Tour v531
SPCX
SPACE EX TECH SPACEX A
$164.70 +1.31%
◀ 10/12 10:55 ▶

Option Volume

Detail
ℹ
Current (10/12 10:55am) 542,585
Calls: 378,625 (70%)
Puts: 163,960 (30%)
Prior (10/09) 660,017
Calls: 444,165 (67%)
Puts: 215,852 (33%)
Current vs Prior -17.79%
Calls: -14.76% (Calls)
Puts: -24.04% (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 -58.10%
Calls: -49.63%
Puts: -69.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12 10:55am) $132.18M
Calls: $97.43M (74%)
Puts: $34.75M (26%)
Prior (10/09) $152.13M
Calls: $109.69M (72%)
Puts: $42.44M (28%)
Current vs Prior -13.12%
Calls: -11.17%
Puts: -18.14%
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 -73.89%
Calls: -71.46%
Puts: -78.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/12 10:55am) 0.43
Prior (10/09) 0.49
Current vs Prior -10.89%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -41.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/12 10:55am) 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 2.16% | 4.03%5.14% | 7.21%5.14% | 15.00%
Prior 3.17% | 4.66%1.73% | 5.63%5.63% | 15.18%
Current vs Prior -31.90% | -13.55%+196.13% | +28.16%-8.74% | -1.21%
Prior 7-Day Avg 3.93% | 5.24%3.19% | 6.15%6.68% | 15.73%
Current vs 7-Day Avg -45.04% | -23.16%+61.16% | +17.31%-23.07% | -4.67%
Prior 7-Day Eod 3.17% | 4.66%1.68% | 5.63%5.63% | 15.29%
Current vs 7-Day Eod -31.90% | -13.55%+206.19% | +28.13%-8.75% | -1.93%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.50% | 1.66%
Calls: 1.24% | 2.60%
Puts: 1.75% | 0.72%
Prior 37.75% | 4.41%
Calls: 42.18% | 3.23%
Puts: 33.33% | 5.59%
Current vs Prior -96.03% | -62.36%
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% | -42.02%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($97.43M). Extreme bullish P/C ratio of 0.43 - heavy call buying (378,625 calls vs 163,960 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
10:55BULLISHBULLISHBULLISH
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 317 of results (avg 4.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 161.631.64$1.630.6%15.7K0.2931.0K
$157.50Oct 127.157.20$7.180.7%5340.98346
$167.50Oct 192.802.82$2.810.7%6.4K0.40941
$167.50Oct 162.392.41$2.400.8%9.8K0.397.9K
$160.00Oct 145.605.65$5.630.9%1.0K0.761.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 1911.2011.25$11.230.4%560.82407
$162.50Oct 141.651.66$1.650.6%5.0K0.371.1K
$170.00Oct 197.207.25$7.230.7%470.69158
$165.00Oct 142.772.79$2.780.7%5.4K0.521.3K
$170.00Oct 166.856.90$6.880.7%1.5K0.715.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 84 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Oct 120.160.18$0.1711.8%51.0K0.124.6K
$165.00Oct 120.800.81$0.811.2%64.7K0.437.5K
$177.50Oct 140.160.18$0.1711.8%4000.05544
$180.00Oct 140.100.12$0.1118.2%5750.041.5K
$175.00Oct 140.280.30$0.296.9%2.5K0.092.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 120.050.06$0.0616.7%17.1K0.053.6K
$162.50Oct 120.260.27$0.273.7%24.3K0.202.5K
$152.50Oct 140.130.15$0.1414.3%6940.04295
$155.00Oct 140.240.26$0.258.0%7370.08575
$150.00Oct 140.080.09$0.0911.1%1.0K0.031.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 226 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1422.1025.95$24.0316.0%61.0010
$145.00Oct 1417.6020.95$19.2717.4%181.005
$140.00Oct 2123.1526.25$24.7012.6%11.001
$135.00Oct 2626.7032.35$29.5319.1%11.00--
$140.00Oct 1224.3025.75$25.035.8%81.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Oct 127.807.90$7.851.3%1421.00772
$175.00Oct 1210.2510.80$10.535.2%681.00976
$177.50Oct 1212.0513.65$12.8512.5%181.00130
$180.00Oct 1214.8015.95$15.387.5%--1.0079
$182.50Oct 1216.8020.55$18.6820.1%21.0027

