Tour v531
SPCX
SPACE EX TECH SPACEX A
$163.39 +1.76%
◀ 10/9 11:05 ▶

Option Volume

Detail
ℹ
Current (10/09 11:05am) 686,547
Calls: 461,800 (67%)
Puts: 224,747 (33%)
Prior (10/08) 329,585
Calls: 184,305 (56%)
Puts: 145,280 (44%)
Current vs Prior +108.31%
Calls: +150.56% (Calls)
Puts: +54.70% (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 -42.41%
Calls: -32.63%
Puts: -55.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/09 11:05am) $153.50M
Calls: $106.96M (70%)
Puts: $46.54M (30%)
Prior (10/08) $88.89M
Calls: $49.16M (55%)
Puts: $39.74M (45%)
Current vs Prior +72.68%
Calls: +117.60%
Puts: +17.11%
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 -68.91%
Calls: -67.80%
Puts: -71.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/09 11:05am) 0.49
Prior (10/08) 0.79
Current vs Prior -38.26%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -34.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/09 11:05am) 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 2.23% | 3.47%2.23% | 5.78%5.78% | 15.38%
Prior 3.09% | 4.02%3.09% | 6.13%6.13% | 15.65%
Current vs Prior -27.68% | -13.61%-27.68% | -5.72%-5.72% | -1.73%
Prior 7-Day Avg 4.00% | 5.46%3.46% | 6.23%6.99% | 15.88%
Current vs 7-Day Avg -44.13% | -36.39%-35.40% | -7.11%-17.31% | -3.16%
Prior 7-Day Eod 3.09% | 4.02%3.09% | 6.13%6.13% | 15.65%
Current vs 7-Day Eod -27.68% | -13.61%-27.68% | -5.72%-5.72% | -1.73%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.68% | 1.77%
Calls: 1.92% | 1.93%
Puts: 1.44% | 1.62%
Prior 1.29% | 1.08%
Calls: 1.85% | 1.48%
Puts: 0.73% | 0.68%
Current vs Prior +30.23% | +63.89%
Prior 7-Day Avg 2.23% | 2.69%
Calls: 2.29% | 2.91%
Puts: 2.16% | 2.47%
Current vs 7-Day Avg -24.52% | -34.31%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($106.96M). Elevated premium activity with dollar volume up 73% vs prior. Unusually high activity with volume up 108% vs prior - elevated interest. Extreme bullish P/C ratio of 0.49 - heavy call buying (461,800 calls vs 224,747 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
11:05BULLISHBULLISHBULLISH
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 328 of results (avg 4.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Oct 162.462.48$2.470.8%8.0K0.364.8K
$155.00Nov 2016.0516.20$16.130.9%2100.655.4K
$150.00Oct 913.3013.45$13.381.1%3711.003.6K
$160.00Nov 2013.2513.40$13.331.1%7310.5812.7K
$165.00Oct 142.582.61$2.601.2%2.5K0.43922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 2021.5021.65$21.580.7%720.681.3K
$170.00Oct 239.609.70$9.651.0%180.66617
$157.50Oct 161.701.72$1.711.2%1.4K0.273.8K
$160.00Oct 162.512.54$2.531.2%3.7K0.3611.5K
$175.00Nov 2017.8518.10$17.981.4%1960.621.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 78 found (avg $0.44, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Oct 90.130.14$0.147.1%50.0K0.0914.3K
$170.00Oct 90.060.07$0.0714.3%42.3K0.0418.4K
$165.00Oct 90.470.48$0.482.1%85.3K0.2812.9K
$175.00Oct 120.100.12$0.1118.2%3.6K0.044.7K
$172.50Oct 120.190.21$0.2010.0%1.4K0.071.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 90.140.15$0.156.7%44.1K0.1119.5K
$162.50Oct 90.670.69$0.682.9%37.6K0.379.8K
$155.00Oct 120.190.21$0.2010.0%3.3K0.072.2K
$152.50Oct 120.110.13$0.1216.7%4440.04797
$157.50Oct 120.400.42$0.414.9%1.6K0.142.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 257 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Oct 931.7033.40$32.555.2%41.0042
$132.00Oct 930.6532.20$31.434.9%71.0091
$133.00Oct 929.1031.00$30.056.3%41.0041
$134.00Oct 928.6030.65$29.636.9%31.0012
$135.00Oct 927.7029.75$28.737.1%141.0097
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 925.3026.85$26.085.9%81.0010
$195.00Oct 930.8032.65$31.735.8%21.002
$182.50Oct 917.8519.45$18.658.6%111.0024
$185.00Oct 921.5021.85$21.681.6%191.0045
$192.50Oct 1227.8531.80$29.8313.2%10.991

