Tour v531
SPCX
SPACE EX TECH SPACEX A
$156.88 -4.01%
◀ 10/13 10:20 ▶

Option Volume

Detail
ℹ
Current (10/13 10:20am) 326,207
Calls: 198,916 (61%)
Puts: 127,291 (39%)
Prior (10/12) 398,501
Calls: 283,694 (71%)
Puts: 114,807 (29%)
Current vs Prior -18.14%
Calls: -29.88% (Calls)
Puts: +10.87% (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 -75.38%
Calls: -74.40%
Puts: -76.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13 10:20am) $122.44M
Calls: $55.05M (45%)
Puts: $67.39M (55%)
Prior (10/12) $92.05M
Calls: $63.40M (69%)
Puts: $28.65M (31%)
Current vs Prior +33.02%
Calls: -13.16%
Puts: +135.21%
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 -76.22%
Calls: -84.37%
Puts: -58.60%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/13 10:20am) 0.64
Prior (10/12) 0.40
Current vs Prior +58.13%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -11.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/13 10:20am) 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 3.62% | 4.89%4.89% | 7.13%4.89% | 14.92%
Prior 3.69% | 4.83%4.83% | 7.02%4.83% | 14.88%
Current vs Prior -1.88% | +1.14%+1.14% | +1.45%+1.14% | +0.27%
Prior 7-Day Avg 4.12% | 5.19%3.54% | 6.41%6.38% | 15.58%
Current vs 7-Day Avg -12.17% | -5.83%+38.11% | +11.11%-23.31% | -4.24%
Prior 7-Day Eod 3.69% | 4.83%4.83% | 7.02%4.83% | 14.88%
Current vs 7-Day Eod -1.88% | +1.14%+1.14% | +1.45%+1.14% | +0.27%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.59% | 2.04%
Calls: 1.55% | 1.18%
Puts: 1.63% | 2.90%
Prior 3.62% | 1.12%
Calls: 2.90% | 0.72%
Puts: 4.35% | 1.52%
Current vs Prior -56.08% | +82.14%
Prior 7-Day Avg 7.63% | 2.46%
Calls: 8.22% | 2.42%
Puts: 7.04% | 2.50%
Current vs 7-Day Avg -79.15% | -17.12%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.64. P/C ratio rising 58% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
10:20BEARISHBULLISHBULLISH
10:15BEARISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
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 299 of results (avg 4.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 161.901.91$1.900.5%10.7K0.3625.4K
$150.00Nov 2014.3014.40$14.350.7%4390.6415.5K
$162.50Oct 161.201.21$1.210.8%3.2K0.2610.2K
$155.00Oct 236.006.05$6.030.8%1.5K0.582.4K
$160.00Oct 140.950.96$0.961.0%14.6K0.29941
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 2014.7514.85$14.800.7%2200.586.8K
$170.00Nov 2018.1518.30$18.230.8%810.653.4K
$162.50Oct 146.056.10$6.070.8%3.1K0.842.2K
$155.00Oct 192.732.76$2.751.1%6380.41404
$150.00Oct 160.870.88$0.881.1%3.9K0.1926.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 76 found (avg $0.42, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Oct 140.120.13$0.137.7%2.8K0.052.8K
$165.00Oct 140.220.23$0.234.3%10.8K0.094.1K
$170.00Oct 140.070.08$0.0812.5%3.9K0.035.5K
$162.50Oct 140.460.47$0.472.1%9.9K0.163.4K
$160.00Oct 140.950.96$0.961.0%14.6K0.29941
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Oct 140.060.07$0.0714.3%9420.03827
$150.00Oct 140.290.31$0.306.7%3.8K0.101.5K
$152.50Oct 140.630.65$0.643.1%2.6K0.20943
$139.00Oct 160.110.13$0.1216.7%1.2K0.032.3K
$141.00Oct 160.150.17$0.1612.5%6800.041.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 219 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1416.3018.65$17.4813.4%--1.0013
$145.00Oct 1411.8012.20$12.003.3%21.0011
$127.00Oct 2329.8032.25$31.037.9%--1.0013
$128.00Oct 2328.9031.45$30.178.5%--1.0014
$130.00Oct 2326.6530.35$28.5013.0%--1.0058
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Oct 1618.6020.80$19.7011.2%61.00468
$180.00Oct 1622.1523.35$22.755.3%1281.00628
$182.50Oct 1623.0526.15$24.6012.6%--1.00190
$185.00Oct 1626.7528.35$27.555.8%--1.00549
$187.50Oct 1629.1530.90$30.035.8%--1.0029

