Tour v531
SPCX
SPACE EX TECH SPACEX A
$162.93 +1.47%
◀ 10/9 10:45 ▶

Option Volume

Detail
ℹ
Current (10/09 10:45am) 611,798
Calls: 411,123 (67%)
Puts: 200,675 (33%)
Prior (10/08) 250,800
Calls: 144,437 (58%)
Puts: 106,363 (42%)
Current vs Prior +143.94%
Calls: +184.64% (Calls)
Puts: +88.67% (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 -48.68%
Calls: -40.03%
Puts: -60.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/09 10:45am) $138.65M
Calls: $92.67M (67%)
Puts: $45.99M (33%)
Prior (10/08) $71.76M
Calls: $40.56M (57%)
Puts: $31.19M (43%)
Current vs Prior +93.23%
Calls: +128.44%
Puts: +47.43%
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 -71.91%
Calls: -72.11%
Puts: -71.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/09 10:45am) 0.49
Prior (10/08) 0.74
Current vs Prior -33.72%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -34.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/09 10:45am) 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 2.36% | 3.54%2.36% | 5.84%5.84% | 15.45%
Prior 3.09% | 4.02%3.09% | 6.13%6.13% | 15.65%
Current vs Prior -23.50% | -11.99%-23.50% | -4.75%-4.75% | -1.25%
Prior 7-Day Avg 4.00% | 5.46%3.46% | 6.23%6.99% | 15.88%
Current vs 7-Day Avg -40.90% | -35.20%-31.67% | -6.16%-16.47% | -2.69%
Prior 7-Day Eod 3.09% | 4.02%3.09% | 6.13%6.13% | 15.65%
Current vs 7-Day Eod -23.50% | -11.99%-23.50% | -4.75%-4.75% | -1.25%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.33% | 1.58%
Calls: 1.47% | 1.68%
Puts: 1.20% | 1.48%
Prior 1.29% | 1.08%
Calls: 1.85% | 1.48%
Puts: 0.73% | 0.68%
Current vs Prior +3.10% | +46.30%
Prior 7-Day Avg 2.23% | 2.69%
Calls: 2.29% | 2.91%
Puts: 2.16% | 2.47%
Current vs 7-Day Avg -40.24% | -41.36%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($92.67M). Elevated premium activity with dollar volume up 93% vs prior. Unusually high activity with volume up 144% vs prior - elevated interest. Extreme bullish P/C ratio of 0.49 - heavy call buying (411,123 calls vs 200,675 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
10:45BULLISHBULLISHBULLISH
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 304 of results (avg 4.7%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 142.392.41$2.400.8%2.0K0.41922
$160.00Oct 165.705.75$5.730.9%6.3K0.6325.7K
$155.00Nov 2015.8015.95$15.880.9%2100.655.4K
$145.00Oct 917.8018.00$17.901.1%301.002.0K
$160.00Nov 2013.0013.15$13.081.1%7240.5712.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Nov 2018.2018.40$18.301.1%1960.621.6K
$160.00Oct 162.682.71$2.701.1%3.6K0.3711.5K
$165.00Oct 92.472.50$2.491.2%22.9K0.7516.0K
$180.00Oct 916.9017.15$17.021.5%190.9934
$167.50Oct 166.756.85$6.801.5%2460.662.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 72 found (avg $0.45, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Oct 90.120.13$0.137.7%46.0K0.0914.3K
$170.00Oct 90.060.07$0.0714.3%41.6K0.0418.4K
$165.00Oct 90.420.43$0.432.3%70.4K0.2512.9K
$172.50Oct 120.170.19$0.1811.1%1.4K0.071.4K
$175.00Oct 120.110.12$0.128.3%3.5K0.044.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 90.230.24$0.244.2%40.6K0.1519.5K
$162.50Oct 90.920.94$0.932.2%32.2K0.439.8K
$155.00Oct 120.230.25$0.248.3%3.0K0.092.2K
$157.50Oct 120.480.50$0.494.1%1.4K0.162.0K
$150.00Oct 140.280.31$0.3010.0%5240.07591

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 255 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Oct 931.5033.95$32.737.5%41.0042
$132.00Oct 930.3533.05$31.708.5%61.0091
$133.00Oct 928.3032.00$30.1512.3%21.0041
$134.00Oct 927.3031.05$29.1812.9%21.0012
$135.00Oct 927.6529.65$28.657.0%131.0097
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 921.8022.30$22.052.3%191.0045
$190.00Oct 926.5527.25$26.902.6%81.0010
$195.00Oct 930.7532.65$31.706.0%21.002
$182.50Oct 919.2519.80$19.522.8%111.0024
$192.50Oct 1227.8531.80$29.8313.2%10.991

