Tour v531
SPCX
SPACE EX TECH SPACEX A
$160.41 -1.84%
◀ 10/13 09:45 ▶

Option Volume

Detail
ℹ
Current (10/13 9:45am) 118,132
Calls: 72,406 (61%)
Puts: 45,726 (39%)
Prior (10/12) 106,739
Calls: 72,066 (68%)
Puts: 34,673 (32%)
Current vs Prior +10.67%
Calls: +0.47% (Calls)
Puts: +31.88% (Puts)
Prior 7-Day Total 9,275,979
Calls: 5,439,119 (59%)
Puts: 3,836,860 (41%)
Prior 7-Day Average 1,325,139
Calls: 777,017 (59%)
Puts: 548,122 (41%)
Current vs Prior 7-Day Avg -91.09%
Calls: -90.68%
Puts: -91.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13 9:45am) $41.69M
Calls: $27.05M (65%)
Puts: $14.64M (35%)
Prior (10/12) $27.60M
Calls: $21.33M (77%)
Puts: $6.26M (23%)
Current vs Prior +51.08%
Calls: +26.81%
Puts: +133.80%
Prior 7-Day Total $3.60B
Calls: $2.47B (68%)
Puts: $1.14B (32%)
Prior 7-Day Average $514.96M
Calls: $352.20M (68%)
Puts: $162.76M (32%)
Current vs Prior 7-Day Avg -91.90%
Calls: -92.32%
Puts: -91.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/13 9:45am) 0.63
Prior (10/12) 0.48
Current vs Prior +31.26%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -12.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/13 9:45am) 4,538,588
Calls: 2,213,501 (49%)
Puts: 2,325,087 (51%)
Prior (10/12) 4,521,127
Calls: 2,212,731 (49%)
Puts: 2,308,396 (51%)
Current vs Prior +0.39%
Prior 7-Day Total 31,176,886
Calls: 15,054,278 (48%)
Puts: 16,122,608 (52%)
Prior 7-Day Average 4,453,840
Calls: 2,150,611 (48%)
Puts: 2,303,229 (52%)
Current vs Prior 7-Day Avg +1.90%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/14) | Next (10/16)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 3.48% | 4.68%4.68% | 6.92%4.68% | 14.79%
Prior 3.69% | 4.83%4.83% | 7.02%4.83% | 14.88%
Current vs Prior -5.56% | -3.28%-3.28% | -1.49%-3.28% | -0.55%
Prior 7-Day Avg 4.12% | 5.19%3.54% | 6.41%6.38% | 15.58%
Current vs 7-Day Avg -15.47% | -9.94%+32.07% | +7.88%-26.66% | -5.03%
Prior 7-Day Eod 3.69% | 4.83%4.83% | 7.02%4.83% | 14.88%
Current vs 7-Day Eod -5.56% | -3.28%-3.28% | -1.49%-3.28% | -0.55%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.39% | 2.71%
Calls: 1.75% | 3.03%
Puts: 3.03% | 2.38%
Prior 3.62% | 1.12%
Calls: 2.90% | 0.72%
Puts: 4.35% | 1.52%
Current vs Prior -33.98% | +141.96%
Prior 7-Day Avg 7.63% | 2.46%
Calls: 8.22% | 2.42%
Puts: 7.04% | 2.50%
Current vs 7-Day Avg -68.66% | +10.10%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($27.05M). Elevated premium activity with dollar volume up 51% vs prior. Bullish P/C ratio of 0.63. P/C ratio rising 31% - increased hedging/bearish positioning.

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
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 296 of results (avg 4.5%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Nov 2016.5516.70$16.630.9%2640.6915.5K
$162.50Oct 162.172.19$2.180.9%1.1K0.4010.2K
$157.50Oct 164.754.80$4.781.0%3380.662.0K
$155.00Nov 2013.5013.65$13.581.1%680.615.6K
$167.50Oct 160.850.86$0.861.2%7080.208.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 2012.7012.80$12.750.8%430.536.8K
$170.00Nov 2015.8015.95$15.880.9%100.603.4K
$175.00Nov 2019.2519.45$19.351.0%810.671.9K
$160.00Oct 162.812.84$2.831.1%1.6K0.4713.4K
$170.00Oct 3012.2512.40$12.331.2%20.701.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 71 found (avg $0.46, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 140.130.14$0.147.1%1.8K0.065.5K
$172.50Oct 140.070.08$0.0812.5%4120.032.3K
$167.50Oct 140.270.29$0.287.1%1.4K0.112.8K
$165.00Oct 140.590.60$0.601.7%3.9K0.204.1K
$182.50Oct 160.060.07$0.0714.3%310.021.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Oct 140.180.19$0.195.3%5170.07943
$155.00Oct 140.420.44$0.434.7%2.0K0.151.3K
$157.50Oct 140.940.96$0.952.1%2.8K0.292.5K
$144.00Oct 160.110.13$0.1216.7%330.032.6K
$148.00Oct 160.230.25$0.248.3%2710.061.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 217 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1418.1022.55$20.3321.9%--1.0013
$145.00Oct 1414.0515.95$15.0012.7%--1.0011
$135.00Oct 2123.1027.75$25.4318.3%11.001
$130.00Oct 1629.6530.60$30.133.2%60.9911.5K
$135.00Oct 1625.2025.90$25.552.7%30.9911.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 1619.2520.50$19.886.3%101.00628
$182.50Oct 1621.6523.00$22.336.0%--1.00190
$185.00Oct 1624.4025.45$24.924.2%--1.00549
$187.50Oct 1626.5528.85$27.708.3%--1.0029
$190.00Oct 1629.0031.60$30.308.6%41.0022

