Tour v531
SPCX
SPACE EX TECH SPACEX A
$162.69 +1.32%
◀ 10/9 10:30 ▶

Option Volume

Detail
ℹ
Current (10/09 10:30am) 502,656
Calls: 330,246 (66%)
Puts: 172,410 (34%)
Prior (10/08) 209,153
Calls: 122,941 (59%)
Puts: 86,212 (41%)
Current vs Prior +140.33%
Calls: +168.62% (Calls)
Puts: +99.98% (Puts)
Prior 7-Day Total 8,344,336
Calls: 4,798,537 (58%)
Puts: 3,545,799 (42%)
Prior 7-Day Average 1,192,048
Calls: 685,505 (58%)
Puts: 506,542 (42%)
Current vs Prior 7-Day Avg -57.83%
Calls: -51.82%
Puts: -65.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/09 10:30am) $115.86M
Calls: $75.61M (65%)
Puts: $40.25M (35%)
Prior (10/08) $63.46M
Calls: $40.26M (63%)
Puts: $23.20M (37%)
Current vs Prior +82.57%
Calls: +87.81%
Puts: +73.48%
Prior 7-Day Total $3.46B
Calls: $2.33B (67%)
Puts: $1.13B (33%)
Prior 7-Day Average $493.68M
Calls: $332.23M (67%)
Puts: $161.44M (33%)
Current vs Prior 7-Day Avg -76.53%
Calls: -77.24%
Puts: -75.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/09 10:30am) 0.52
Prior (10/08) 0.70
Current vs Prior -25.55%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -30.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/09 10:30am) 4,820,051
Calls: 2,340,288 (49%)
Puts: 2,479,763 (51%)
Prior (10/08) 4,730,380
Calls: 2,300,533 (49%)
Puts: 2,429,847 (51%)
Current vs Prior +1.90%
Prior 7-Day Total 30,010,579
Calls: 14,383,516 (48%)
Puts: 15,627,063 (52%)
Prior 7-Day Average 4,287,225
Calls: 2,054,788 (48%)
Puts: 2,232,437 (52%)
Current vs Prior 7-Day Avg +12.43%
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 2.48% | 3.60%2.48% | 5.83%5.83% | 15.52%
Prior 3.09% | 4.02%3.09% | 6.13%6.13% | 15.65%
Current vs Prior -19.81% | -10.33%-19.81% | -5.01%-5.01% | -0.83%
Prior 7-Day Avg 4.00% | 5.46%3.46% | 6.23%6.99% | 15.88%
Current vs 7-Day Avg -38.05% | -33.98%-28.37% | -6.41%-16.69% | -2.28%
Prior 7-Day Eod 3.09% | 4.02%3.09% | 6.13%6.13% | 15.65%
Current vs 7-Day Eod -19.81% | -10.33%-19.81% | -5.01%-5.01% | -0.83%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.32% | 1.57%
Calls: 1.55% | 1.75%
Puts: 1.09% | 1.40%
Prior 1.29% | 1.08%
Calls: 1.85% | 1.48%
Puts: 0.73% | 0.68%
Current vs Prior +2.33% | +45.37%
Prior 7-Day Avg 2.23% | 2.69%
Calls: 2.29% | 2.91%
Puts: 2.16% | 2.47%
Current vs 7-Day Avg -40.69% | -41.73%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($75.61M). Elevated premium activity with dollar volume up 83% vs prior. Unusually high activity with volume up 140% vs prior - elevated interest. Bullish P/C ratio of 0.52.

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 BULLISH
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
10:30BULLISHBULLISHBULLISH
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 312 of results (avg 4.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Oct 917.6517.75$17.700.6%291.002.0K
$170.00Oct 161.581.59$1.590.6%14.2K0.2628.2K
$150.00Oct 912.6512.75$12.700.8%3431.003.6K
$155.00Nov 2015.6515.80$15.731.0%1810.645.4K
$155.00Oct 169.009.10$9.051.1%3500.798.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 922.2522.40$22.330.7%171.0045
$175.00Nov 2018.4518.60$18.520.8%1960.631.6K
$180.00Oct 917.2517.40$17.330.9%91.0034
$162.50Oct 91.101.11$1.110.9%25.7K0.479.8K
$167.50Oct 125.455.50$5.480.9%3330.791.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 70 found (avg $0.44, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Oct 90.130.14$0.147.1%38.4K0.0914.3K
$170.00Oct 90.050.06$0.0616.7%37.8K0.0418.4K
$165.00Oct 90.420.43$0.432.3%52.0K0.2412.9K
$175.00Oct 120.090.10$0.1010.0%2.7K0.044.7K
$172.50Oct 120.170.18$0.185.6%1.1K0.071.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Oct 90.080.09$0.0911.1%7.5K0.0615.8K
$160.00Oct 90.310.32$0.323.1%33.8K0.1819.5K
$152.50Oct 120.150.17$0.1612.5%3830.06797
$155.00Oct 120.270.29$0.287.1%2.8K0.102.2K
$157.50Oct 120.550.57$0.563.6%1.2K0.182.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 252 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Oct 930.5534.25$32.4011.4%41.0042
$132.00Oct 930.0530.95$30.503.0%61.0091
$133.00Oct 928.0530.60$29.338.7%--1.0041
$134.00Oct 926.8531.30$29.0815.3%--1.0012
$135.00Oct 927.2528.45$27.854.3%121.0097
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 922.2522.40$22.330.7%171.0045
$190.00Oct 926.9527.50$27.232.0%61.0010
$195.00Oct 930.5533.95$32.2510.5%21.002
$180.00Oct 917.2517.40$17.330.9%91.0034
$182.50Oct 919.4519.90$19.672.3%111.0024

