Tour v531
SPCX
SPACE EX TECH SPACEX A
$163.14 +1.60%
◀ 10/9 11:00 ▶

Option Volume

Detail
ℹ
Current (10/09 11:00am) 676,267
Calls: 455,854 (67%)
Puts: 220,413 (33%)
Prior (10/08) 317,893
Calls: 179,168 (56%)
Puts: 138,725 (44%)
Current vs Prior +112.73%
Calls: +154.43% (Calls)
Puts: +58.88% (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 -43.27%
Calls: -33.50%
Puts: -56.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/09 11:00am) $149.99M
Calls: $103.12M (69%)
Puts: $46.88M (31%)
Prior (10/08) $85.53M
Calls: $49.34M (58%)
Puts: $36.19M (42%)
Current vs Prior +75.36%
Calls: +108.97%
Puts: +29.54%
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 -69.62%
Calls: -68.96%
Puts: -70.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/09 11:00am) 0.48
Prior (10/08) 0.77
Current vs Prior -37.55%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -35.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/09 11:00am) 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 2.28% | 3.50%2.28% | 5.82%5.82% | 15.44%
Prior 3.09% | 4.02%3.09% | 6.13%6.13% | 15.65%
Current vs Prior -26.18% | -12.86%-26.18% | -5.07%-5.07% | -1.37%
Prior 7-Day Avg 4.00% | 5.46%3.46% | 6.23%6.99% | 15.88%
Current vs 7-Day Avg -42.97% | -35.84%-34.06% | -6.47%-16.74% | -2.81%
Prior 7-Day Eod 3.09% | 4.02%3.09% | 6.13%6.13% | 15.65%
Current vs 7-Day Eod -26.18% | -12.86%-26.18% | -5.07%-5.07% | -1.37%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.14% | 2.35%
Calls: 1.41% | 1.63%
Puts: 0.87% | 3.08%
Prior 1.29% | 1.08%
Calls: 1.85% | 1.48%
Puts: 0.73% | 0.68%
Current vs Prior -11.63% | +117.59%
Prior 7-Day Avg 2.23% | 2.69%
Calls: 2.29% | 2.91%
Puts: 2.16% | 2.47%
Current vs 7-Day Avg -48.78% | -12.78%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($103.12M). Elevated premium activity with dollar volume up 75% vs prior. Unusually high activity with volume up 113% vs prior - elevated interest. Extreme bullish P/C ratio of 0.48 - heavy call buying (455,854 calls vs 220,413 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
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 321 of results (avg 4.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Nov 2015.9516.05$16.000.6%2100.655.4K
$160.00Nov 2013.1513.25$13.200.8%7310.5812.7K
$170.00Oct 161.711.73$1.721.2%19.9K0.2728.2K
$155.00Oct 98.108.20$8.151.2%4140.996.2K
$167.50Oct 162.382.41$2.401.3%7.9K0.354.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 2021.7021.85$21.780.7%720.681.3K
$175.00Nov 2018.1018.25$18.180.8%1960.621.6K
$165.00Oct 92.292.31$2.300.9%23.6K0.7416.0K
$170.00Nov 2014.8515.00$14.931.0%4800.562.9K
$160.00Oct 162.592.62$2.611.1%3.7K0.3611.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 78 found (avg $0.44, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Oct 90.130.14$0.147.1%49.6K0.0914.3K
$165.00Oct 90.430.44$0.442.3%83.4K0.2712.9K
$170.00Oct 90.060.07$0.0714.3%42.2K0.0418.4K
$175.00Oct 120.100.12$0.1118.2%3.5K0.044.7K
$172.50Oct 120.180.19$0.195.3%1.4K0.071.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 90.170.18$0.185.6%43.6K0.1219.5K
$162.50Oct 90.780.80$0.792.5%36.4K0.399.8K
$152.50Oct 120.110.13$0.1216.7%4440.04797
$155.00Oct 120.210.23$0.229.1%3.1K0.082.2K
$157.50Oct 120.440.46$0.454.4%1.6K0.152.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 256 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1221.6024.35$22.9812.0%21.004
$145.00Oct 1216.2519.60$17.9318.7%--1.0025
$148.00Oct 1214.6516.70$15.6813.1%91.00162
$149.00Oct 1213.7515.15$14.459.7%231.0014
$140.00Oct 1422.9524.45$23.706.3%51.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Oct 98.559.50$9.0310.5%2961.002.7K
$175.00Oct 911.5511.95$11.753.4%1471.00501
$177.50Oct 913.5014.45$13.986.8%131.0052
$180.00Oct 916.4516.95$16.703.0%191.0034
$182.50Oct 918.6519.45$19.054.2%111.0024