Most actively traded options today. High liquidity = easy entry/exit. 358 active (total vol 102.6K, top 5.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 160.050.06$0.0616.7%5.8K0.0125.7K
$190.00Oct 300.490.50$0.502.0%5.6K0.0730.9K
$165.00Oct 161.381.40$1.391.4%4.7K0.2922.7K
$160.00Oct 163.253.35$3.303.0%4.0K0.5325.4K
$165.00Oct 140.590.60$0.601.7%3.9K0.204.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Nov 205.605.70$5.651.8%5.5K0.3119.1K
$135.00Nov 202.042.08$2.061.9%5.4K0.1417.9K
$157.50Oct 140.940.96$0.952.1%2.8K0.292.5K
$162.50Oct 143.253.35$3.303.0%2.6K0.652.2K
$160.00Oct 141.871.90$1.891.6%2.6K0.473.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 12.3%, max 16.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Oct 14Nov 2756.8%49.0%16.0%62999
$160.00Oct 14Nov 2754.9%47.6%15.4%3.5K1.2K
$165.00Oct 14Nov 2756.6%50.5%12.2%3.9K4.2K
$157.50Oct 14Nov 1355.5%49.9%11.3%6991.1K
$162.50Oct 14Nov 1355.4%52.2%6.1%3.0K3.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Oct 14Nov 2757.0%49.0%16.4%2.0K1.3K
$160.00Oct 14Nov 2754.9%47.6%15.3%2.6K3.2K
$165.00Oct 14Nov 2756.6%50.4%12.3%4761.9K
$157.50Oct 14Nov 1355.8%49.9%11.8%2.8K3.2K
$162.50Oct 14Nov 1355.4%52.2%6.1%2.6K2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 252 found (best R:R 7.00, avg 4.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$143.00$145.00Nov 13$0.25$1.75$0.2580%7.00$143.25
$145.00$150.00Nov 27$2.33$2.67$2.3374%1.15$147.33
$155.00$157.50Nov 13$0.55$1.95$0.5562%3.55$155.55
$150.00$155.00Oct 21$3.07$1.93$3.0784%0.63$153.07
$150.00$152.50Nov 13$0.95$1.55$0.9570%1.63$150.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$172.50$170.00Nov 6$0.77$1.73$0.7769%2.25$171.73
$170.00$165.00Oct 26$2.67$2.33$2.6775%0.87$167.33
$180.00$175.00Nov 13$2.90$2.10$2.9075%0.72$177.10
$165.00$162.50Oct 21$0.85$1.65$0.8566%1.94$164.15
$172.50$170.00Oct 21$1.52$0.98$1.5284%0.64$170.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 172 found (best R:R 0.44, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$190.00Nov 27$1.29$1.29$3.7175%0.35$186.29
$170.00$175.00Oct 26$1.01$1.01$3.9975%0.25$171.01
$162.50$165.00Oct 21$1.14$1.14$1.3657%0.84$163.64
$187.50$190.00Oct 19$0.22$0.22$2.2895%0.10$187.72
$182.50$185.00Oct 21$0.23$0.23$2.2794%0.10$182.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Nov 27$1.52$1.52$3.4874%0.44$143.48
$155.00$150.00Nov 27$2.10$2.10$2.9061%0.72$152.90
$155.00$150.00Nov 20$1.98$1.98$3.0261%0.66$153.02
$160.00$155.00Nov 20$2.35$2.35$2.6554%0.89$157.65
$157.50$155.00Oct 28$1.12$1.12$1.3860%0.81$156.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.95, cheapest $0.94)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Oct 14Oct 16$1.0154.9%50.4%
$162.50Oct 14Oct 16$0.9555.4%50.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Oct 14Oct 16$0.9454.9%50.4%
$162.50Oct 14Oct 16$0.9055.4%50.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 2.61% of stock, avg 9.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Oct 14$2.29$1.89$4.18$155.82$164.182.61%
$162.50Oct 14$1.23$3.30$4.53$157.97$167.032.82%
$157.50Oct 14$3.85$0.95$4.80$152.70$162.302.99%
$165.00Oct 14$0.60$5.20$5.80$159.20$170.803.62%
$160.00Oct 16$3.30$2.83$6.13$153.87$166.133.82%
$155.00Oct 14$5.85$0.43$6.28$148.72$161.283.91%
$162.50Oct 16$2.18$4.20$6.38$156.12$168.883.98%
$157.50Oct 16$4.78$1.80$6.58$150.92$164.084.10%
$160.00Oct 19$3.80$3.30$7.10$152.90$167.104.43%