Most actively traded options today. High liquidity = easy entry/exit. 446 active (total vol 494.9K, top 64.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 120.800.81$0.811.2%64.7K0.437.5K
$167.50Oct 120.160.18$0.1711.8%51.0K0.124.6K
$162.50Oct 122.412.44$2.421.2%25.9K0.804.3K
$170.00Oct 120.040.05$0.0520.0%25.7K0.049.6K
$165.00Oct 163.403.45$3.431.5%21.1K0.4917.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Oct 120.260.27$0.273.7%24.3K0.202.5K
$165.00Oct 121.131.15$1.141.8%18.3K0.572.1K
$160.00Oct 120.050.06$0.0616.7%17.1K0.053.6K
$160.00Oct 161.621.64$1.631.2%8.0K0.2913.0K
$165.00Oct 142.772.79$2.780.7%5.4K0.521.3K

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 21.1%, max 21.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Oct 12Nov 1361.0%50.4%21.1%25.9K4.9K
$165.00Oct 12Nov 2060.1%49.7%21.0%65.5K12.7K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Oct 12Nov 1361.0%50.4%21.1%24.4K2.7K
$165.00Oct 12Nov 2060.1%49.7%21.0%18.8K8.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 232 found (best R:R 1.43, avg 3.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$152.50$155.00Nov 13$1.03$1.47$1.0372%1.43$153.53
$155.00$157.50Nov 13$0.95$1.55$0.9568%1.63$155.95
$137.00$138.00Oct 23$0.28$0.72$0.2897%2.57$137.28
$147.00$148.00Nov 6$0.13$0.87$0.1382%6.69$147.13
$140.00$141.00Oct 23$0.32$0.68$0.3296%2.12$140.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$167.50$165.00Oct 21$0.95$1.55$0.9558%1.63$166.55
$172.50$170.00Nov 6$1.27$1.23$1.2761%0.97$171.23
$165.00$162.50Oct 26$1.02$1.48$1.0250%1.45$163.98
$180.00$175.00Nov 13$3.20$1.80$3.2069%0.56$176.80
$160.00$157.50Oct 21$0.64$1.86$0.6433%2.91$159.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 160 found (best R:R 0.15, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$167.50$170.00Oct 21$1.08$1.08$1.4258%0.76$168.58
$165.00$167.50Oct 12$0.64$0.64$1.8657%0.34$165.64
$170.00$175.00Oct 26$1.59$1.59$3.4162%0.47$171.59
$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
$150.00$145.00Oct 26$0.65$0.65$4.3586%0.15$149.35
$155.00$150.00Nov 20$1.68$1.68$3.3267%0.51$153.32
$160.00$155.00Nov 20$2.05$2.05$2.9560%0.69$157.95
$160.00$157.50Oct 26$1.04$1.04$1.4664%0.71$158.96
$150.00$145.00Nov 20$1.30$1.30$3.7074%0.35$148.70