Most actively traded options today. High liquidity = easy entry/exit. 481 active (total vol 560.6K, top 70.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 90.420.43$0.432.3%70.4K0.2512.9K
$167.50Oct 90.120.13$0.137.7%46.0K0.0914.3K
$170.00Oct 90.060.07$0.0714.3%41.6K0.0418.4K
$162.50Oct 91.351.37$1.361.5%35.8K0.567.5K
$170.00Oct 161.641.67$1.651.8%18.2K0.2728.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 90.230.24$0.244.2%40.6K0.1519.5K
$162.50Oct 90.920.94$0.932.2%32.2K0.439.8K
$165.00Oct 92.472.50$2.491.2%22.9K0.7516.0K
$157.50Oct 90.050.07$0.0633.3%8.6K0.0415.8K
$155.00Oct 90.020.03$0.0333.3%6.0K0.0215.3K

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 41.4%, max 45.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Oct 9Nov 2071.6%49.7%44.2%10.1K25.4K
$162.50Oct 9Nov 1369.5%49.1%41.4%35.8K7.7K
$165.00Oct 9Nov 2072.9%52.8%37.9%71.0K17.4K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Oct 9Nov 2072.0%49.6%45.1%40.9K31.2K
$162.50Oct 9Nov 1370.2%49.1%42.8%32.3K9.9K
$165.00Oct 9Nov 2072.4%52.9%36.9%25.0K22.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 246 found (best R:R 1.78, avg 4.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$141.00Oct 23$0.12$0.88$0.1293%7.33$140.12
$152.50$157.50Oct 21$3.02$1.98$3.0281%0.66$155.52
$140.00$141.00Oct 9$0.28$0.72$0.28100%2.57$140.28
$139.00$140.00Oct 30$0.20$0.80$0.2091%4.00$139.20
$148.00$149.00Oct 23$0.19$0.81$0.1986%4.26$148.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$172.50Oct 30$0.90$1.60$0.9072%1.78$174.10
$177.50$175.00Oct 21$1.47$1.03$1.4784%0.70$176.03
$170.00$167.50Oct 21$1.18$1.32$1.1868%1.12$168.82
$162.50$160.00Nov 13$0.83$1.67$0.8346%2.01$161.67
$172.50$170.00Nov 6$1.30$1.20$1.3063%0.92$171.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 170 found (best R:R 1.72, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$167.50$170.00Nov 13$1.58$1.58$0.9253%1.72$169.08
$192.50$195.00Oct 19$0.25$0.25$2.2594%0.11$192.75
$182.50$185.00Oct 21$0.35$0.35$2.1588%0.16$182.85
$187.50$190.00Oct 19$0.16$0.16$2.3494%0.07$187.66
$170.00$172.50Oct 21$0.73$0.73$1.7768%0.41$170.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$147.00$145.00Oct 19$0.56$0.56$1.4488%0.39$146.44
$155.00$150.00Nov 20$1.82$1.82$3.1865%0.57$153.18
$150.00$145.00Nov 20$1.48$1.48$3.5271%0.42$148.52
$160.00$157.50Oct 21$1.13$1.13$1.3760%0.82$158.87
$160.00$155.00Nov 20$2.17$2.17$2.8357%0.77$157.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.02, cheapest $1.02)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Oct 9Oct 12$1.0269.5%34.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Oct 9Oct 12$1.0270.2%34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 1.41% of stock, avg 8.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$162.50Oct 9$1.36$0.93$2.29$160.21$164.791.41%
$165.00Oct 9$0.43$2.49$2.92$162.08$167.921.79%
$160.00Oct 9$3.18$0.24$3.42$156.58$163.422.10%
$162.50Oct 12$2.38$1.95$4.33$158.17$166.832.66%
$165.00Oct 12$1.32$3.38$4.70$160.30$169.702.88%
$167.50Oct 9$0.13$4.63$4.76$162.74$172.262.92%
$160.00Oct 12$3.95$1.01$4.96$155.04$164.963.04%
$157.50Oct 9$5.35$0.06$5.41$152.09$162.913.32%
$167.50Oct 12$0.68$5.25$5.93$161.57$173.433.64%
$157.50Oct 12$5.90$0.49$6.39$151.11$163.893.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.23% of stock, avg 4.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$167.50$160.00Oct 9$0.13$0.24$0.37$159.63$167.87
$172.50$155.00Oct 12$0.18$0.24$0.42$154.58$172.92
$170.00$155.00Oct 12$0.35$0.24$0.59$154.41$170.59
$172.50$157.50Oct 12$0.18$0.49$0.67$156.83$173.17
$165.00$160.00Oct 9$0.43$0.24$0.67$159.33$165.67
$170.00$157.50Oct 12$0.35$0.49$0.84$156.66$170.84
$175.00$152.50Oct 14$0.43$0.47$0.90$151.60$175.90
$167.50$155.00Oct 12$0.68$0.24$0.92$154.08$168.42
$172.50$152.50Oct 14$0.66$0.47$1.13$151.37$173.63
$167.50$157.50Oct 12$0.68$0.49$1.17$156.33$168.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 308 found (best R:R 0.48, avg credit $0.83)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
145/147192/195Oct 19$0.81$1.6982%0.48$146.19$193.31
145/147188/190Oct 19$0.72$1.7882%0.40$146.28$188.22
145/147180/182Oct 19$0.76$1.7477%0.44$146.24$180.76
145/147182/185Oct 19$0.66$1.8480%0.36$146.34$183.16
145/147172/175Oct 19$1.03$1.4764%0.70$145.97$173.53
145/147170/172Oct 19$1.18$1.3258%0.89$145.82$171.18
145/147175/178Oct 19$0.85$1.6570%0.52$146.15$175.85
155/158192/195Oct 19$0.96$1.5465%0.62$156.54$193.46
145/147178/180Oct 19$0.73$1.7774%0.41$146.27$178.23
152/155182/185Oct 21$1.00$1.5063%0.67$154.00$183.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 248 found (best R:R 21.73, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$157.50$160.00$162.50Oct 9$0.35$2.1538%6.14
$160.00$162.50$165.00Oct 9$0.89$1.6160%1.81
$162.50$165.00$167.50Oct 9$0.63$1.8748%2.97
$157.50$160.00$162.50Oct 21$0.10$2.4016%24.00
$155.00$157.50$160.00Oct 16$0.12$2.3817%19.83
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$167.50$170.00Oct 12$0.11$2.3924%21.73
$162.50$165.00$167.50Oct 9$0.58$1.9248%3.31
$160.00$162.50$165.00Oct 9$0.87$1.6360%1.87
$160.00$162.50$165.00Oct 19$0.09$2.4118%26.78
$162.50$165.00$167.50Oct 14$0.23$2.2723%9.87

