Tour v531
SPCX
SPACE EX TECH SPACEX A
$163.84 +2.04%
◀ 10/9 10:55 ▶

Option Volume

Detail
ℹ
Current (10/09 10:55am) 660,017
Calls: 444,165 (67%)
Puts: 215,852 (33%)
Prior (10/08) 292,335
Calls: 165,879 (57%)
Puts: 126,456 (43%)
Current vs Prior +125.77%
Calls: +167.76% (Calls)
Puts: +70.69% (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 -44.63%
Calls: -35.21%
Puts: -57.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/09 10:55am) $152.13M
Calls: $109.69M (72%)
Puts: $42.44M (28%)
Prior (10/08) $80.31M
Calls: $42.99M (54%)
Puts: $37.32M (46%)
Current vs Prior +89.42%
Calls: +155.11%
Puts: +13.74%
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 -69.18%
Calls: -66.99%
Puts: -73.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/09 10:55am) 0.49
Prior (10/08) 0.76
Current vs Prior -36.25%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -34.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/09 10:55am) 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 2.26% | 3.49%2.26% | 5.81%5.81% | 15.45%
Prior 3.09% | 4.02%3.09% | 6.13%6.13% | 15.65%
Current vs Prior -26.89% | -13.24%-26.89% | -5.28%-5.28% | -1.29%
Prior 7-Day Avg 4.00% | 5.46%3.46% | 6.23%6.99% | 15.88%
Current vs 7-Day Avg -43.52% | -36.12%-34.70% | -6.68%-16.93% | -2.73%
Prior 7-Day Eod 3.09% | 4.02%3.09% | 6.13%6.13% | 15.65%
Current vs 7-Day Eod -26.89% | -13.24%-26.89% | -5.28%-5.28% | -1.29%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.08% | 1.05%
Calls: 1.06% | 1.04%
Puts: 1.10% | 1.06%
Prior 1.29% | 1.08%
Calls: 1.85% | 1.48%
Puts: 0.73% | 0.68%
Current vs Prior -16.28% | -2.78%
Prior 7-Day Avg 2.23% | 2.69%
Calls: 2.29% | 2.91%
Puts: 2.16% | 2.47%
Current vs 7-Day Avg -51.48% | -61.03%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($109.69M). Elevated premium activity with dollar volume up 89% vs prior. Unusually high activity with volume up 126% vs prior - elevated interest. Extreme bullish P/C ratio of 0.49 - heavy call buying (444,165 calls vs 215,852 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
10:55BULLISHBULLISHBULLISH
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 320 of results (avg 4.5%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 166.306.35$6.320.8%6.5K0.6625.7K
$155.00Nov 2016.4016.55$16.480.9%2100.665.4K
$162.50Oct 164.804.85$4.821.0%2.2K0.566.5K
$162.50Oct 122.872.90$2.891.0%16.5K0.603.5K
$170.00Oct 161.911.93$1.921.0%19.8K0.2928.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Nov 2017.7017.85$17.770.8%1960.611.6K
$180.00Oct 916.1016.25$16.180.9%190.9934
$165.00Oct 122.802.83$2.821.1%3.2K0.581.5K
$182.50Oct 918.5518.75$18.651.1%111.0024
$165.00Oct 91.801.82$1.811.1%23.4K0.6616.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 76 found (avg $0.46, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Oct 90.180.19$0.195.3%48.2K0.1214.3K
$170.00Oct 90.070.08$0.0812.5%42.1K0.0518.4K
$165.00Oct 90.640.65$0.651.5%80.2K0.3412.9K
$172.50Oct 120.210.24$0.2213.6%1.4K0.081.4K
$175.00Oct 120.110.12$0.128.3%3.5K0.044.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 90.130.14$0.147.1%42.8K0.1019.5K
$162.50Oct 90.550.56$0.561.8%35.3K0.319.8K
$152.50Oct 120.110.13$0.1216.7%4390.04797
$155.00Oct 120.190.20$0.205.0%3.1K0.072.2K
$157.50Oct 120.360.39$0.387.9%1.5K0.132.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 254 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Oct 930.5532.60$31.586.5%71.0091
$133.00Oct 929.7031.45$30.585.7%41.0041
$134.00Oct 928.6030.80$29.707.4%31.0012
$135.00Oct 927.7029.75$28.737.1%141.0097
$136.00Oct 925.9528.50$27.239.4%--1.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 921.0021.35$21.181.7%191.0045
$190.00Oct 925.8026.40$26.102.3%81.0010
$195.00Oct 930.8032.65$31.735.8%21.002
$182.50Oct 918.5518.75$18.651.1%111.0024
$192.50Oct 1227.8531.80$29.8313.2%10.991