Most actively traded options today. High liquidity = easy entry/exit. 487 active (total vol 625.0K, top 85.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 90.470.48$0.482.1%85.3K0.2812.9K
$167.50Oct 90.130.14$0.147.1%50.0K0.0914.3K
$162.50Oct 91.541.57$1.561.9%43.9K0.637.5K
$170.00Oct 90.060.07$0.0714.3%42.3K0.0418.4K
$170.00Oct 161.761.79$1.781.7%20.1K0.2828.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 90.140.15$0.156.7%44.1K0.1119.5K
$162.50Oct 90.670.69$0.682.9%37.6K0.379.8K
$165.00Oct 92.082.11$2.091.4%23.9K0.7216.0K
$157.50Oct 90.030.04$0.0425.0%8.9K0.0315.8K
$155.00Oct 90.010.02$0.0250.0%6.3K0.0115.3K

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 34.0%, max 35.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Oct 9Nov 1367.3%49.6%35.6%44.0K7.7K
$165.00Oct 9Nov 2069.8%52.8%32.3%85.9K17.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Oct 9Nov 1367.3%49.6%35.6%37.7K9.9K
$165.00Oct 9Nov 2069.8%52.8%32.3%26.0K22.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 248 found (best R:R 0.59, avg 4.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$152.50$157.50Oct 21$3.15$1.85$3.1581%0.59$155.65
$137.00$140.00Nov 6$1.98$1.02$1.9889%0.52$138.98
$152.50$155.00Nov 13$1.04$1.46$1.0470%1.40$153.54
$143.00$144.00Oct 23$0.30$0.70$0.3092%2.33$143.30
$133.00$134.00Oct 9$0.42$0.58$0.42100%1.38$133.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$177.50Oct 23$1.43$1.07$1.4384%0.75$178.57
$170.00$167.50Nov 13$0.72$1.78$0.7257%2.47$169.28
$177.50$175.00Oct 21$1.47$1.03$1.4783%0.70$176.03
$165.00$162.50Nov 13$0.92$1.58$0.9249%1.72$164.08
$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 1.55, 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
$170.00$172.50Nov 13$1.13$1.13$1.3757%0.82$171.13
$165.00$167.50Oct 9$0.34$0.34$2.1672%0.16$165.34
$182.50$185.00Oct 14$0.11$0.11$2.3995%0.05$182.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$157.50Nov 13$1.52$1.52$0.9858%1.55$158.48
$147.00$145.00Oct 19$0.60$0.60$1.4088%0.43$146.40
$155.00$150.00Nov 20$1.82$1.82$3.1865%0.57$153.18
$150.00$145.00Nov 20$1.40$1.40$3.6072%0.39$148.60
$160.00$155.00Nov 20$2.10$2.10$2.9058%0.72$157.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.04, cheapest $1.03)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Oct 9Oct 12$1.0367.3%34.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Oct 9Oct 12$1.0467.3%34.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 134 found (cheapest 1.37% of stock, avg 8.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$162.50Oct 9$1.56$0.68$2.24$160.26$164.741.37%
$165.00Oct 9$0.48$2.09$2.57$162.43$167.571.57%
$160.00Oct 9$3.58$0.15$3.73$156.27$163.732.28%
$162.50Oct 12$2.59$1.72$4.31$158.19$166.812.64%
$167.50Oct 9$0.14$4.22$4.36$163.14$171.862.67%
$165.00Oct 12$1.44$3.08$4.52$160.48$169.522.77%
$160.00Oct 12$4.25$0.86$5.11$154.89$165.113.13%
$167.50Oct 12$0.75$4.85$5.60$161.90$173.103.43%
$157.50Oct 9$5.90$0.04$5.94$151.56$163.443.64%
$162.50Oct 14$3.78$2.84$6.62$155.88$169.124.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.18% of stock, avg 4.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$167.50$160.00Oct 9$0.14$0.15$0.29$159.71$167.79