Most actively traded options today. High liquidity = easy entry/exit. 460 active (total vol 457.6K, top 52.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 90.420.43$0.432.3%52.0K0.2412.9K
$167.50Oct 90.130.14$0.147.1%38.4K0.0914.3K
$170.00Oct 90.050.06$0.0616.7%37.8K0.0418.4K
$162.50Oct 91.281.30$1.291.6%27.4K0.537.5K
$170.00Oct 161.581.59$1.590.6%14.2K0.2628.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 90.310.32$0.323.1%33.8K0.1819.5K
$162.50Oct 91.101.11$1.110.9%25.7K0.479.8K
$165.00Oct 92.722.75$2.741.1%20.5K0.7616.0K
$157.50Oct 90.080.09$0.0911.1%7.5K0.0615.8K
$155.00Oct 90.020.04$0.0366.7%5.1K0.0215.3K

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 43.5%, max 46.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Oct 9Nov 2072.7%49.8%45.9%7.3K25.4K
$165.00Oct 9Nov 2075.9%53.0%43.2%52.6K17.4K
$162.50Oct 9Nov 1371.4%50.5%41.3%27.4K7.7K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Oct 9Nov 2072.8%49.8%46.1%34.0K31.2K
$165.00Oct 9Nov 2075.8%53.0%43.0%21.5K22.5K
$162.50Oct 9Nov 1371.5%50.5%41.5%25.8K9.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 243 found (best R:R 0.72, avg 4.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$152.50$157.50Oct 21$2.90$2.10$2.9080%0.72$155.40
$137.00$140.00Nov 6$1.85$1.15$1.8589%0.62$138.85
$133.00$134.00Oct 9$0.25$0.75$0.25100%3.00$133.25
$145.00$146.00Oct 19$0.18$0.82$0.1892%4.56$145.18
$157.50$160.00Nov 13$0.75$1.75$0.7561%2.33$158.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$167.50$165.00Oct 19$1.12$1.38$1.1265%1.23$166.38
$165.00$162.50Oct 21$0.93$1.57$0.9357%1.69$164.07
$172.50$170.00Oct 19$1.55$0.95$1.5578%0.61$170.95
$172.50$170.00Nov 13$1.22$1.28$1.2261%1.05$171.28
$170.00$167.50Oct 21$1.46$1.04$1.4670%0.71$168.54

