Tour v531
SPCX
SPACE EX TECH SPACEX A
$163.32 -2.56%
◀ 10/8 11:55 ▶

Option Volume

Detail
ℹ
Current (10/08 11:55am) 453,445
Calls: 244,267 (54%)
Puts: 209,178 (46%)
Prior (10/07) 549,418
Calls: 311,472 (57%)
Puts: 237,946 (43%)
Current vs Prior -17.47%
Calls: -21.58% (Calls)
Puts: -12.09% (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 -60.29%
Calls: -63.92%
Puts: -55.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08 11:55am) $145.86M
Calls: $68.59M (47%)
Puts: $77.27M (53%)
Prior (10/07) $229.70M
Calls: $160.90M (70%)
Puts: $68.80M (30%)
Current vs Prior -36.50%
Calls: -57.37%
Puts: +12.31%
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 -69.24%
Calls: -79.54%
Puts: -44.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 11:55am) 0.86
Prior (10/07) 0.76
Current vs Prior +12.10%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +26.47%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/08 11:55am) 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% | 3.95%3.05% | 5.86%5.86% | 15.17%
Prior 3.75% | 4.51%3.75% | 6.40%6.40% | 15.60%
Current vs Prior -18.75% | -12.45%-18.75% | -8.47%-8.47% | -2.76%
Prior 7-Day Avg 4.13% | 5.79%3.59% | 6.26%7.27% | 16.06%
Current vs 7-Day Avg -26.16% | -31.80%-15.05% | -6.39%-19.37% | -5.50%
Prior 7-Day Eod 3.75% | 4.51%3.75% | 6.40%6.40% | 15.60%
Current vs 7-Day Eod -18.75% | -12.45%-18.75% | -8.47%-8.47% | -2.76%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.81% | 1.61%
Calls: 0.88% | 0.33%
Puts: 0.74% | 2.90%
Prior 2.34% | 3.32%
Calls: 2.60% | 3.36%
Puts: 2.08% | 3.28%
Current vs Prior -65.38% | -51.51%
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% | -46.21%
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 NEUTRAL
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
11:55BEARISHBULLISHBULLISH
11:50BEARISHBULLISHBULLISH
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 366 of results (avg 4.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Oct 122.993.00$3.000.3%7660.56322
$167.50Oct 162.502.51$2.510.4%2.6K0.363.4K
$157.50Oct 167.707.75$7.730.6%940.731.3K
$165.00Oct 142.702.72$2.710.7%1.2K0.43326
$157.50Oct 126.506.55$6.530.8%310.82201
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Oct 122.112.12$2.120.5%4.5K0.441.1K
$170.00Oct 147.807.85$7.820.6%1930.76571
$170.00Oct 127.207.25$7.230.7%4220.831.6K
$180.00Nov 2021.3521.50$21.430.7%50.681.1K
$165.00Oct 92.712.73$2.720.7%40.3K0.6415.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 85 found (avg $0.43, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Oct 90.100.11$0.119.1%14.1K0.059.3K
$175.00Oct 90.050.06$0.0616.7%11.4K0.0321.8K
$170.00Oct 90.220.23$0.234.3%30.1K0.1017.0K
$167.50Oct 90.500.51$0.512.0%25.6K0.207.9K
$177.50Oct 120.110.13$0.1216.7%8390.041.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 90.090.10$0.1010.0%7.2K0.0414.7K
$157.50Oct 90.220.23$0.234.3%6.4K0.1014.6K
$152.50Oct 90.050.06$0.0616.7%1.5K0.036.5K
$160.00Oct 90.590.60$0.601.7%20.6K0.2218.4K
$152.50Oct 120.180.19$0.195.3%3280.06483

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 248 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1423.0026.30$24.6513.4%81.003
$135.00Oct 1628.5028.85$28.681.2%241.0011.1K
$139.00Oct 1623.8025.45$24.636.7%--1.00200
$131.00Oct 2331.8536.55$34.2013.7%101.0012
$133.00Oct 2329.9034.60$32.2514.6%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 911.3011.80$11.554.3%3071.007.4K
$177.50Oct 913.7514.30$14.033.9%491.00591
$180.00Oct 916.2016.75$16.483.3%771.00480
$182.50Oct 916.7019.25$17.9814.2%51.00119
$185.00Oct 921.1522.25$21.705.1%431.00144

