Oct 21$0.05$2.4514%49.00
$160.00$162.50$165.00Oct 19$0.10$2.4018%24.00
$167.50$170.00$172.50Oct 12$0.10$2.4018%24.00
$180.00$185.00$190.00Nov 6$0.16$4.8410%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. 219 found (best net $-3.96, 209 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$150.001:2Oct 19-$3.96$6.04
$149.00$157.501:2Oct 21-$1.11$7.39
$160.00$162.501:2Oct 9-$0.64$1.86
$152.50$157.501:2Oct 19-$3.05$1.95
$162.50$165.001:2Oct 12-$0.73$1.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$167.50$165.001:2Oct 9-$0.68$1.82
$162.50$160.001:2Oct 12-$0.22$2.28
$165.00$162.501:2Oct 12-$0.69$1.81
$160.00$157.501:2Oct 12-$0.07$2.43
$150.00$145.001:2Oct 21-$0.09$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 5.32%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Nov 20$8.700.453.9%5.32%9.21%46010.3K
$165.00Nov 20$10.800.520.8%6.60%7.44%3864.5K
$175.00Nov 20$6.950.387.0%4.25%11.20%6959.7K
$180.00Nov 20$5.550.3310.0%3.39%13.40%1.0K29.5K
$167.50Nov 13$8.650.482.4%5.29%7.65%18186
$170.00Nov 13$7.650.443.9%4.68%8.57%53937
$172.50Nov 13$6.750.405.4%4.13%9.55%13305
$185.00Nov 20$4.400.2713.1%2.69%15.75%28110.1K
$175.00Nov 13$5.950.377.0%3.64%10.58%121753
$165.00Nov 13$9.200.510.8%5.62%6.46%119416

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 235,988
Total Puts 191,167
Put/Call Ratio 0.81
Net Difference 44,821

Prior's Put/Call Breakdown

Total Calls 292,856
Total Puts 221,911
Put/Call Ratio 0.76
Net Difference 70,945

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