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

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Oct 12Oct 14$1.6860.1%51.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Oct 12Oct 14$1.6460.1%51.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 130 found (cheapest 1.18% of stock, avg 8.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Oct 12$0.81$1.14$1.95$163.05$166.951.18%
$162.50Oct 12$2.42$0.27$2.69$159.81$165.191.63%
$167.50Oct 12$0.17$3.01$3.18$164.32$170.681.93%
$160.00Oct 12$4.70$0.06$4.76$155.24$164.762.89%
$165.00Oct 14$2.49$2.78$5.27$159.73$170.273.20%
$170.00Oct 12$0.05$5.38$5.43$164.57$175.433.30%
$162.50Oct 14$3.85$1.65$5.50$157.00$168.003.34%
$167.50Oct 14$1.51$4.32$5.83$161.67$173.333.54%
$160.00Oct 14$5.63$0.91$6.54$153.46$166.543.97%
$170.00Oct 14$0.89$6.18$7.07$162.93$177.074.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.27% of stock, avg 4.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$167.50$162.50Oct 12$0.17$0.27$0.44$162.06$167.94
$175.00$155.00Oct 14$0.29$0.25$0.54$154.46$175.54
$172.50$155.00Oct 14$0.51$0.25$0.76$154.24$173.26
$175.00$157.50Oct 14$0.29$0.48$0.77$156.73$175.77
$172.50$157.50Oct 14$0.51$0.48$0.99$156.51$173.49
$175.00$152.50Oct 16$0.73$0.38$1.11$151.39$176.11
$170.00$155.00Oct 14$0.89$0.25$1.14$153.86$171.14
$175.00$155.00Oct 16$0.73$0.64$1.37$153.63$176.37
$175.00$160.00Oct 14$0.29$0.91$1.20$158.80$176.20
$165.00$162.50Oct 12$0.81$0.27$1.08$161.42$166.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 271 found (best R:R 0.14, avg credit $0.89)

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
140/142178/180Oct 21$0.48$2.0279%0.24$141.52$177.98
152/155188/190Oct 21$0.60$1.9073%0.32$154.40$188.10
155/158188/190Oct 21$0.76$1.7467%0.44$156.74$188.26
152/155182/185Oct 21$0.70$1.8068%0.39$154.30$183.20
155/158182/185Oct 21$0.86$1.6462%0.52$156.64$183.36
150/152188/190Oct 21$0.42$2.0878%0.20$152.08$187.92
158/160188/190Oct 23$0.94$1.5658%0.60$159.06$188.44
155/158175/178Oct 26$1.25$1.2545%1.00$156.25$176.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 237 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$162.50$165.00$167.50Oct 12$0.97$1.5368%1.58
$150.00$155.00$160.00Nov 20$0.20$4.8014%24.00
$160.00$162.50$165.00Oct 12$0.67$1.8352%2.73
$152.50$155.00$157.50Oct 23$0.05$2.4511%49.00
$165.00$167.50$170.00Oct 12$0.52$1.9840%3.81
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Oct 26$0.20$4.8016%24.00
$162.50$165.00$167.50Oct 12$1.00$1.5067%1.50
$160.00$162.50$165.00Oct 12$0.66$1.8452%2.79
$157.50$160.00$162.50Oct 26$0.06$2.4414%40.67
$155.00$157.50$160.00Oct 21$0.07$2.4314%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. 226 found (best net $-0.43, 214 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$157.501:2Oct 26-$0.43$12.07
$160.00$162.501:2Oct 12-$0.14$2.36
$170.00$175.001:2Oct 26-$0.67$4.33
$165.00$167.501:2Oct 14-$0.53$1.97
$167.50$170.001:2Oct 14-$0.27$2.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$167.501:2Oct 12-$0.64$1.86
$155.00$150.001:2Oct 26-$0.25$4.75
$165.00$162.501:2Oct 14-$0.52$1.98
$162.50$160.001:2Oct 14-$0.17$2.33
$160.00$157.501:2Oct 14-$0.05$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 5.43%, avg 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Nov 20$8.950.463.2%5.43%8.65%1.1K10.8K
$165.00Nov 20$11.100.520.2%6.74%6.92%7655.1K
$175.00Nov 20$7.100.396.2%4.31%10.56%5379.9K
$180.00Nov 20$5.600.339.3%3.40%12.69%1.8K29.9K
$170.00Nov 13$7.900.453.2%4.80%8.01%891.1K
$167.50Nov 13$8.900.491.7%5.40%7.10%565296
$165.00Nov 13$10.050.520.2%6.10%6.28%142841
$172.50Nov 13$6.950.414.7%4.22%8.96%23362
$185.00Nov 20$4.400.2812.3%2.67%15.00%3199.7K
$175.00Nov 13$6.100.386.2%3.70%9.96%260904

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 378,625
Total Puts 163,960
Put/Call Ratio 0.43
Net Difference 214,665

Prior's Put/Call Breakdown

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

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