Most actively traded options today. High liquidity = easy entry/exit. 483 active (total vol 600.8K, top 80.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 90.640.65$0.651.5%80.2K0.3412.9K
$167.50Oct 90.180.19$0.195.3%48.2K0.1214.3K
$162.50Oct 91.881.90$1.891.1%42.1K0.697.5K
$170.00Oct 90.070.08$0.0812.5%42.1K0.0518.4K
$170.00Oct 161.911.93$1.921.0%19.8K0.2928.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 90.130.14$0.147.1%42.8K0.1019.5K
$162.50Oct 90.550.56$0.561.8%35.3K0.319.8K
$165.00Oct 91.801.82$1.811.1%23.4K0.6616.0K
$157.50Oct 90.030.04$0.0425.0%8.8K0.0315.8K
$155.00Oct 90.020.03$0.0333.3%6.1K0.0215.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 37.9%, max 42.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Oct 9Nov 1368.8%48.3%42.3%42.2K7.7K
$165.00Oct 9Nov 2070.5%52.8%33.6%80.8K17.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Oct 9Nov 1368.8%48.4%42.2%35.5K9.9K
$165.00Oct 9Nov 2070.5%52.8%33.5%25.5K22.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 246 found (best R:R 0.75, avg 4.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$152.50$157.50Oct 21$2.86$2.14$2.8682%0.75$155.36
$137.00$138.00Oct 9$0.13$0.87$0.13100%6.69$137.13
$157.50$160.00Nov 13$0.83$1.67$0.8362%2.01$158.33
$144.00$145.00Oct 9$0.43$0.57$0.43100%1.33$144.43
$149.00$150.00Nov 6$0.20$0.80$0.2077%4.00$149.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$182.50Oct 16$1.67$0.83$1.6795%0.50$183.33
$180.00$177.50Oct 19$1.55$0.95$1.5589%0.61$178.45
$177.50$175.00Oct 21$1.47$1.03$1.4782%0.70$176.03
$162.50$160.00Nov 13$0.70$1.80$0.7046%2.57$161.80
$175.00$172.50Nov 13$1.30$1.20$1.3063%0.92$173.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 168 found (best R:R 1.63, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$167.50Oct 19$1.34$1.34$1.1653%1.16$166.34
$192.50$195.00Oct 19$0.24$0.24$2.2694%0.11$192.74
$182.50$185.00Oct 21$0.34$0.34$2.1688%0.16$182.84
$187.50$190.00Oct 19$0.16$0.16$2.3494%0.07$187.66
$165.00$167.50Oct 9$0.46$0.46$2.0466%0.23$165.46
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$157.50Nov 13$1.55$1.55$0.9558%1.63$158.45
$147.00$145.00Oct 19$0.60$0.60$1.4088%0.43$146.40
$155.00$152.50Nov 13$1.18$1.18$1.3266%0.89$153.82
$155.00$150.00Nov 20$1.77$1.77$3.2366%0.55$153.23
$160.00$155.00Nov 20$2.13$2.13$2.8759%0.74$157.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.00, cheapest $1.00)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Oct 9Oct 12$1.0070.5%35.8%
$162.50Oct 9Oct 12$1.0068.8%34.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Oct 9Oct 12$1.0170.5%35.9%
$162.50Oct 9Oct 12$0.9968.8%34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 1.50% of stock, avg 8.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$162.50Oct 9$1.89$0.56$2.45$160.05$164.951.50%
$165.00Oct 9$0.65$1.81$2.46$162.54$167.461.50%
$167.50Oct 9$0.19$3.83$4.02$163.48$171.522.45%
$160.00Oct 9$3.95$0.14$4.09$155.91$164.092.50%
$162.50Oct 12$2.89$1.55$4.44$158.06$166.942.71%
$165.00Oct 12$1.65$2.82$4.47$160.53$169.472.73%
$160.00Oct 12$4.60$0.78$5.38$154.62$165.383.28%
$167.50Oct 12$0.87$4.55$5.42$162.08$172.923.31%
$170.00Oct 9$0.08$6.23$6.31$163.69$176.313.85%