Most actively traded options today. High liquidity = easy entry/exit. 491 active (total vol 402.8K, top 40.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 90.220.23$0.234.3%30.1K0.1017.0K
$167.50Oct 90.500.51$0.512.0%25.6K0.207.9K
$165.00Oct 91.111.12$1.120.9%22.3K0.369.0K
$172.50Oct 90.100.11$0.119.1%14.1K0.059.3K
$175.00Oct 90.050.06$0.0616.7%11.4K0.0321.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 92.712.73$2.720.7%40.3K0.6415.6K
$160.00Oct 90.590.60$0.601.7%20.6K0.2218.4K
$162.50Oct 91.361.38$1.371.5%19.8K0.427.8K
$167.50Oct 94.604.65$4.631.1%14.4K0.8110.4K
$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 2.4%, max 2.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Oct 9Nov 2049.0%47.9%2.3%2.6K25.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Oct 9Nov 2049.1%47.9%2.5%21.0K29.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 250 found (best R:R 2.57, avg 4.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$152.50Oct 19$0.70$1.80$0.7088%2.57$150.70
$145.00$148.00Oct 12$1.83$1.17$1.8399%0.64$146.83
$143.00$144.00Oct 23$0.12$0.88$0.1292%7.33$143.12
$145.00$146.00Oct 23$0.13$0.87$0.1390%6.69$145.13
$145.00$146.00Oct 9$0.25$0.75$0.2599%3.00$145.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$177.50$175.00Oct 12$1.21$1.29$1.2194%1.07$176.29
$182.50$180.00Oct 9$1.50$1.00$1.50100%0.67$181.00
$182.50$180.00Oct 16$1.32$1.18$1.3293%0.89$181.18
$172.50$170.00Nov 13$1.18$1.32$1.1860%1.12$171.32
$167.50$165.00Oct 19$1.17$1.33$1.1762%1.14$166.33

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 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$167.50Oct 21$1.30$1.30$1.2053%1.08$166.30
$165.00$167.50Nov 13$1.43$1.43$1.0750%1.34$166.43
$185.00$187.50Oct 21$0.33$0.33$2.1789%0.15$185.33
$182.50$185.00Oct 19$0.31$0.31$2.1990%0.14$182.81
$175.00$177.50Oct 19$0.50$0.50$2.0080%0.25$175.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$149.00Nov 13$0.65$0.65$0.3574%1.86$149.35
$162.50$160.00Nov 13$1.42$1.42$1.0854%1.31$161.08
$155.00$150.00Nov 20$1.78$1.78$3.2265%0.55$153.22
$160.00$155.00Nov 20$2.14$2.14$2.8658%0.75$157.86
$150.00$145.00Nov 20$1.40$1.40$3.6072%0.39$148.60

