Tour v531
SPCX
SPACE EX TECH SPACEX A
$164.02 +2.15%
◀ 10/9 10:40 ▶

Option Volume

Detail
ℹ
Current (10/09 10:40am) 582,455
Calls: 389,866 (67%)
Puts: 192,589 (33%)
Prior (10/08) 235,867
Calls: 135,976 (58%)
Puts: 99,891 (42%)
Current vs Prior +146.94%
Calls: +186.72% (Calls)
Puts: +92.80% (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 -51.14%
Calls: -43.13%
Puts: -61.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/09 10:40am) $140.19M
Calls: $101.82M (73%)
Puts: $38.36M (27%)
Prior (10/08) $69.19M
Calls: $40.31M (58%)
Puts: $28.88M (42%)
Current vs Prior +102.62%
Calls: +152.59%
Puts: +32.85%
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 -71.60%
Calls: -69.35%
Puts: -76.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/09 10:40am) 0.49
Prior (10/08) 0.73
Current vs Prior -32.76%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -33.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/09 10:40am) 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 2.35% | 3.55%2.35% | 5.82%5.82% | 15.49%
Prior 3.09% | 4.02%3.09% | 6.13%6.13% | 15.65%
Current vs Prior -24.01% | -11.51%-24.01% | -5.08%-5.08% | -1.05%
Prior 7-Day Avg 4.00% | 5.46%3.46% | 6.23%6.99% | 15.88%
Current vs 7-Day Avg -41.30% | -34.85%-32.13% | -6.49%-16.76% | -2.50%
Prior 7-Day Eod 3.09% | 4.02%3.09% | 6.13%6.13% | 15.65%
Current vs 7-Day Eod -24.01% | -11.51%-24.01% | -5.08%-5.08% | -1.05%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.05% | 1.35%
Calls: 0.96% | 1.62%
Puts: 1.14% | 1.09%
Prior 1.29% | 1.08%
Calls: 1.85% | 1.48%
Puts: 0.73% | 0.68%
Current vs Prior -18.60% | +25.00%
Prior 7-Day Avg 2.23% | 2.69%
Calls: 2.29% | 2.91%
Puts: 2.16% | 2.47%
Current vs 7-Day Avg -52.82% | -49.89%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($101.82M). Massive premium surge with dollar volume up 103% vs prior. Unusually high activity with volume up 147% vs prior - elevated interest. Extreme bullish P/C ratio of 0.49 - heavy call buying (389,866 calls vs 192,589 puts).

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
10:40BULLISHBULLISHBULLISH
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 312 of results (avg 4.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 161.981.99$1.990.5%17.6K0.3028.2K
$167.50Oct 162.732.75$2.740.7%7.6K0.394.8K
$170.00Oct 141.291.30$1.300.8%1.7K0.261.7K
$162.50Oct 92.082.10$2.091.0%32.7K0.717.5K
$157.50Oct 239.659.75$9.701.0%310.691.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 920.9021.05$20.980.7%191.0045
$170.00Nov 2014.4014.55$14.481.0%3560.542.9K
$165.00Oct 122.732.76$2.751.1%2.8K0.561.5K
$167.50Oct 124.404.45$4.431.1%3490.721.2K
$175.00Nov 2017.5517.75$17.651.1%1960.611.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 73 found (avg $0.45, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Oct 90.240.25$0.254.0%44.8K0.1514.3K
$170.00Oct 90.090.10$0.1010.0%40.8K0.0618.4K
$165.00Oct 90.780.80$0.792.5%65.6K0.3812.9K
$175.00Oct 120.130.14$0.147.1%3.1K0.054.7K
$172.50Oct 120.250.27$0.267.7%1.3K0.091.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 90.130.14$0.147.1%38.7K0.0919.5K
$162.50Oct 90.560.58$0.573.5%30.1K0.299.8K
$155.00Oct 120.180.20$0.1910.5%2.9K0.072.2K
$152.50Oct 120.110.13$0.1216.7%3920.04797
$157.50Oct 120.360.38$0.375.4%1.4K0.122.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 253 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1221.6025.05$23.3314.8%21.004
$145.00Oct 1216.1019.60$17.8519.6%--1.0025
$148.00Oct 1214.1016.80$15.4517.5%81.00162
$149.00Oct 1213.1015.80$14.4518.7%81.0014
$140.00Oct 1421.7025.10$23.4014.5%51.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 910.5511.10$10.835.1%1251.00501
$177.50Oct 912.8013.60$13.206.1%131.0052
$180.00Oct 915.8016.05$15.931.6%191.0034
$182.50Oct 918.2018.55$18.381.9%111.0024
$185.00Oct 920.9021.05$20.980.7%191.0045