Most actively traded options today. High liquidity = easy entry/exit. 431 active (total vol 250.5K, top 19.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 160.040.05$0.0520.0%19.8K0.0125.7K
$160.00Oct 140.950.96$0.961.0%14.6K0.29941
$165.00Oct 160.750.76$0.761.3%11.2K0.1822.7K
$165.00Oct 140.220.23$0.234.3%10.8K0.094.1K
$160.00Oct 161.901.91$1.900.5%10.7K0.3625.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Oct 142.432.47$2.451.6%11.3K0.542.5K
$155.00Oct 141.301.33$1.322.3%9.8K0.351.3K
$160.00Oct 144.004.10$4.052.5%7.7K0.713.1K
$135.00Nov 202.532.58$2.552.0%6.9K0.1717.9K
$150.00Nov 206.806.95$6.882.2%6.9K0.3619.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 15.1%, max 19.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Oct 14Nov 2758.4%48.7%19.9%593999
$152.50Oct 14Nov 1359.7%50.2%19.0%64225
$149.00Oct 16Nov 656.8%49.5%14.7%9938
$160.00Oct 14Nov 2758.4%51.0%14.5%14.6K1.2K
$162.50Oct 14Nov 1359.8%52.6%13.8%9.9K3.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Oct 14Nov 2758.3%48.7%19.7%9.9K1.3K
$152.50Oct 14Nov 1359.8%50.2%19.2%2.6K1.5K
$160.00Oct 14Nov 2758.4%51.0%14.4%7.7K3.2K
$162.50Oct 14Nov 1359.8%52.6%13.7%3.1K2.5K
$149.00Oct 16Nov 1356.8%50.6%12.2%3261.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 274 found (best R:R 1.66, avg 4.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$145.00$150.00Nov 27$1.88$3.12$1.8871%1.66$146.88
$152.50$155.00Oct 21$0.73$1.77$0.7369%2.42$153.23
$140.00$141.00Oct 16$0.13$0.87$0.1397%6.69$140.13
$150.00$152.50Nov 13$0.75$1.75$0.7565%2.33$150.75
$170.00$175.00Nov 27$0.95$4.05$0.9537%4.26$170.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$177.50$175.00Oct 19$0.99$1.51$0.9996%1.53$176.51
$172.50$170.00Nov 6$0.48$2.02$0.4874%4.21$172.02
$172.50$170.00Oct 14$1.33$1.17$1.3398%0.88$171.17
$160.00$157.50Oct 26$0.42$2.08$0.4257%4.95$159.58
$177.50$175.00Oct 16$1.65$0.85$1.65100%0.52$175.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 193 found (best R:R 1.45, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$180.00Nov 27$1.61$1.61$3.3968%0.47$176.61
$180.00$185.00Oct 28$0.46$0.46$4.5489%0.10$180.46
$182.50$185.00Oct 21$0.21$0.21$2.2994%0.09$182.71
$182.50$185.00Oct 26$0.30$0.30$2.2090%0.14$182.80
$157.50$160.00Oct 28$1.35$1.35$1.1547%1.17$158.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$152.50Oct 28$1.48$1.48$1.0259%1.45$153.52
$146.00$145.00Oct 26$0.51$0.51$0.4982%1.04$145.49
$150.00$145.00Nov 27$1.88$1.88$3.1264%0.60$148.12
$155.00$150.00Nov 27$2.24$2.24$2.7657%0.81$152.76
$155.00$150.00Nov 20$2.25$2.25$2.7556%0.82$152.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.00, cheapest $0.99)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Oct 14Oct 16$0.9958.4%53.8%
$157.50Oct 14Oct 16$1.0558.1%54.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Oct 14Oct 16$0.9658.3%53.8%
$157.50Oct 14Oct 16$1.0058.2%54.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 2.73% of stock, avg 9.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$157.50Oct 14$1.84$2.45$4.29$153.21$161.792.73%
$155.00Oct 14$3.23$1.32$4.55$150.45$159.552.90%
$160.00Oct 14$0.96$4.05$5.01$154.99$165.013.19%
$152.50Oct 14$5.05$0.64$5.69$146.81$158.193.63%
$157.50Oct 16$2.89$3.45$6.34$151.16$163.844.04%
$155.00Oct 16$4.22$2.28$6.50$148.50$161.504.14%
$162.50Oct 14$0.47$6.07$6.54$155.96$169.044.17%
$160.00Oct 16$1.90$4.95$6.85$153.15$166.854.37%