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
$165.00Oct 9Oct 12$0.7248.8%36.9%
$162.50Oct 9Oct 12$0.7447.7%35.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Oct 9Oct 12$0.7547.8%35.9%
$165.00Oct 9Oct 12$0.7348.8%37.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 2.22% of stock, avg 8.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$162.50Oct 9$2.26$1.37$3.63$158.87$166.132.22%
$165.00Oct 9$1.12$2.72$3.84$161.16$168.842.35%
$160.00Oct 9$3.98$0.60$4.58$155.42$164.582.80%
$162.50Oct 12$3.00$2.12$5.12$157.38$167.623.13%
$167.50Oct 9$0.51$4.63$5.14$162.36$172.643.15%
$165.00Oct 12$1.84$3.45$5.29$159.71$170.293.24%
$160.00Oct 12$4.57$1.19$5.76$154.24$165.763.53%
$167.50Oct 12$1.08$5.18$6.26$161.24$173.763.83%
$157.50Oct 9$6.13$0.23$6.36$151.14$163.863.89%
$162.50Oct 14$3.88$2.97$6.85$155.65$169.354.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.24% of stock, avg 4.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$152.50Oct 12$0.21$0.19$0.40$152.10$175.40
$170.00$157.50Oct 9$0.23$0.23$0.46$157.04$170.46
$172.50$152.50Oct 12$0.35$0.19$0.54$151.96$173.04
$175.00$155.00Oct 12$0.21$0.34$0.55$154.45$175.55
$172.50$155.00Oct 12$0.35$0.34$0.69$154.31$173.19
$167.50$157.50Oct 9$0.51$0.23$0.74$156.76$168.24
$170.00$152.50Oct 12$0.62$0.19$0.81$151.69$170.81
$170.00$160.00Oct 9$0.23$0.60$0.83$159.17$170.83
$175.00$157.50Oct 12$0.21$0.64$0.85$156.65$175.85
$175.00$152.50Oct 14$0.54$0.48$1.02$151.48$176.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 298 found (best R:R 0.31, avg credit $0.85)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
148/150182/185Oct 19$0.59$1.9178%0.31$149.41$183.09
148/150188/190Oct 19$0.50$2.0082%0.25$149.50$188.00
155/158185/188Oct 21$1.05$1.4559%0.72$156.45$186.05
152/155185/188Oct 21$0.87$1.6365%0.53$154.13$185.87
148/150175/178Oct 19$0.78$1.7269%0.45$149.22$175.78
152/155182/185Oct 19$0.79$1.7168%0.46$154.21$183.29
152/155188/190Oct 19$0.70$1.8072%0.39$154.30$188.20
150/152185/188Oct 21$0.71$1.7971%0.40$151.79$185.71
152/155175/178Oct 19$0.98$1.5259%0.64$154.02$175.98
155/158172/175Oct 21$1.39$1.1142%1.25$156.11$173.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 232 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Nov 20$0.16$4.8413%30.25
$180.00$185.00$190.00Nov 13$0.08$4.929%61.50
$152.50$155.00$157.50Oct 16$0.06$2.4413%40.67
$175.00$180.00$185.00Nov 6$0.24$4.7613%19.83
$155.00$157.50$160.00Oct 12$0.19$2.3119%12.16
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$167.50$170.00Oct 21$0.06$2.4415%40.67
$175.00$180.00$185.00Nov 20$0.17$4.8311%28.41
$167.50$170.00$172.50Oct 12$0.10$2.4016%24.00
$180.00$185.00$190.00Nov 6$0.16$4.8410%30.25
$167.50$170.00$172.50Oct 9$0.11$2.3914%21.73

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 $-3.20, 209 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$150.001:2Oct 19-$3.20$6.80
$149.00$157.501:2Oct 21-$1.01$7.49
$152.50$157.501:2Oct 19-$2.91$2.09
$160.00$162.501:2Oct 9-$0.54$1.96
$175.00$180.001:2Oct 21-$0.24$4.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$162.501:2Oct 9-$0.02$2.48
$167.50$165.001:2Oct 9-$0.81$1.69
$162.50$160.001:2Oct 12-$0.26$2.24
$165.00$162.501:2Oct 12-$0.79$1.71
$160.00$157.501:2Oct 12-$0.09$2.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 5.24%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Nov 20$8.550.444.1%5.24%9.33%64910.3K
$165.00Nov 20$10.600.511.0%6.49%7.52%3964.5K
$175.00Nov 20$6.850.387.2%4.19%11.35%7179.7K
$180.00Nov 20$5.450.3210.2%3.34%13.55%1.1K29.5K
$167.50Nov 13$8.500.472.6%5.20%7.76%18186
$165.00Nov 13$9.550.511.0%5.85%6.88%120416
$170.00Nov 13$7.500.434.1%4.59%8.68%53937
$172.50Nov 13$6.650.405.6%4.07%9.69%13305
$185.00Nov 20$4.300.2713.3%2.63%15.91%28110.1K
$175.00Nov 13$5.850.367.2%3.58%10.73%128753

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 244,267
Total Puts 209,178
Put/Call Ratio 0.86
Net Difference 35,089

Prior's Put/Call Breakdown

Total Calls 311,472
Total Puts 237,946
Put/Call Ratio 0.76
Net Difference 73,526

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