$165.00Oct 16$1.39$5.93$7.32$157.68$172.324.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.21% of stock, avg 4.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$152.50Oct 14$0.14$0.19$0.33$152.17$170.33
$167.50$152.50Oct 14$0.28$0.19$0.47$152.03$167.97
$170.00$155.00Oct 14$0.14$0.43$0.57$154.43$170.57
$172.50$150.00Oct 16$0.32$0.37$0.69$149.31$173.19
$167.50$155.00Oct 14$0.28$0.43$0.71$154.29$168.21
$165.00$152.50Oct 14$0.60$0.19$0.79$151.71$165.79
$170.00$150.00Oct 16$0.52$0.37$0.89$149.11$170.89
$172.50$152.50Oct 16$0.32$0.63$0.95$151.55$173.45
$165.00$155.00Oct 14$0.60$0.43$1.03$153.97$166.03
$172.50$150.00Oct 19$0.54$0.57$1.11$148.89$173.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 305 found (best R:R 1.28, avg credit $0.86)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
140/145185/190Nov 27$2.81$2.1949%1.28$142.19$187.81
145/147188/190Oct 19$0.39$2.1188%0.18$146.61$187.89
150/152182/185Oct 21$0.79$1.7171%0.46$151.71$183.29
147/148188/190Oct 19$0.41$2.0985%0.20$147.59$187.91
135/140185/190Nov 27$2.26$2.7455%0.82$137.74$187.26
150/152188/190Oct 19$0.57$1.9377%0.30$151.93$188.07
152/155188/190Oct 19$0.77$1.7369%0.45$154.23$188.27
145/147182/185Oct 19$0.27$2.2388%0.12$146.73$182.77
150/152175/178Oct 21$0.85$1.6565%0.52$151.65$175.85
130/135185/190Nov 27$1.95$3.0560%0.64$133.05$186.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 217 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$170.00$180.00Oct 28$2.26$7.7441%3.42
$155.00$157.50$160.00Oct 19$0.14$2.3621%16.86
$175.00$180.00$185.00Nov 6$0.23$4.7712%20.74
$170.00$175.00$180.00Nov 20$0.25$4.7512%19.00
$165.00$167.50$170.00Oct 26$0.11$2.3914%21.73
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Nov 27$0.08$4.9214%61.50
$155.00$160.00$165.00Nov 27$0.07$4.9314%70.43
$165.00$167.50$170.00Oct 19$0.06$2.4415%40.67
$157.50$160.00$162.50Oct 14$0.47$2.0337%4.32
$157.50$160.00$162.50Oct 21$0.18$2.3218%12.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 203 found (best net $-0.48, 187 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$160.001:2Oct 14-$0.73$1.77
$160.00$162.501:2Oct 14-$0.17$2.33
$165.00$167.501:2Oct 16-$0.33$2.17
$162.50$165.001:2Oct 16-$0.60$1.90
$155.00$157.501:2Oct 14-$1.85$0.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$162.50$160.001:2Oct 14-$0.48$2.02
$155.00$150.001:2Oct 26-$0.30$4.70
$160.00$157.501:2Oct 14-$0.01$2.49
$175.00$165.001:2Nov 27-$5.31$4.69
$165.00$162.501:2Oct 14-$1.40$1.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 5.49%, avg 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$165.00Nov 27$8.800.472.9%5.49%8.35%--141
$170.00Nov 27$7.050.406.0%4.39%10.37%9104
$165.00Nov 20$8.650.472.9%5.39%8.25%1335.4K
$175.00Nov 27$5.700.349.1%3.55%12.65%549
$170.00Nov 20$6.800.406.0%4.24%10.22%41811.3K
$175.00Nov 20$5.300.339.1%3.30%12.40%29010.1K
$180.00Nov 27$4.350.2912.2%2.71%14.92%2789
$165.00Nov 13$7.650.462.9%4.77%7.63%37954
$162.50Nov 13$8.700.501.3%5.42%6.73%14497
$167.50Nov 13$6.700.424.4%4.18%8.60%3772

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 72,406
Total Puts 45,726
Put/Call Ratio 0.63
Net Difference 26,680

Prior's Put/Call Breakdown

Total Calls 72,066
Total Puts 34,673
Put/Call Ratio 0.48
Net Difference 37,393

Prior 7-Day Put/Call Summary

Total Calls 5,439,119
Total Puts 3,836,860
Average Put/Call Ratio 0.72
Ratio Trend Rising

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