Most actively traded options today. High liquidity = easy entry/exit. 475 active (total vol 532.4K, top 65.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 90.780.80$0.792.5%65.6K0.3812.9K
$167.50Oct 90.240.25$0.254.0%44.8K0.1514.3K
$170.00Oct 90.090.10$0.1010.0%40.8K0.0618.4K
$162.50Oct 92.082.10$2.091.0%32.7K0.717.5K
$170.00Oct 161.981.99$1.990.5%17.6K0.3028.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 90.130.14$0.147.1%38.7K0.0919.5K
$162.50Oct 90.560.58$0.573.5%30.1K0.299.8K
$165.00Oct 91.751.77$1.761.1%21.8K0.6216.0K
$157.50Oct 90.040.05$0.0520.0%8.4K0.0315.8K
$155.00Oct 90.020.03$0.0333.3%5.9K0.0215.3K

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 41.8%, max 44.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$167.50Oct 9Nov 1379.0%54.6%44.7%44.9K14.5K
$162.50Oct 9Nov 1371.7%50.0%43.3%32.8K7.7K
$165.00Oct 9Nov 2073.1%53.2%37.5%66.1K17.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$167.50Oct 9Nov 1379.0%54.6%44.7%1.5K11.7K
$162.50Oct 9Nov 1371.7%50.0%43.3%30.2K9.9K
$165.00Oct 9Nov 2073.1%53.2%37.5%23.9K22.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 242 found (best R:R 1.08, avg 4.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$152.50$157.50Oct 21$2.72$2.28$2.7282%0.84$155.22
$137.00$140.00Nov 6$1.55$1.45$1.5589%0.94$138.55
$139.00$140.00Oct 30$0.18$0.82$0.1891%4.56$139.18
$146.00$147.00Oct 23$0.23$0.77$0.2389%3.35$146.23
$162.50$165.00Nov 13$0.74$1.76$0.7455%2.38$163.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$182.50Oct 16$1.20$1.30$1.2095%1.08$183.80
$175.00$172.50Oct 12$1.20$1.30$1.2095%1.08$173.80
$177.50$175.00Oct 21$1.02$1.48$1.0283%1.45$176.48
$170.00$167.50Oct 21$1.20$1.30$1.2065%1.08$168.80
$185.00$180.00Nov 13$3.29$1.71$3.2974%0.52$181.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 0.39, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$172.50Oct 21$0.96$0.96$1.5466%0.62$170.96
$192.50$195.00Oct 19$0.25$0.25$2.2594%0.11$192.75
$170.00$172.50Nov 13$1.22$1.22$1.2855%0.95$171.22
$165.00$167.50Oct 21$1.25$1.25$1.2552%1.00$166.25
$167.50$170.00Nov 13$1.30$1.30$1.2052%1.08$168.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$147.00$145.00Oct 19$0.56$0.56$1.4488%0.39$146.44
$157.50$155.00Nov 13$1.23$1.23$1.2763%0.97$156.27
$160.00$155.00Nov 20$2.15$2.15$2.8559%0.75$157.85
$155.00$150.00Nov 20$1.75$1.75$3.2566%0.54$153.25
$150.00$145.00Nov 20$1.40$1.40$3.6073%0.39$148.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.98, cheapest $0.99)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Oct 9Oct 12$0.9873.1%36.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Oct 9Oct 12$0.9973.1%36.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 1.55% of stock, avg 8.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Oct 9$0.79$1.76$2.55$162.45$167.551.55%
$162.50Oct 9$2.09$0.57$2.66$159.84$165.161.62%
$167.50Oct 9$0.25$3.73$3.98$163.52$171.482.43%
$160.00Oct 9$4.20$0.14$4.34$155.66$164.342.65%
$165.00Oct 12$1.77$2.75$4.52$160.48$169.522.76%
$162.50Oct 12$3.08$1.53$4.61$157.89$167.112.81%
$167.50Oct 12$0.95$4.43$5.38$162.12$172.883.28%
$160.00Oct 12$4.78$0.77$5.55$154.45$165.553.38%
$170.00Oct 9$0.10$6.00$6.10$163.90$176.103.72%
$157.50Oct 9$6.40$0.05$6.45$151.05$163.953.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.15% of stock, avg 4.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$160.00Oct 9$0.10$0.14$0.24$159.76$170.24
$175.00$155.00Oct 12$0.14$0.19$0.33$154.67$175.33
$167.50$160.00Oct 9$0.25$0.14$0.39$159.61$167.89
$172.50$155.00Oct 12$0.26$0.19$0.45$154.55$172.95
$175.00$157.50Oct 12$0.14$0.37$0.51$156.99$175.51
$172.50$157.50Oct 12$0.26$0.37$0.63$156.87$173.13
$170.00$155.00Oct 12$0.49$0.19$0.68$154.32$170.68
$170.00$162.50Oct 9$0.10$0.57$0.67$161.83$170.67
$170.00$157.50Oct 12$0.49$0.37$0.86$156.64$170.86
$167.50$162.50Oct 9$0.25$0.57$0.82$161.68$168.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 281 found (best R:R 0.48, avg credit $0.93)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
145/147192/195Oct 19$0.81$1.6982%0.48$146.19$193.31
145/147170/172Oct 19$1.36$1.1456%1.19$145.64$171.36
145/147180/182Oct 19$0.77$1.7377%0.45$146.23$180.77
152/155170/172Oct 21$1.61$0.8942%1.81$153.39$171.61
145/147178/180Oct 19$0.81$1.6973%0.48$146.19$178.31
145/147175/178Oct 19$0.92$1.5868%0.58$146.08$175.92
152/155182/185Oct 21$1.00$1.5064%0.67$154.00$183.50
155/158192/195Oct 19$0.89$1.6167%0.55$156.61$193.39
150/152192/195Oct 19$0.57$1.9380%0.30$151.93$193.07
152/155192/195Oct 19$0.69$1.8174%0.38$154.31$193.19

