Tour v531
SPCX
SPACE EX TECH SPACEX A
$163.52 +0.58%
◀ 10/12 11:15 ▶

Option Volume

Detail
ℹ
Current (10/12 11:15am) 598,495
Calls: 408,973 (68%)
Puts: 189,522 (32%)
Prior (10/09) 712,355
Calls: 477,463 (67%)
Puts: 234,892 (33%)
Current vs Prior -15.98%
Calls: -14.34% (Calls)
Puts: -19.32% (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 -53.78%
Calls: -45.59%
Puts: -65.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12 11:15am) $132.32M
Calls: $88.55M (67%)
Puts: $43.77M (33%)
Prior (10/09) $154.48M
Calls: $102.13M (66%)
Puts: $52.35M (34%)
Current vs Prior -14.35%
Calls: -13.30%
Puts: -16.40%
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 -73.86%
Calls: -74.06%
Puts: -73.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/12 11:15am) 0.46
Prior (10/09) 0.49
Current vs Prior -5.80%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -37.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/12 11:15am) 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 2.02% | 3.98%5.05% | 7.14%5.05% | 14.90%
Prior 3.17% | 4.66%1.73% | 5.63%5.63% | 15.18%
Current vs Prior -36.42% | -14.50%+190.86% | +26.91%-10.36% | -1.87%
Prior 7-Day Avg 3.93% | 5.24%3.19% | 6.15%6.68% | 15.73%
Current vs 7-Day Avg -48.69% | -24.01%+58.30% | +16.17%-24.43% | -5.30%
Prior 7-Day Eod 3.17% | 4.66%1.68% | 5.63%5.63% | 15.29%
Current vs 7-Day Eod -36.42% | -14.50%+200.75% | +26.89%-10.38% | -2.58%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.56% | 1.54%
Calls: 2.03% | 1.60%
Puts: 1.10% | 1.48%
Prior 37.75% | 4.41%
Calls: 42.18% | 3.23%
Puts: 33.33% | 5.59%
Current vs Prior -95.87% | -65.08%
Prior 7-Day Avg 7.52% | 2.86%
Calls: 8.22% | 2.90%
Puts: 6.82% | 2.82%
Current vs 7-Day Avg -79.25% | -46.21%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($88.55M). Extreme bullish P/C ratio of 0.46 - heavy call buying (408,973 calls vs 189,522 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
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
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 306 of results (avg 4.0%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Oct 197.657.70$7.680.7%710.7468
$157.50Oct 167.307.35$7.320.7%4730.762.1K
$165.00Oct 162.832.85$2.840.7%22.2K0.4417.6K
$157.50Oct 146.656.70$6.680.7%2590.83439
$157.50Oct 126.006.05$6.030.8%5630.98346
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 1611.9512.00$11.980.4%450.872.6K
$162.50Oct 142.062.07$2.070.5%5.7K0.431.1K
$170.00Oct 198.008.05$8.030.6%490.73158
$162.50Oct 162.922.94$2.930.7%4.5K0.456.9K
$180.00Nov 2021.0521.20$21.130.7%840.681.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 79 found (avg $0.43, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Oct 120.060.07$0.0714.3%55.7K0.064.6K
$165.00Oct 120.340.35$0.352.9%72.1K0.257.5K
$177.50Oct 140.120.14$0.1315.4%4240.04544
$180.00Oct 140.080.09$0.0911.1%5990.031.5K
$175.00Oct 140.200.21$0.214.8%2.6K0.072.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 120.070.08$0.0812.5%20.8K0.073.6K
$162.50Oct 120.450.47$0.464.3%31.5K0.332.5K
$152.50Oct 140.150.16$0.166.3%7270.05295
$155.00Oct 140.300.32$0.316.5%8270.10575
$157.50Oct 140.600.62$0.613.3%2.0K0.171.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 228 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Oct 2331.7035.85$33.7812.3%--1.0022
$132.00Oct 2330.7034.90$32.8012.8%--1.0011
$133.00Oct 2329.8033.90$31.8512.9%--1.0011
$134.00Oct 2329.1532.85$31.0011.9%--1.0011
$135.00Oct 2327.8530.85$29.3510.2%--1.00102
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 126.456.55$6.501.5%2941.001.5K
$172.50Oct 128.509.30$8.909.0%1551.00772
$175.00Oct 1210.4012.25$11.3316.3%701.00976
$177.50Oct 1212.2514.65$13.4517.8%181.00130
$180.00Oct 1215.5517.00$16.278.9%--1.0079