$172.50$155.00Oct 12$0.20$0.20$0.40$154.60$172.90
$170.00$155.00Oct 12$0.38$0.20$0.58$154.42$170.58
$172.50$157.50Oct 12$0.20$0.41$0.61$156.89$173.11
$165.00$160.00Oct 9$0.48$0.15$0.63$159.37$165.63
$170.00$157.50Oct 12$0.38$0.41$0.79$156.71$170.79
$175.00$152.50Oct 14$0.48$0.43$0.91$151.59$175.91
$167.50$155.00Oct 12$0.75$0.20$0.95$154.05$168.45
$167.50$162.50Oct 9$0.14$0.68$0.82$161.68$168.32
$175.00$155.00Oct 14$0.48$0.70$1.18$153.82$176.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 301 found (best R:R 0.51, avg credit $0.86)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
145/147192/195Oct 19$0.84$1.6682%0.51$146.16$193.34
145/147182/185Oct 19$0.71$1.7980%0.40$146.29$183.21
145/147180/182Oct 19$0.77$1.7377%0.45$146.23$180.77
145/147178/180Oct 19$0.84$1.6674%0.51$146.16$178.34
145/147172/175Oct 19$1.03$1.4765%0.70$145.97$173.53
145/147170/172Oct 19$1.19$1.3158%0.91$145.81$171.19
145/147175/178Oct 19$0.86$1.6470%0.52$146.14$175.86
152/155192/195Oct 19$0.74$1.7672%0.42$154.26$193.24
150/152192/195Oct 19$0.57$1.9378%0.30$151.93$193.07
155/158192/195Oct 19$0.88$1.6265%0.54$156.62$193.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 262 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$157.50$160.00$162.50Oct 9$0.30$2.2033%7.33
$162.50$165.00$167.50Oct 9$0.74$1.7654%2.38
$160.00$162.50$165.00Oct 9$0.94$1.5661%1.66
$167.50$170.00$172.50Oct 19$0.07$2.4314%34.71
$170.00$175.00$180.00Nov 20$0.21$4.7912%22.81
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$162.50$165.00Oct 9$0.88$1.6261%1.84
$162.50$165.00$167.50Oct 9$0.72$1.7854%2.47
$185.00$190.00$195.00Nov 20$0.09$4.918%54.56
$162.50$165.00$167.50Oct 14$0.19$2.3123%12.16
$175.00$180.00$185.00Nov 20$0.17$4.8311%28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 213 found (best net $-3.30, 201 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$150.001:2Oct 14-$3.30$6.70
$157.50$160.001:2Oct 9-$1.26$1.24
$162.50$165.001:2Oct 12-$0.29$2.21
$160.00$162.501:2Oct 12-$0.93$1.57
$165.00$167.501:2Oct 12-$0.06$2.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$162.501:2Oct 12-$0.36$2.14
$162.50$160.001:2Oct 12$0.00$2.50
$190.00$180.001:2Oct 21-$8.67$1.33
$170.00$167.501:2Oct 9-$1.79$0.71
$167.50$165.001:2Oct 12-$1.31$1.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 5.32%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Nov 20$8.700.454.0%5.32%9.37%1.3K10.6K
$165.00Nov 20$10.800.511.0%6.61%7.60%6684.5K
$175.00Nov 20$7.000.387.1%4.28%11.39%7989.8K
$180.00Nov 20$5.550.3210.2%3.40%13.56%1.0K29.5K
$170.00Nov 13$7.700.434.0%4.71%8.76%77974
$167.50Nov 13$8.600.472.5%5.26%7.78%121182
$185.00Nov 20$4.400.2713.2%2.69%15.92%1339.9K
$175.00Nov 13$6.000.367.1%3.67%10.78%65835
$165.00Nov 13$9.200.511.0%5.63%6.62%446535
$172.50Nov 13$6.350.405.6%3.89%9.46%5340

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 461,800
Total Puts 224,747
Put/Call Ratio 0.49
Net Difference 237,053

Prior's Put/Call Breakdown

Total Calls 184,305
Total Puts 145,280
Put/Call Ratio 0.79
Net Difference 39,025

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