Most actively traded options today. High liquidity = easy entry/exit. 486 active (total vol 615.8K, top 83.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 90.430.44$0.442.3%83.4K0.2712.9K
$167.50Oct 90.130.14$0.147.1%49.6K0.0914.3K
$162.50Oct 91.411.43$1.421.4%42.9K0.617.5K
$170.00Oct 90.060.07$0.0714.3%42.2K0.0418.4K
$170.00Oct 161.711.73$1.721.2%19.9K0.2728.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 90.170.18$0.185.6%43.6K0.1219.5K
$162.50Oct 90.780.80$0.792.5%36.4K0.399.8K
$165.00Oct 92.292.31$2.300.9%23.6K0.7416.0K
$157.50Oct 90.030.04$0.0425.0%8.8K0.0315.8K
$155.00Oct 90.010.02$0.0250.0%6.2K0.0115.3K

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 34.4%, max 35.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Oct 9Nov 1367.6%50.1%35.0%43.0K7.7K
$165.00Oct 9Nov 2070.5%52.8%33.5%84.0K17.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Oct 9Nov 1367.6%50.0%35.2%36.5K9.9K
$165.00Oct 9Nov 2070.5%52.7%33.7%25.7K22.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 243 found (best R:R 5.67, avg 4.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$141.00Oct 23$0.15$0.85$0.1594%5.67$140.15
$137.00$140.00Nov 6$1.93$1.07$1.9389%0.55$138.93
$152.50$157.50Oct 21$3.20$1.80$3.2082%0.56$155.70
$152.50$155.00Nov 13$1.12$1.38$1.1269%1.23$153.62
$150.00$152.50Nov 6$1.32$1.18$1.3275%0.89$151.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$182.50Oct 16$1.67$0.83$1.6795%0.50$183.33
$177.50$175.00Oct 21$1.47$1.03$1.4783%0.70$176.03
$175.00$172.50Oct 23$1.43$1.07$1.4376%0.75$173.57
$180.00$177.50Oct 23$1.65$0.85$1.6584%0.52$178.35
$165.00$162.50Nov 13$0.78$1.72$0.7850%2.21$164.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 0.43, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$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$0.30$0.30$2.2074%0.14$165.30
$170.00$172.50Oct 19$0.64$0.64$1.8670%0.34$170.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$147.00$145.00Oct 19$0.60$0.60$1.4088%0.43$146.40
$160.00$157.50Nov 13$1.40$1.40$1.1058%1.27$158.60
$160.00$155.00Nov 20$2.20$2.20$2.8058%0.79$157.80
$155.00$150.00Nov 20$1.83$1.83$3.1765%0.58$153.17
$150.00$145.00Nov 20$1.43$1.43$3.5772%0.40$148.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.04, cheapest $1.04)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Oct 9Oct 12$1.0467.6%34.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Oct 9Oct 12$1.0567.6%34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 140 found (cheapest 1.35% of stock, avg 8.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$162.50Oct 9$1.42$0.79$2.21$160.29$164.711.35%
$165.00Oct 9$0.44$2.30$2.74$162.26$167.741.68%
$160.00Oct 9$3.38$0.18$3.56$156.44$163.562.18%
$162.50Oct 12$2.46$1.84$4.30$158.20$166.802.64%
$167.50Oct 9$0.14$4.43$4.57$162.93$172.072.80%
$165.00Oct 12$1.36$3.25$4.61$160.39$169.612.83%
$160.00Oct 12$4.05$0.94$4.99$155.01$164.993.06%
$157.50Oct 9$5.65$0.04$5.69$151.81$163.193.49%
$167.50Oct 12$0.71$5.10$5.81$161.69$173.313.56%
$157.50Oct 12$6.15$0.45$6.60$150.90$164.104.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.20% of stock, avg 4.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$167.50$160.00Oct 9$0.14$0.18$0.32$159.68$167.82
$172.50$155.00Oct 12$0.19$0.22$0.41$154.59$172.91
$170.00$155.00Oct 12$0.36$0.22$0.58$154.42$170.58
$172.50$157.50Oct 12$0.19$0.45$0.64$156.86$173.14
$165.00$160.00Oct 9$0.44$0.18$0.62$159.38$165.62
$170.00$157.50Oct 12$0.36$0.45$0.81$156.69$170.81
$175.00$152.50Oct 14$0.45$0.45$0.90$151.60$175.90
$167.50$155.00Oct 12$0.71$0.22$0.93$154.07$168.43
$172.50$152.50Oct 14$0.71$0.45$1.16$151.34$173.66
$175.00$155.00Oct 14$0.45$0.73$1.18$153.82$176.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 293 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
145/147180/182Oct 19$0.78$1.7277%0.45$146.22$180.78
145/147182/185Oct 19$0.71$1.7980%0.40$146.29$183.21
145/147170/172Oct 19$1.24$1.2658%0.98$145.76$171.24
145/147178/180Oct 19$0.83$1.6774%0.50$146.17$178.33
145/147172/175Oct 19$1.01$1.4965%0.68$145.99$173.51
145/147175/178Oct 19$0.87$1.6370%0.53$146.13$175.87
152/155182/185Oct 21$0.97$1.5364%0.63$154.03$183.47
155/158192/195Oct 19$0.90$1.6066%0.56$156.60$193.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 253 found (best R:R 7.06, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$157.50$160.00$162.50Oct 9$0.31$2.1936%7.06
$145.00$150.00$155.00Nov 20$0.17$4.8312%28.41
$162.50$165.00$167.50Oct 9$0.68$1.8251%2.68
$160.00$162.50$165.00Oct 19$0.12$2.3818%19.83
$160.00$162.50$165.00Oct 9$0.98$1.5262%1.55
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$162.50$165.00$167.50Oct 9$0.62$1.8852%3.03
$165.00$167.50$170.00Oct 12$0.15$2.3525%15.67
$160.00$162.50$165.00Oct 21$0.05$2.4516%49.00
$160.00$162.50$165.00Oct 9$0.90$1.6062%1.78
$165.00$167.50$170.00Oct 16$0.07$2.4317%34.71