Most actively traded options today. High liquidity = easy entry/exit. 448 active (total vol 545.3K, top 72.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 120.340.35$0.352.9%72.1K0.257.5K
$167.50Oct 120.060.07$0.0714.3%55.7K0.064.6K
$162.50Oct 121.461.49$1.482.0%27.2K0.674.3K
$170.00Oct 120.020.03$0.0333.3%26.8K0.029.6K
$165.00Oct 162.832.85$2.840.7%22.2K0.4417.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Oct 120.450.47$0.464.3%31.5K0.332.5K
$165.00Oct 121.811.83$1.821.1%21.4K0.752.1K
$160.00Oct 120.070.08$0.0812.5%20.8K0.073.6K
$160.00Oct 161.921.94$1.931.0%8.5K0.3313.0K
$165.00Oct 143.353.40$3.381.5%6.4K0.591.3K

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 11.2%, max 13.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Oct 12Nov 1356.2%49.7%13.2%27.2K4.9K
$165.00Oct 12Nov 2057.5%52.6%9.3%72.9K12.7K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Oct 12Nov 1356.2%49.7%13.2%31.6K2.7K
$165.00Oct 12Nov 2057.5%52.6%9.3%22.0K8.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 235 found (best R:R 1.17, avg 3.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$152.50$155.00Oct 21$1.15$1.35$1.1584%1.17$153.65
$155.00$157.50Nov 13$0.77$1.73$0.7766%2.25$155.77
$140.00$141.00Oct 30$0.20$0.80$0.2091%4.00$140.20
$143.00$144.00Oct 16$0.34$0.66$0.3498%1.94$143.34
$146.00$147.00Oct 16$0.40$0.60$0.4097%1.50$146.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$180.00Nov 6$3.15$1.85$3.1580%0.59$181.85
$182.50$180.00Oct 16$1.57$0.93$1.5794%0.59$180.93
$180.00$177.50Oct 19$1.67$0.83$1.6792%0.50$178.33
$172.50$170.00Nov 6$0.97$1.53$0.9763%1.58$171.53
$172.50$170.00Nov 13$0.95$1.55$0.9561%1.63$171.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 0.17, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$175.00Oct 26$1.43$1.43$3.5765%0.40$171.43
$180.00$185.00Oct 26$0.66$0.66$4.3483%0.15$180.66
$187.50$190.00Oct 21$0.20$0.20$2.3093%0.09$187.70
$165.00$167.50Oct 12$0.28$0.28$2.2275%0.13$165.28
$182.50$185.00Oct 21$0.28$0.28$2.2288%0.13$182.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Oct 26$0.73$0.73$4.2785%0.17$149.27
$155.00$150.00Nov 20$1.76$1.76$3.2466%0.54$153.24
$160.00$155.00Nov 20$2.12$2.12$2.8858%0.74$157.88
$155.00$152.50Oct 26$0.75$0.75$1.7575%0.43$154.25
$150.00$145.00Nov 20$1.37$1.37$3.6372%0.38$148.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.63, cheapest $1.61)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Oct 12Oct 14$1.6556.2%50.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Oct 12Oct 14$1.6156.2%50.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 1.19% of stock, avg 8.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$162.50Oct 12$1.48$0.46$1.94$160.56$164.441.19%
$165.00Oct 12$0.35$1.82$2.17$162.83$167.171.33%
$160.00Oct 12$3.58$0.08$3.66$156.34$163.662.24%
$167.50Oct 12$0.07$4.05$4.12$163.38$171.622.52%
$162.50Oct 14$3.13$2.07$5.20$157.30$167.703.18%
$165.00Oct 14$1.93$3.38$5.31$159.69$170.313.25%
$160.00Oct 14$4.72$1.16$5.88$154.12$165.883.60%
$157.50Oct 12$6.03$0.02$6.05$151.45$163.553.70%
$167.50Oct 14$1.14$5.07$6.21$161.29$173.713.80%
$170.00Oct 12$0.03$6.50$6.53$163.47$176.533.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.09% of stock, avg 4.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$167.50$160.00Oct 12$0.07$0.08$0.15$159.85$167.65