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 252 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$157.50$160.00$162.50Oct 9$0.09$2.4126%26.78
$162.50$165.00$167.50Oct 9$0.76$1.7455%2.29
$160.00$162.50$165.00Oct 12$0.39$2.1133%5.41
$155.00$157.50$160.00Oct 23$0.08$2.4213%30.25
$165.00$167.50$170.00Oct 9$0.39$2.1132%5.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$167.50$170.00Oct 9$0.30$2.2032%7.33
$162.50$165.00$167.50Oct 9$0.78$1.7255%2.21
$160.00$162.50$165.00Oct 9$0.76$1.7452%2.29
$162.50$165.00$167.50Oct 19$0.13$2.3717%18.23
$167.50$170.00$172.50Oct 16$0.12$2.3815%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. 214 found (best net $-4.36, 202 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$150.001:2Oct 14-$4.36$5.64
$162.50$165.001:2Oct 12-$0.46$2.04
$165.00$167.501:2Oct 12-$0.13$2.37
$157.50$160.001:2Oct 9-$2.00$0.50
$167.50$170.001:2Oct 12-$0.03$2.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$167.501:2Oct 9-$1.46$1.04
$165.00$162.501:2Oct 12-$0.31$2.19
$162.50$160.001:2Oct 12-$0.01$2.49
$190.00$180.001:2Oct 21-$8.71$1.29
$167.50$165.001:2Oct 12-$1.07$1.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 5.55%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Nov 20$9.100.463.6%5.55%9.19%1.1K10.6K
$165.00Nov 20$11.250.520.6%6.86%7.46%5914.5K
$175.00Nov 20$7.350.396.7%4.48%11.18%7279.8K
$180.00Nov 20$5.850.339.7%3.57%13.31%90429.5K
$170.00Nov 13$8.100.453.6%4.94%8.58%69974
$167.50Nov 13$9.050.482.1%5.52%7.64%103182
$165.00Nov 13$10.150.520.6%6.19%6.79%437535
$185.00Nov 20$4.650.2812.8%2.84%15.63%1129.9K
$175.00Nov 13$6.300.386.7%3.84%10.54%65835
$172.50Nov 13$6.550.415.2%3.99%9.16%3340

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 389,866
Total Puts 192,589
Put/Call Ratio 0.49
Net Difference 197,277

Prior's Put/Call Breakdown

Total Calls 135,976
Total Puts 99,891
Put/Call Ratio 0.73
Net Difference 36,085

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