$152.50Oct 16$5.90$1.42$7.32$145.18$159.824.67%
$157.50Oct 19$3.40$3.93$7.33$150.17$164.834.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 287 found (cheapest 0.34% of stock, avg 4.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$150.00Oct 14$0.23$0.30$0.53$149.47$165.53
$162.50$150.00Oct 14$0.47$0.30$0.77$149.23$163.27
$165.00$152.50Oct 14$0.23$0.64$0.87$151.63$165.87
$167.50$148.00Oct 16$0.47$0.59$1.06$146.94$168.56
$162.50$152.50Oct 14$0.47$0.64$1.11$151.39$163.61
$167.50$149.00Oct 16$0.47$0.73$1.20$147.80$168.70
$167.50$148.00Oct 19$0.71$0.65$1.36$146.64$168.86
$165.00$148.00Oct 16$0.76$0.59$1.35$146.65$166.35
$167.50$150.00Oct 16$0.47$0.88$1.35$148.65$168.85
$165.00$149.00Oct 16$0.76$0.73$1.49$147.51$166.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 376 found (best R:R 0.48, avg credit $0.77)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
145/146182/185Oct 26$0.81$1.6972%0.48$145.19$183.31
135/140175/180Nov 27$2.80$2.2045%1.27$137.20$177.80
150/152182/185Oct 26$1.18$1.3255%0.89$151.32$183.68
145/146168/170Oct 26$1.13$1.3756%0.82$144.87$168.63
150/152182/185Oct 21$0.95$1.5562%0.61$151.55$183.45
140/145175/180Nov 27$3.06$1.9439%1.58$141.94$178.06
147/149182/185Oct 26$0.88$1.6265%0.54$148.12$183.38
150/152168/170Oct 26$1.50$1.0039%1.50$151.00$169.00
130/135175/180Nov 27$2.43$2.5751%0.95$132.57$177.43
145/146170/172Oct 26$0.93$1.5761%0.59$145.07$170.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 205 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Nov 20$0.15$4.8514%32.33
$160.00$165.00$170.00Nov 27$0.18$4.8213%26.78
$130.00$135.00$140.00Nov 20$0.14$4.8610%34.71
$175.00$180.00$185.00Nov 20$0.18$4.8210%26.78
$157.50$160.00$162.50Oct 21$0.16$2.3417%14.62
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$162.50$165.00Oct 16$0.10$2.4018%24.00
$157.50$160.00$162.50Oct 19$0.18$2.3220%12.89
$160.00$162.50$165.00Oct 14$0.19$2.3120%12.16
$160.00$162.50$165.00Oct 23$0.10$2.4014%24.00
$155.00$157.50$160.00Oct 14$0.47$2.0336%4.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 207 found (best net $-2.60, 195 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Oct 14-$2.60$2.40
$155.00$157.501:2Oct 14-$0.45$2.05
$157.50$160.001:2Oct 14-$0.08$2.42
$152.50$155.001:2Oct 14-$1.41$1.09
$160.00$162.501:2Oct 16-$0.52$1.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$155.001:2Oct 14-$0.19$2.31
$150.00$145.001:2Oct 28-$0.15$4.85
$160.00$157.501:2Oct 14-$0.85$1.65
$155.00$152.501:2Oct 16-$0.56$1.94
$152.50$150.001:2Oct 16-$0.34$2.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 105 found (best yield 6.25%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Nov 27$9.800.502.0%6.25%8.24%28266
$165.00Nov 27$7.800.435.2%4.97%10.15%27141
$170.00Nov 27$6.200.378.4%3.95%12.32%26104
$160.00Nov 20$9.200.492.0%5.86%7.85%46912.6K
$175.00Nov 27$4.900.3211.6%3.12%14.67%1649
$165.00Nov 20$7.250.425.2%4.62%9.80%3355.4K
$170.00Nov 20$5.700.358.4%3.63%12.00%1.4K11.3K
$180.00Nov 27$3.650.2614.7%2.33%17.06%5189
$175.00Nov 20$4.400.2911.6%2.80%14.35%45910.1K
$162.50Nov 13$7.150.443.6%4.56%8.14%26497

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 198,916
Total Puts 127,291
Put/Call Ratio 0.64
Net Difference 71,625

Prior's Put/Call Breakdown

Total Calls 283,694
Total Puts 114,807
Put/Call Ratio 0.40
Net Difference 168,887

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