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 $-3.20, 204 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$150.001:2Oct 14-$3.20$6.80
$157.50$160.001:2Oct 9-$1.11$1.39
$162.50$165.001:2Oct 12-$0.26$2.24
$160.00$162.501:2Oct 12-$0.87$1.63
$165.00$167.501:2Oct 12-$0.06$2.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$167.50$165.001:2Oct 9-$0.17$2.33
$165.00$162.501:2Oct 12-$0.43$2.07
$162.50$160.001:2Oct 12-$0.04$2.46
$190.00$180.001:2Oct 21-$8.67$1.33
$150.00$145.001:2Oct 21-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 5.30%, avg 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Nov 20$8.650.444.2%5.30%9.51%1.2K10.6K
$165.00Nov 20$10.700.511.1%6.56%7.70%6674.5K
$175.00Nov 20$6.950.387.3%4.26%11.53%7799.8K
$180.00Nov 20$5.500.3210.3%3.37%13.71%95429.5K
$167.50Nov 13$8.600.472.7%5.27%7.94%120182
$170.00Nov 13$7.650.434.2%4.69%8.89%77974
$165.00Nov 13$9.650.501.1%5.92%7.06%446535
$172.50Nov 13$6.750.405.7%4.14%9.87%5340
$185.00Nov 20$4.350.2713.4%2.67%16.07%1339.9K
$175.00Nov 13$5.950.367.3%3.65%10.92%65835

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 455,854
Total Puts 220,413
Put/Call Ratio 0.48
Net Difference 235,441

Prior's Put/Call Breakdown

Total Calls 179,168
Total Puts 138,725
Put/Call Ratio 0.77
Net Difference 40,443

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