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 $-3.00, 204 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$150.001:2Oct 14-$3.00$7.00
$157.50$160.001:2Oct 9-$1.01$1.49
$162.50$165.001:2Oct 12-$0.26$2.24
$160.00$162.501:2Oct 12-$0.81$1.69
$165.00$167.501:2Oct 12-$0.04$2.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$167.50$165.001:2Oct 9-$0.35$2.15
$165.00$162.501:2Oct 12-$0.52$1.98
$162.50$160.001:2Oct 12-$0.07$2.43
$190.00$180.001:2Oct 21-$8.71$1.29
$150.00$145.001:2Oct 21-$0.03$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 6.51%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$165.00Nov 20$10.600.511.3%6.51%7.78%6184.5K
$170.00Nov 20$8.550.444.3%5.25%9.59%1.2K10.6K
$175.00Nov 20$6.850.387.4%4.20%11.61%7559.8K
$180.00Nov 20$5.450.3210.5%3.34%13.82%91629.5K
$167.50Nov 13$8.550.472.8%5.25%8.05%118182
$172.50Nov 13$6.700.405.9%4.11%9.99%5340
$185.00Nov 20$4.300.2713.6%2.64%16.18%1229.9K
$175.00Nov 13$5.850.367.4%3.59%11.00%65835
$165.00Nov 13$9.050.511.3%5.55%6.83%439535
$170.00Nov 13$7.050.434.3%4.33%8.67%71974

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 411,123
Total Puts 200,675
Put/Call Ratio 0.49
Net Difference 210,448

Prior's Put/Call Breakdown

Total Calls 144,437
Total Puts 106,363
Put/Call Ratio 0.74
Net Difference 38,074

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