Tour v531
SPCX
SPACE EX TECH SPACEX A
$164.86 +1.41%
◀ 10/12 10:45 ▶

Option Volume

Detail
ℹ
Current (10/12 10:45am) 515,308
Calls: 362,651 (70%)
Puts: 152,657 (30%)
Prior (10/09) 611,798
Calls: 411,123 (67%)
Puts: 200,675 (33%)
Current vs Prior -15.77%
Calls: -11.79% (Calls)
Puts: -23.93% (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 -60.20%
Calls: -51.75%
Puts: -71.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12 10:45am) $131.19M
Calls: $98.42M (75%)
Puts: $32.77M (25%)
Prior (10/09) $138.65M
Calls: $92.67M (67%)
Puts: $45.99M (33%)
Current vs Prior -5.38%
Calls: +6.21%
Puts: -28.74%
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 -74.09%
Calls: -71.17%
Puts: -80.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/12 10:45am) 0.42
Prior (10/09) 0.49
Current vs Prior -13.76%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -43.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/12 10:45am) 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 2.25% | 4.10%5.19% | 7.27%5.19% | 15.03%
Prior 3.17% | 4.66%1.73% | 5.63%5.63% | 15.18%
Current vs Prior -29.10% | -11.94%+199.34% | +29.11%-7.75% | -0.99%
Prior 7-Day Avg 3.93% | 5.24%3.19% | 6.15%6.68% | 15.73%
Current vs 7-Day Avg -42.78% | -21.73%+62.91% | +18.18%-22.23% | -4.45%
Prior 7-Day Eod 3.17% | 4.66%1.68% | 5.63%5.63% | 15.29%
Current vs 7-Day Eod -29.10% | -11.94%+209.51% | +29.09%-7.76% | -1.70%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.94% | 0.98%
Calls: 1.15% | 1.24%
Puts: 2.73% | 0.73%
Prior 37.75% | 4.41%
Calls: 42.18% | 3.23%
Puts: 33.33% | 5.59%
Current vs Prior -94.86% | -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 -74.20% | -65.77%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($98.42M) vs puts ($32.77M). Extreme bullish P/C ratio of 0.42 - heavy call buying (362,651 calls vs 152,657 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
10:45BULLISHBULLISHBULLISH
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 308 of results (avg 4.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Oct 162.502.51$2.510.4%9.6K0.407.9K
$155.00Oct 1610.5510.60$10.580.5%2330.878.9K
$170.00Oct 161.711.72$1.720.6%15.0K0.3031.0K
$157.50Oct 168.458.50$8.480.6%4070.802.1K
$167.50Oct 192.942.96$2.950.7%6.4K0.41941
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Oct 162.472.48$2.480.4%3.6K0.396.9K
$175.00Oct 1911.1011.15$11.130.4%560.81407
$172.50Oct 168.708.75$8.730.6%1080.781.4K
$172.50Oct 148.158.20$8.180.6%300.85290
$170.00Oct 197.157.20$7.180.7%420.68158

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 80 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 120.050.06$0.0616.7%24.8K0.049.6K
$167.50Oct 120.220.24$0.238.7%46.6K0.164.6K
$165.00Oct 120.940.95$0.951.1%61.0K0.477.5K
$177.50Oct 140.180.20$0.1910.5%3990.06544
$175.00Oct 140.310.33$0.326.3%2.4K0.092.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Oct 120.250.26$0.263.8%21.9K0.182.5K
$155.00Oct 140.230.26$0.2512.0%7210.07575
$157.50Oct 140.460.49$0.486.2%1.8K0.131.0K
$160.00Oct 140.890.91$0.902.2%2.7K0.231.7K
$146.00Oct 160.110.13$0.1216.7%1600.031.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 224 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1224.0025.60$24.806.5%81.0016
$145.00Oct 1219.0521.35$20.2011.4%21.0027
$148.00Oct 1216.2517.90$17.089.7%1861.00168
$149.00Oct 1215.0016.55$15.789.8%371.0014
$150.00Oct 1214.4515.90$15.189.6%211.0029
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Oct 1621.8024.90$23.3513.3%--1.0025
$190.00Oct 1623.7027.30$25.5014.1%--1.0022
$187.50Oct 1221.8523.00$22.435.1%31.001
$180.00Oct 1214.4517.25$15.8517.7%--1.0079
$182.50Oct 1216.4520.60$18.5222.4%21.0027