$157.50Oct 9$6.30$0.04$6.34$151.16$163.843.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.20% of stock, avg 4.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$167.50$160.00Oct 9$0.19$0.14$0.33$159.67$167.83
$172.50$155.00Oct 12$0.22$0.20$0.42$154.58$172.92
$172.50$157.50Oct 12$0.22$0.38$0.60$156.90$173.10
$170.00$155.00Oct 12$0.44$0.20$0.64$154.36$170.64
$170.00$157.50Oct 12$0.44$0.38$0.82$156.68$170.82
$167.50$162.50Oct 9$0.19$0.56$0.75$161.75$168.25
$175.00$152.50Oct 14$0.52$0.41$0.93$151.57$175.93
$165.00$160.00Oct 9$0.65$0.14$0.79$159.21$165.79
$172.50$160.00Oct 12$0.22$0.78$1.00$159.00$173.50
$175.00$155.00Oct 14$0.52$0.66$1.18$153.82$176.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 303 found (best R:R 0.51, avg credit $0.88)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
145/147192/195Oct 19$0.84$1.6682%0.51$146.16$193.34
145/147188/190Oct 19$0.76$1.7482%0.44$146.24$188.26
145/147182/185Oct 19$0.71$1.7980%0.40$146.29$183.21
145/147180/182Oct 19$0.78$1.7277%0.45$146.22$180.78
145/147170/172Oct 19$1.25$1.2557%1.00$145.75$171.25
145/147178/180Oct 19$0.83$1.6774%0.50$146.17$178.33
145/147172/175Oct 19$1.05$1.4564%0.72$145.95$173.55
145/147175/178Oct 19$0.89$1.6170%0.55$146.11$175.89
155/158192/195Oct 19$0.91$1.5966%0.57$156.59$193.41
152/155182/185Oct 21$0.97$1.5364%0.63$154.03$183.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 256 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Nov 20$0.15$4.8514%32.33
$162.50$165.00$167.50Oct 9$0.78$1.7256%2.21
$162.50$165.00$167.50Oct 21$0.08$2.4215%30.25
$157.50$160.00$162.50Oct 21$0.09$2.4116%26.78
$180.00$185.00$190.00Nov 20$0.15$4.8510%32.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$167.50$170.00Oct 12$0.10$2.4027%24.00
$162.50$165.00$167.50Oct 9$0.77$1.7356%2.25
$160.00$162.50$165.00Oct 19$0.11$2.3917%21.73
$160.00$162.50$165.00Oct 9$0.83$1.6756%2.01
$167.50$170.00$172.50Oct 19$0.09$2.4114%26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 215 found (best net $-3.80, 202 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$150.001:2Oct 14-$3.80$6.20
$157.50$160.001:2Oct 9-$1.60$0.90
$162.50$165.001:2Oct 12-$0.41$2.09
$165.00$167.501:2Oct 12-$0.09$2.41
$160.00$162.501:2Oct 12-$1.18$1.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$167.501:2Oct 9-$1.43$1.07
$165.00$162.501:2Oct 12-$0.28$2.22
$190.00$180.001:2Oct 21-$8.67$1.33
$162.50$160.001:2Oct 12-$0.01$2.49
$167.50$165.001:2Oct 12-$1.09$1.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 5.46%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Nov 20$8.950.453.8%5.46%9.22%1.2K10.6K
$165.00Nov 20$11.050.520.7%6.74%7.45%6514.5K
$175.00Nov 20$7.150.396.8%4.36%11.18%7709.8K
$180.00Nov 20$5.700.339.9%3.48%13.34%94129.5K
$167.50Nov 13$8.800.472.2%5.37%7.60%120182
$185.00Nov 20$4.550.2812.9%2.78%15.69%1309.9K
$172.50Nov 13$6.900.405.3%4.21%9.50%5340
$175.00Nov 13$6.050.376.8%3.69%10.50%65835
$170.00Nov 13$7.500.433.8%4.58%8.34%72974
$180.00Nov 13$4.750.309.9%2.90%12.76%1552.0K

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 444,165
Total Puts 215,852
Put/Call Ratio 0.49
Net Difference 228,313

Prior's Put/Call Breakdown

Total Calls 165,879
Total Puts 126,456
Put/Call Ratio 0.76
Net Difference 39,423

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