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 169 found (best R:R 1.17, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$192.50$195.00Oct 19$0.24$0.24$2.2694%0.11$192.74
$167.50$170.00Oct 21$0.88$0.88$1.6264%0.54$168.38
$185.00$187.50Oct 21$0.23$0.23$2.2791%0.10$185.23
$177.50$180.00Oct 19$0.33$0.33$2.1786%0.15$177.83
$172.50$175.00Oct 19$0.47$0.47$2.0378%0.23$172.97
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$157.50$155.00Nov 13$1.35$1.35$1.1561%1.17$156.15
$160.00$155.00Nov 20$2.22$2.22$2.7857%0.80$157.78
$155.00$150.00Nov 20$1.83$1.83$3.1764%0.58$153.17
$157.50$155.00Oct 19$0.90$0.90$1.6068%0.56$156.60
$157.50$155.00Oct 21$0.96$0.96$1.5466%0.62$156.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.99, cheapest $1.00)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Oct 9Oct 12$0.9971.4%35.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Oct 9Oct 12$1.0071.5%35.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 1.48% of stock, avg 8.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$162.50Oct 9$1.29$1.11$2.40$160.10$164.901.48%
$165.00Oct 9$0.43$2.74$3.17$161.83$168.171.95%
$160.00Oct 9$3.01$0.32$3.33$156.67$163.332.05%
$162.50Oct 12$2.28$2.11$4.39$158.11$166.892.70%
$165.00Oct 12$1.27$3.58$4.85$160.15$169.852.98%
$160.00Oct 12$3.80$1.12$4.92$155.08$164.923.02%
$167.50Oct 9$0.14$4.93$5.07$162.43$172.573.12%
$157.50Oct 9$5.25$0.09$5.34$152.16$162.843.28%
$167.50Oct 12$0.67$5.48$6.15$161.35$173.653.78%
$157.50Oct 12$5.70$0.56$6.26$151.24$163.763.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.14% of stock, avg 4.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$167.50$157.50Oct 9$0.14$0.09$0.23$157.27$167.73
$172.50$152.50Oct 12$0.18$0.16$0.34$152.16$172.84
$172.50$155.00Oct 12$0.18$0.28$0.46$154.54$172.96
$167.50$160.00Oct 9$0.14$0.32$0.46$159.54$167.96
$170.00$152.50Oct 12$0.34$0.16$0.50$152.00$170.50
$170.00$155.00Oct 12$0.34$0.28$0.62$154.38$170.62
$165.00$157.50Oct 9$0.43$0.09$0.52$156.98$165.52
$165.00$160.00Oct 9$0.43$0.32$0.75$159.25$165.75
$172.50$157.50Oct 12$0.18$0.56$0.74$156.76$173.24
$175.00$152.50Oct 14$0.41$0.50$0.91$151.59$175.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 301 found (best R:R 0.84, avg credit $0.85)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/158192/195Oct 19$1.14$1.3662%0.84$156.36$193.64
155/158185/188Oct 21$1.19$1.3157%0.91$156.31$186.19
155/158178/180Oct 19$1.23$1.2754%0.97$156.27$178.73
150/152192/195Oct 19$0.68$1.8276%0.37$151.82$193.18
155/158182/185Oct 21$1.21$1.2954%0.94$156.29$183.71
155/158180/182Oct 19$1.09$1.4158%0.77$156.41$181.09
155/158172/175Oct 19$1.37$1.1346%1.21$156.13$173.87
155/158170/172Oct 21$1.60$0.9036%1.78$155.90$171.60
150/152185/188Oct 21$0.74$1.7670%0.42$151.76$185.74
155/158178/180Oct 21$1.22$1.2851%0.95$156.28$178.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 247 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$162.50$165.00Oct 19$0.06$2.4418%40.67
$157.50$160.00$162.50Oct 19$0.09$2.4117%26.78
$160.00$162.50$165.00Oct 9$0.86$1.6458%1.91
$162.50$165.00$167.50Oct 9$0.57$1.9344%3.39
$157.50$160.00$162.50Oct 9$0.52$1.9841%3.81
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$162.50$165.00Oct 9$0.84$1.6658%1.98
$162.50$165.00$167.50Oct 9$0.56$1.9444%3.46
$155.00$157.50$160.00Oct 30$0.06$2.4411%40.67
$157.50$160.00$162.50Oct 9$0.56$1.9441%3.46
$165.00$167.50$170.00Oct 12$0.25$2.2523%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 210 found (best net $-3.31, 200 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$150.001:2Oct 14-$3.31$6.69
$157.50$160.001:2Oct 9-$0.77$1.73
$160.00$162.501:2Oct 12-$0.76$1.74
$162.50$165.001:2Oct 12-$0.26$2.24
$165.00$167.501:2Oct 12-$0.07$2.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$167.50$165.001:2Oct 9-$0.55$1.95
$190.00$180.001:2Oct 21-$7.91$2.09
$165.00$162.501:2Oct 12-$0.64$1.86
$162.50$160.001:2Oct 12-$0.13$2.37
$160.00$157.501:2Oct 12$0.00$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 5.22%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Nov 20$8.500.444.5%5.22%9.72%92310.6K
$165.00Nov 20$10.500.501.4%6.45%7.87%5554.5K
$175.00Nov 20$6.800.377.6%4.18%11.75%3909.8K
$180.00Nov 20$5.400.3210.6%3.32%13.96%85929.5K
$167.50Nov 13$8.450.463.0%5.19%8.15%78182
$170.00Nov 13$7.450.434.5%4.58%9.07%44974
$172.50Nov 13$6.600.396.0%4.06%10.09%3340
$175.00Nov 13$5.800.367.6%3.57%11.13%55835
$185.00Nov 20$4.250.2613.7%2.61%16.33%859.9K
$165.00Nov 13$8.650.501.4%5.32%6.74%436535

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 330,246
Total Puts 172,410
Put/Call Ratio 0.52
Net Difference 157,836

Prior's Put/Call Breakdown

Total Calls 122,941
Total Puts 86,212
Put/Call Ratio 0.70
Net Difference 36,729

Prior 7-Day Put/Call Summary

Total Calls 4,798,537
Total Puts 3,545,799
Average Put/Call Ratio 0.75
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