Most actively traded options today. High liquidity = easy entry/exit. 438 active (total vol 469.3K, top 61.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 120.940.95$0.951.1%61.0K0.477.5K
$167.50Oct 120.220.24$0.238.7%46.6K0.164.6K
$162.50Oct 122.592.62$2.611.1%25.3K0.824.3K
$170.00Oct 120.050.06$0.0616.7%24.8K0.049.6K
$165.00Oct 163.553.60$3.581.4%20.1K0.5017.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Oct 120.250.26$0.263.8%21.9K0.182.5K
$165.00Oct 121.081.11$1.102.7%15.9K0.532.1K
$160.00Oct 120.040.05$0.0520.0%15.5K0.043.6K
$160.00Oct 161.601.62$1.611.2%7.7K0.2813.0K
$165.00Oct 142.722.74$2.730.7%5.1K0.501.3K

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 22.8%, max 23.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Oct 12Nov 1362.4%50.4%23.7%25.4K4.9K
$165.00Oct 12Nov 2061.8%49.9%23.7%61.7K12.7K
$167.50Oct 12Nov 1364.4%53.4%20.7%47.2K4.9K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Oct 12Nov 1362.4%50.4%23.7%22.0K2.7K
$165.00Oct 12Nov 2061.7%49.9%23.5%16.4K8.6K
$167.50Oct 12Nov 1364.9%53.4%21.6%1.8K1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 3.55, avg 4.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$157.50$160.00Nov 13$0.55$1.95$0.5564%3.55$158.05
$137.00$140.00Nov 6$1.75$1.25$1.7591%0.71$138.75
$162.50$165.00Oct 26$0.65$1.85$0.6559%2.85$163.15
$147.00$148.00Nov 6$0.13$0.87$0.1382%6.69$147.13
$146.00$147.00Oct 16$0.31$0.69$0.3197%2.23$146.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$172.50Nov 13$1.07$1.43$1.0762%1.34$173.93
$167.50$165.00Oct 21$0.92$1.58$0.9257%1.72$166.58
$165.00$162.50Oct 26$0.97$1.53$0.9748%1.58$164.03
$170.00$167.50Nov 13$1.25$1.25$1.2555%1.00$168.75
$143.00$142.00Nov 6$0.11$0.89$0.1113%8.09$142.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 0.64, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$175.00Oct 26$1.74$1.74$3.2661%0.53$171.74
$167.50$170.00Oct 21$1.08$1.08$1.4257%0.76$168.58
$165.00$167.50Oct 12$0.72$0.72$1.7853%0.40$165.72
$187.50$190.00Oct 21$0.19$0.19$2.3193%0.08$187.69
$182.50$185.00Oct 21$0.29$0.29$2.2188%0.13$182.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$162.50$157.50Oct 26$1.96$1.96$3.0459%0.64$160.54
$160.00$155.00Nov 20$2.05$2.05$2.9560%0.69$157.95
$150.00$145.00Nov 20$1.32$1.32$3.6874%0.36$148.68
$155.00$150.00Nov 20$1.63$1.63$3.3767%0.48$153.37
$145.00$140.00Nov 20$0.98$0.98$4.0280%0.24$144.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.65, cheapest $1.67)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Oct 12Oct 14$1.6761.8%52.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Oct 12Oct 14$1.6361.7%52.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 1.24% of stock, avg 8.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Oct 12$0.95$1.10$2.05$162.95$167.051.24%
$162.50Oct 12$2.61$0.26$2.87$159.63$165.371.74%
$167.50Oct 12$0.23$2.88$3.11$164.39$170.611.89%
$160.00Oct 12$4.90$0.05$4.95$155.05$164.953.00%
$170.00Oct 12$0.06$5.20$5.26$164.74$175.263.19%
$165.00Oct 14$2.62$2.73$5.35$159.65$170.353.25%
$162.50Oct 14$4.03$1.63$5.66$156.84$168.163.43%
$167.50Oct 14$1.62$4.22$5.84$161.66$173.343.54%
$160.00Oct 14$5.80$0.90$6.70$153.30$166.704.06%
