Tour v531
SPCX
SPACE EX TECH SPACEX A
$164.96 +1.47%
◀ 10/12 10:40 ▶

Option Volume

Detail
ℹ
Current (10/12 10:40am) 482,590
Calls: 341,220 (71%)
Puts: 141,370 (29%)
Prior (10/09) 582,455
Calls: 389,866 (67%)
Puts: 192,589 (33%)
Current vs Prior -17.15%
Calls: -12.48% (Calls)
Puts: -26.59% (Puts)
Prior 7-Day Total 9,063,750
Calls: 5,261,495 (58%)
Puts: 3,802,255 (42%)
Prior 7-Day Average 1,294,821
Calls: 751,642 (58%)
Puts: 543,179 (42%)
Current vs Prior 7-Day Avg -62.73%
Calls: -54.60%
Puts: -73.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12 10:40am) $124.43M
Calls: $94.62M (76%)
Puts: $29.80M (24%)
Prior (10/09) $140.19M
Calls: $101.82M (73%)
Puts: $38.36M (27%)
Current vs Prior -11.24%
Calls: -7.07%
Puts: -22.32%
Prior 7-Day Total $3.54B
Calls: $2.39B (67%)
Puts: $1.15B (33%)
Prior 7-Day Average $506.26M
Calls: $341.41M (67%)
Puts: $164.85M (33%)
Current vs Prior 7-Day Avg -75.42%
Calls: -72.28%
Puts: -81.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/12 10:40am) 0.41
Prior (10/09) 0.49
Current vs Prior -16.13%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -44.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/12 10:40am) 4,521,127
Calls: 2,212,731 (49%)
Puts: 2,308,396 (51%)
Prior (10/09) 4,820,051
Calls: 2,340,288 (49%)
Puts: 2,479,763 (51%)
Current vs Prior -6.20%
Prior 7-Day Total 30,787,845
Calls: 14,804,137 (48%)
Puts: 15,983,708 (52%)
Prior 7-Day Average 4,398,263
Calls: 2,114,876 (48%)
Puts: 2,283,386 (52%)
Current vs Prior 7-Day Avg +2.79%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/12) | Next (10/14)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 2.28% | 4.10%5.18% | 7.29%5.18% | 15.01%
Prior 3.17% | 4.66%1.73% | 5.63%5.63% | 15.18%
Current vs Prior -28.19% | -11.99%+198.81% | +29.57%-7.91% | -1.13%
Prior 7-Day Avg 3.93% | 5.24%3.19% | 6.15%6.68% | 15.73%
Current vs 7-Day Avg -42.05% | -21.78%+62.62% | +18.60%-22.37% | -4.58%
Prior 7-Day Eod 3.17% | 4.66%1.68% | 5.63%5.63% | 15.29%
Current vs 7-Day Eod -28.19% | -11.99%+208.96% | +29.55%-7.93% | -1.84%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.50% | 0.98%
Calls: 1.12% | 1.23%
Puts: 1.87% | 0.74%
Prior 37.75% | 4.41%
Calls: 42.18% | 3.23%
Puts: 33.33% | 5.59%
Current vs Prior -96.03% | -77.78%
Prior 7-Day Avg 7.52% | 2.86%
Calls: 8.22% | 2.90%
Puts: 6.82% | 2.82%
Current vs 7-Day Avg -80.05% | -65.77%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($94.62M) vs puts ($29.80M). Extreme bullish P/C ratio of 0.41 - heavy call buying (341,220 calls vs 141,370 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 BULLISH
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 305 of results (avg 4.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 1610.6510.70$10.680.5%1960.878.9K
$157.50Oct 198.858.90$8.880.6%640.7868
$167.50Oct 141.651.66$1.650.6%5.2K0.361.2K
$165.00Oct 142.672.69$2.680.7%8.1K0.512.1K
$160.00Oct 166.606.65$6.630.8%4.2K0.7225.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Oct 162.422.43$2.420.4%3.5K0.386.9K
$180.00Nov 2020.2020.30$20.250.5%780.661.5K
$172.50Oct 127.557.60$7.570.7%1081.00772
$170.00Oct 197.107.15$7.130.7%400.67158
$165.00Oct 142.682.70$2.690.7%4.6K0.491.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 82 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 120.060.07$0.0714.3%23.2K0.059.6K
$167.50Oct 120.260.27$0.273.7%41.0K0.184.6K
$180.00Oct 140.120.14$0.1315.4%5400.041.5K
$177.50Oct 140.190.21$0.2010.0%3910.06544
$182.50Oct 140.080.09$0.0911.1%1010.03155
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 120.050.06$0.0616.7%14.3K0.043.6K
$162.50Oct 120.230.24$0.244.2%18.8K0.172.5K
$152.50Oct 140.130.15$0.1414.3%6870.04295
$150.00Oct 140.080.09$0.0911.1%9240.031.4K
$155.00Oct 140.240.26$0.258.0%6850.07575

