Tour v531
SPCX
SPACE EX TECH SPACEX A
$156.68 -4.13%
◀ 10/13 10:30 ▶

Option Volume

Detail
ℹ
Current (10/13 10:30am) 382,856
Calls: 234,823 (61%)
Puts: 148,033 (39%)
Prior (10/12) 437,035
Calls: 309,408 (71%)
Puts: 127,627 (29%)
Current vs Prior -12.40%
Calls: -24.11% (Calls)
Puts: +15.99% (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 -71.11%
Calls: -69.78%
Puts: -72.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13 10:30am) $146.16M
Calls: $64.77M (44%)
Puts: $81.39M (56%)
Prior (10/12) $106.27M
Calls: $76.47M (72%)
Puts: $29.80M (28%)
Current vs Prior +37.54%
Calls: -15.30%
Puts: +173.12%
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 -71.62%
Calls: -81.61%
Puts: -49.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/13 10:30am) 0.63
Prior (10/12) 0.41
Current vs Prior +52.83%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -12.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/13 10:30am) 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 3.54% | 4.85%4.85% | 7.14%4.85% | 14.95%
Prior 3.69% | 4.83%4.83% | 7.02%4.83% | 14.88%
Current vs Prior -4.17% | +0.34%+0.34% | +1.58%+0.34% | +0.48%
Prior 7-Day Avg 4.12% | 5.19%3.54% | 6.41%6.38% | 15.58%
Current vs 7-Day Avg -14.23% | -6.57%+37.02% | +11.25%-23.92% | -4.04%
Prior 7-Day Eod 3.69% | 4.83%4.83% | 7.02%4.83% | 14.88%
Current vs 7-Day Eod -4.17% | +0.34%+0.34% | +1.58%+0.34% | +0.48%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.42% | 1.32%
Calls: 1.65% | 1.23%
Puts: 1.20% | 1.42%
Prior 3.62% | 1.12%
Calls: 2.90% | 0.72%
Puts: 4.35% | 1.52%
Current vs Prior -60.77% | +17.86%
Prior 7-Day Avg 7.63% | 2.46%
Calls: 8.22% | 2.42%
Puts: 7.04% | 2.50%
Current vs 7-Day Avg -81.38% | -46.37%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.63. P/C ratio rising 53% - 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
10:30BEARISHBULLISHBULLISH
10:25BEARISHBULLISHBULLISH
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 319 of results (avg 3.9%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Oct 162.802.81$2.810.4%2.2K0.472.0K
$160.00Oct 161.831.84$1.840.5%12.6K0.3525.4K
$157.50Oct 141.701.71$1.710.6%6.8K0.45462
$149.00Oct 168.458.50$8.480.6%120.84771
$150.00Oct 167.607.65$7.630.7%5850.8119.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 2014.9014.95$14.930.3%3950.596.8K
$155.00Oct 162.332.34$2.340.4%5.9K0.4019.6K
$170.00Nov 2018.3018.40$18.350.5%810.653.4K
$162.50Oct 238.358.40$8.380.6%2140.661.1K
$160.00Oct 236.706.75$6.730.7%5980.592.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 81 found (avg $0.42, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 140.190.20$0.205.0%12.1K0.084.1K
$167.50Oct 140.100.11$0.119.1%2.9K0.042.8K
$170.00Oct 140.060.07$0.0714.3%4.3K0.035.5K
$162.50Oct 140.410.42$0.422.4%11.6K0.153.4K
$160.00Oct 140.860.88$0.872.3%17.2K0.27941
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Oct 140.060.07$0.0714.3%1.1K0.03827
$150.00Oct 140.270.28$0.283.6%4.5K0.101.5K
$152.50Oct 140.620.64$0.633.2%4.0K0.21943
$139.00Oct 160.110.13$0.1216.7%1.2K0.032.3K
$141.00Oct 160.150.17$0.1612.5%6810.041.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 225 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1416.1517.85$17.0010.0%11.0013
$135.00Oct 2121.1525.60$23.3819.0%11.001
$130.00Oct 1626.5027.45$26.983.5%1320.9911.5K
$135.00Oct 1621.5523.35$22.458.0%320.9811.1K
$127.00Oct 2329.1532.25$30.7010.1%--0.9813
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Oct 1619.9521.15$20.555.8%71.00468
$180.00Oct 1622.9024.10$23.505.1%1311.00628
$182.50Oct 1623.5026.15$24.8310.7%--1.00190
$185.00Oct 1627.6028.65$28.133.7%--1.00549
$187.50Oct 1630.0031.90$30.956.1%--1.0029