$170.00Oct 14$0.96$6.07$7.03$162.97$177.034.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.30% of stock, avg 4.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$167.50$162.50Oct 12$0.23$0.26$0.49$162.01$167.99
$175.00$155.00Oct 14$0.32$0.25$0.57$154.43$175.57
$175.00$157.50Oct 14$0.32$0.48$0.80$156.70$175.80
$172.50$155.00Oct 14$0.55$0.25$0.80$154.20$173.30
$172.50$157.50Oct 14$0.55$0.48$1.03$156.47$173.53
$177.50$155.00Oct 16$0.52$0.62$1.14$153.86$178.64
$175.00$160.00Oct 14$0.32$0.90$1.22$158.78$176.22
$170.00$155.00Oct 14$0.96$0.25$1.21$153.79$171.21
$175.00$155.00Oct 16$0.78$0.62$1.40$153.60$176.40
$172.50$160.00Oct 14$0.55$0.90$1.45$158.55$173.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 244 found (best R:R 0.14, avg credit $0.88)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
140/142188/190Oct 21$0.30$2.2089%0.14$141.70$187.80
140/142182/185Oct 21$0.40$2.1084%0.19$141.60$182.90
152/155188/190Oct 21$0.60$1.9074%0.32$154.40$188.10
152/155182/185Oct 21$0.70$1.8069%0.39$154.30$183.20
150/152188/190Oct 21$0.45$2.0578%0.22$152.05$187.95
155/158188/190Oct 21$0.71$1.7968%0.40$156.79$188.21
140/142175/178Oct 21$0.56$1.9473%0.29$141.44$175.56
150/152182/185Oct 21$0.55$1.9574%0.28$151.95$183.05
158/160188/190Oct 21$0.88$1.6260%0.54$159.12$188.38
155/158188/190Oct 30$1.00$1.5055%0.67$156.50$188.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 227 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Nov 20$0.06$4.9412%82.33
$162.50$165.00$167.50Oct 12$0.94$1.5666%1.66
$160.00$162.50$165.00Oct 12$0.63$1.8748%2.97
$165.00$167.50$170.00Oct 12$0.55$1.9543%3.55
$157.50$160.00$162.50Oct 12$0.16$2.3418%14.63
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$162.50$165.00$167.50Oct 12$0.94$1.5666%1.66
$160.00$162.50$165.00Oct 12$0.63$1.8749%2.97
$165.00$167.50$170.00Oct 12$0.54$1.9643%3.63
$160.00$162.50$165.00Oct 21$0.13$2.3717%18.23
$185.00$190.00$195.00Nov 20$0.14$4.869%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. 225 found (best net $-0.93, 216 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$157.501:2Oct 26-$0.93$11.57
$160.00$162.501:2Oct 12-$0.32$2.18
$170.00$175.001:2Oct 26-$0.47$4.53
$180.00$185.001:2Oct 26-$0.17$4.83
$165.00$167.501:2Oct 14-$0.62$1.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$167.501:2Oct 12-$0.56$1.94
$162.50$157.501:2Oct 26-$0.71$4.29
$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. 91 found (best yield 5.52%, avg 1.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Nov 20$9.100.463.1%5.52%8.64%1.1K10.8K
$165.00Nov 20$11.300.530.1%6.85%6.94%7045.1K
$175.00Nov 20$7.250.406.2%4.40%10.55%5299.9K
$180.00Nov 20$5.750.349.2%3.49%12.67%1.8K29.9K
$170.00Nov 13$8.050.453.1%4.88%8.00%861.1K
$167.50Nov 13$9.050.491.6%5.49%7.09%565296
$172.50Nov 13$7.100.424.6%4.31%8.94%23362
$165.00Nov 13$10.200.530.1%6.19%6.27%134841
$185.00Nov 20$4.500.2812.2%2.73%14.95%2029.7K
$175.00Nov 13$6.250.386.2%3.79%9.94%243904

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 362,651
Total Puts 152,657
Put/Call Ratio 0.42
Net Difference 209,994

Prior's Put/Call Breakdown

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

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