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 2123.1526.25$24.7012.6%11.001
$132.00Oct 2330.7035.10$32.9013.4%--1.0011
$133.00Oct 2329.8034.10$31.9513.5%--1.0011
$134.00Oct 2329.7532.85$31.309.9%--1.0011
$135.00Oct 2327.7031.10$29.4011.6%--1.00102
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Oct 127.557.60$7.570.7%1081.00772
$175.00Oct 128.9510.40$9.6815.0%641.00976
$177.50Oct 1211.7513.95$12.8517.1%181.00130
$180.00Oct 1214.5017.25$15.8817.3%--1.0079
$182.50Oct 1217.1520.60$18.8818.3%21.0027

Most actively traded options today. High liquidity = easy entry/exit. 435 active (total vol 438.9K, top 56.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 121.011.03$1.022.0%56.6K0.507.5K
$167.50Oct 120.260.27$0.273.7%41.0K0.184.6K
$162.50Oct 122.672.70$2.691.1%24.7K0.834.3K
$170.00Oct 120.060.07$0.0714.3%23.2K0.059.6K
$165.00Oct 163.603.65$3.631.4%19.4K0.5117.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Oct 120.230.24$0.244.2%18.8K0.172.5K
$160.00Oct 120.050.06$0.0616.7%14.3K0.043.6K
$165.00Oct 121.061.08$1.071.9%14.2K0.502.1K
$160.00Oct 161.571.59$1.581.3%7.7K0.2813.0K
$165.00Oct 142.682.70$2.690.7%4.6K0.491.3K