$175.00$152.50Oct 14$0.21$0.16$0.37$152.13$175.37
$165.00$160.00Oct 12$0.35$0.08$0.43$159.57$165.43
$175.00$155.00Oct 14$0.21$0.31$0.52$154.48$175.52
$172.50$152.50Oct 14$0.37$0.16$0.53$151.97$173.03
$172.50$155.00Oct 14$0.37$0.31$0.68$154.32$173.18
$167.50$162.50Oct 12$0.07$0.46$0.53$161.97$168.03
$165.00$162.50Oct 12$0.35$0.46$0.81$161.69$165.81
$175.00$157.50Oct 14$0.21$0.61$0.82$156.68$175.82
$170.00$152.50Oct 14$0.65$0.16$0.81$151.69$170.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 266 found (best R:R 0.56, avg credit $0.87)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/158188/190Oct 21$0.90$1.6065%0.56$156.60$188.40
155/158182/185Oct 21$0.98$1.5260%0.64$156.52$183.48
155/158178/180Oct 21$0.98$1.5257%0.64$156.52$178.48
152/155188/190Oct 21$0.60$1.9072%0.32$154.40$188.10
155/158175/178Oct 21$1.09$1.4152%0.77$156.41$176.09
150/152188/190Oct 21$0.46$2.0477%0.23$152.04$187.96
155/158170/172Oct 21$1.37$1.1340%1.21$156.13$171.37
155/158185/188Oct 23$0.84$1.6661%0.51$156.66$185.84
155/158188/190Oct 30$1.01$1.4954%0.68$156.49$188.51
152/155188/190Oct 30$0.87$1.6360%0.53$154.13$188.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 223 found (best R:R 1.58, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$162.50$165.00Oct 12$0.97$1.5368%1.58
$162.50$165.00$167.50Oct 12$0.85$1.6561%1.94
$157.50$160.00$162.50Oct 12$0.35$2.1532%6.14
$155.00$157.50$160.00Oct 14$0.16$2.3419%14.62
$150.00$152.50$155.00Oct 23$0.05$2.4510%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$162.50$165.00Oct 12$0.98$1.5268%1.55
$175.00$180.00$185.00Oct 30$0.16$4.8414%30.25
$162.50$165.00$167.50Oct 12$0.87$1.6360%1.87
$157.50$160.00$162.50Oct 12$0.32$2.1832%6.81
$155.00$157.50$160.00Oct 21$0.07$2.4315%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. 223 found (best net $-1.13, 208 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$160.001:2Oct 12-$1.13$1.37
$170.00$175.001:2Oct 26-$0.39$4.61
$180.00$185.001:2Oct 26-$0.08$4.92
$162.50$165.001:2Oct 14-$0.73$1.77
$165.00$167.501:2Oct 14-$0.35$2.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$167.501:2Oct 12-$1.60$0.90
$162.50$160.001:2Oct 14-$0.25$2.25
$165.00$162.501:2Oct 14-$0.76$1.74
$160.00$157.501:2Oct 14-$0.06$2.44
$157.50$155.001:2Oct 14-$0.01$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 6.39%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$165.00Nov 20$10.450.510.9%6.39%7.30%8195.1K
$170.00Nov 20$8.350.444.0%5.11%9.07%1.1K10.8K
$175.00Nov 20$6.600.387.0%4.04%11.06%5809.9K
$180.00Nov 20$5.200.3210.1%3.18%13.26%1.9K29.9K
$167.50Nov 13$8.250.472.4%5.05%7.48%565296
$165.00Nov 13$9.350.510.9%5.72%6.62%155841
$170.00Nov 13$7.300.434.0%4.46%8.43%901.1K
$172.50Nov 13$6.400.395.5%3.91%9.41%26362
$175.00Nov 13$5.600.367.0%3.42%10.45%278904
$185.00Nov 20$4.050.2613.1%2.48%15.61%3439.7K

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 408,973
Total Puts 189,522
Put/Call Ratio 0.46
Net Difference 219,451

Prior's Put/Call Breakdown

Total Calls 477,463
Total Puts 234,892
Put/Call Ratio 0.49
Net Difference 242,571

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