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 24.3%, max 26.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Oct 12Nov 1363.8%50.5%26.3%24.8K4.9K
$165.00Oct 12Nov 2062.6%49.9%25.5%57.2K12.7K
$167.50Oct 12Nov 1364.8%53.1%22.0%41.6K4.9K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Oct 12Nov 1363.8%50.5%26.3%18.9K2.7K
$165.00Oct 12Nov 2061.6%49.9%23.5%14.6K8.6K
$167.50Oct 12Nov 1364.8%53.1%22.0%1.4K1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 240 found (best R:R 0.64, avg 3.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$157.50$160.00Nov 13$0.65$1.85$0.6565%2.85$158.15
$150.00$152.50Oct 14$1.55$0.95$1.5597%0.61$151.55
$149.00$150.00Oct 12$0.23$0.77$0.23100%3.35$149.23
$137.00$138.00Oct 23$0.25$0.75$0.25100%3.00$137.25
$147.00$148.00Oct 23$0.20$0.80$0.2091%4.00$147.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$185.00Oct 14$3.05$1.95$3.05100%0.64$186.95
$187.50$185.00Oct 12$1.33$1.17$1.33100%0.88$186.17
$185.00$180.00Nov 6$3.13$1.87$3.1378%0.60$181.87
$180.00$175.00Oct 30$3.23$1.77$3.2377%0.55$176.77
$180.00$175.00Nov 13$3.10$1.90$3.1068%0.61$176.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 0.51, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$192.50$195.00Oct 19$0.22$0.22$2.2895%0.10$192.72
$165.00$167.50Oct 21$1.30$1.30$1.2049%1.08$166.30
$187.50$190.00Oct 21$0.20$0.20$2.3093%0.09$187.70
$165.00$167.50Oct 12$0.75$0.75$1.7550%0.43$165.75
$182.50$185.00Oct 21$0.29$0.29$2.2188%0.13$182.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$150.00Nov 20$1.68$1.68$3.3268%0.51$153.32
$162.50$160.00Oct 21$1.15$1.15$1.3559%0.85$161.35
$160.00$155.00Nov 20$2.00$2.00$3.0060%0.67$158.00
$150.00$145.00Nov 20$1.30$1.30$3.7074%0.35$148.70
$162.50$157.50Oct 26$1.86$1.86$3.1458%0.59$160.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.64, cheapest $1.66)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Oct 12Oct 14$1.6662.6%52.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Oct 12Oct 14$1.6261.6%52.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 1.27% of stock, avg 8.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Oct 12$1.02$1.07$2.09$162.91$167.091.27%
$162.50Oct 12$2.69$0.24$2.93$159.57$165.431.78%
$167.50Oct 12$0.27$2.82$3.09$164.41$170.591.87%
$160.00Oct 12$5.00$0.06$5.06$154.94$165.063.07%
$170.00Oct 12$0.07$5.10$5.17$164.83$175.173.13%
$165.00Oct 14$2.68$2.69$5.37$159.63$170.373.26%
$162.50Oct 14$4.07$1.61$5.68$156.82$168.183.44%
$167.50Oct 14$1.65$4.18$5.83$161.67$173.333.53%
$160.00Oct 14$5.88$0.89$6.77$153.23$166.774.10%
$170.00Oct 14$0.99$6.00$6.99$163.01$176.994.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.19% of stock, avg 4.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$162.50Oct 12$0.07$0.24$0.31$162.19$170.31
$177.50$155.00Oct 14$0.20$0.25$0.45$154.55$177.95
$167.50$162.50Oct 12$0.27$0.24$0.51$161.99$168.01
$175.00$155.00Oct 14$0.34$0.25$0.59$154.41$175.59
$177.50$157.50Oct 14$0.20$0.47$0.67$156.83$178.17
$175.00$157.50Oct 14$0.34$0.47$0.81$156.69$175.81
$172.50$155.00Oct 14$0.57$0.25$0.82$154.18$173.32
$172.50$157.50Oct 14$0.57$0.47$1.04$156.46$173.54
$177.50$155.00Oct 16$0.53$0.61$1.14$153.86$178.64
$177.50$160.00Oct 14$0.20$0.89$1.09$158.91$178.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 252 found (best R:R 0.15, avg credit $0.86)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
140/142188/190Oct 21$0.32$2.1889%0.15$141.68$187.82
150/152192/195Oct 19$0.41$2.0984%0.20$152.09$192.91
152/155192/195Oct 19$0.53$1.9780%0.27$154.47$193.03
155/158192/195Oct 19$0.68$1.8273%0.37$156.82$193.18
158/160192/195Oct 19$0.88$1.6265%0.54$159.12$193.38
140/142182/185Oct 21$0.41$2.0984%0.20$141.59$182.91
152/155188/190Oct 21$0.67$1.8373%0.37$154.33$188.17
152/155182/185Oct 21$0.76$1.7468%0.44$154.24$183.26
155/158178/180Oct 26$1.25$1.2548%1.00$156.25$178.75
150/152188/190Oct 21$0.46$2.0479%0.23$152.04$187.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 228 found (best R:R 1.72, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$162.50$165.00$167.50Oct 12$0.92$1.5865%1.72
$165.00$167.50$170.00Oct 12$0.55$1.9544%3.55
$145.00$150.00$155.00Nov 20$0.22$4.7812%21.73
$175.00$180.00$185.00Nov 6$0.26$4.7414%18.23
$167.50$170.00$172.50Oct 21$0.11$2.3915%21.73
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$162.50$165.00$167.50Oct 12$0.92$1.5865%1.72
$165.00$167.50$170.00Oct 12$0.53$1.9744%3.72
$160.00$162.50$165.00Oct 12$0.65$1.8546%2.85
$157.50$160.00$162.50Oct 12$0.15$2.3515%15.67
$167.50$170.00$172.50Oct 12$0.19$2.3118%12.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 223 found (best net $-0.33, 214 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$157.501:2Oct 26-$0.33$12.17
$160.00$162.501:2Oct 12-$0.38$2.12
$170.00$175.001:2Oct 26-$0.72$4.28
$180.00$185.001:2Oct 26-$0.20$4.80
$165.00$167.501:2Oct 14-$0.62$1.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$167.501:2Oct 12-$0.54$1.96
$162.50$157.501:2Oct 26-$0.93$4.07
$155.00$150.001:2Oct 26-$0.17$4.83
$165.00$162.501:2Oct 14-$0.53$1.97
$162.50$160.001:2Oct 14-$0.17$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 5.52%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Nov 20$9.100.463.1%5.52%8.57%1.1K10.8K
$165.00Nov 20$11.300.530.0%6.85%6.87%6885.1K
$175.00Nov 20$7.250.406.1%4.40%10.48%5279.9K
$180.00Nov 20$5.750.349.1%3.49%12.60%1.7K29.9K
$167.50Nov 13$9.100.491.5%5.52%7.06%565296
$170.00Nov 13$8.050.453.1%4.88%7.94%861.1K
$172.50Nov 13$7.100.424.6%4.30%8.87%23362
$165.00Nov 13$10.200.530.0%6.18%6.21%127841
$185.00Nov 20$4.550.2812.2%2.76%14.91%1989.7K
$175.00Nov 13$6.250.386.1%3.79%9.88%242904

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 341,220
Total Puts 141,370
Put/Call Ratio 0.41
Net Difference 199,850

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,261,495
Total Puts 3,802,255
Average Put/Call Ratio 0.74
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