Most actively traded options today. High liquidity = easy entry/exit. 447 active (total vol 296.5K, top 19.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 160.040.05$0.0520.0%19.8K0.0125.7K
$160.00Oct 140.860.88$0.872.3%17.2K0.27941
$160.00Oct 161.831.84$1.840.5%12.6K0.3525.4K
$165.00Oct 160.700.72$0.712.8%12.3K0.1722.7K
$165.00Oct 140.190.20$0.205.0%12.1K0.084.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Oct 142.492.52$2.511.2%13.5K0.552.5K
$155.00Oct 141.321.34$1.331.5%12.0K0.361.3K
$160.00Oct 144.154.25$4.202.4%8.0K0.723.1K
$150.00Nov 206.957.05$7.001.4%7.0K0.3619.1K
$135.00Nov 202.582.62$2.601.5%7.0K0.1717.9K

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 12.6%, max 16.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Oct 14Nov 2757.1%48.9%16.7%1.1K999
$152.50Oct 14Nov 1358.4%50.6%15.4%114225
$160.00Oct 14Nov 2757.7%50.4%14.5%17.2K1.2K
$162.50Oct 14Nov 1359.4%52.9%12.2%11.7K3.9K
$149.00Oct 16Nov 1355.8%51.1%9.0%62775
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Oct 14Nov 2757.1%48.9%16.7%12.1K1.3K
$152.50Oct 14Nov 1358.4%50.6%15.4%4.1K1.5K
$160.00Oct 14Nov 2757.7%50.4%14.5%8.0K3.2K
$162.50Oct 14Nov 1359.4%52.9%12.2%3.2K2.5K
$149.00Oct 16Nov 1355.8%51.1%9.0%3911.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 272 found (best R:R 0.88, avg 4.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$145.00$148.00Oct 19$1.55$1.45$1.5590%0.94$146.55
$150.00$152.50Nov 13$0.65$1.85$0.6564%2.85$150.65
$142.00$143.00Oct 23$0.20$0.80$0.2089%4.00$142.20
$128.00$130.00Oct 23$1.30$0.70$1.3098%0.54$129.30
$141.00$142.00Oct 30$0.25$0.75$0.2585%3.00$141.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$182.50$180.00Oct 16$1.33$1.17$1.33100%0.88$181.17
$175.00$172.50Oct 14$1.43$1.07$1.4399%0.75$173.57
$172.50$170.00Oct 19$1.35$1.15$1.3593%0.85$171.15
$167.50$165.00Nov 6$0.71$1.79$0.7167%2.52$166.79
$172.50$170.00Nov 6$1.00$1.50$1.0074%1.50$171.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 193 found (best R:R 0.46, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$167.50Oct 28$0.92$0.92$1.5866%0.58$165.92
$182.50$185.00Oct 21$0.23$0.23$2.2794%0.10$182.73
$180.00$185.00Oct 28$0.46$0.46$4.5489%0.10$180.46
$167.50$170.00Oct 26$0.53$0.53$1.9776%0.27$168.03
$172.50$175.00Oct 21$0.22$0.22$2.2889%0.10$172.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Oct 28$1.58$1.58$3.4271%0.46$148.42
$155.00$150.00Nov 27$2.33$2.33$2.6756%0.87$152.67
$150.00$145.00Nov 20$1.85$1.85$3.1564%0.59$148.15
$145.00$140.00Nov 27$1.50$1.50$3.5071%0.43$143.50
$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 $1.04, cheapest $1.01)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Oct 14Oct 16$1.0457.1%53.1%
$157.50Oct 14Oct 16$1.1057.2%54.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Oct 14Oct 16$1.0157.1%53.1%
$157.50Oct 14Oct 16$1.0257.2%54.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 2.69% of stock, avg 9.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$157.50Oct 14$1.71$2.51$4.22$153.28$161.722.69%
$155.00Oct 14$3.03$1.33$4.36$150.64$159.362.78%
$160.00Oct 14$0.87$4.20$5.07$154.93$165.073.24%
$152.50Oct 14$4.85$0.63$5.48$147.02$157.983.50%
$157.50Oct 16$2.81$3.53$6.34$151.16$163.844.05%
$155.00Oct 16$4.07$2.34$6.41$148.59$161.414.09%
$162.50Oct 14$0.42$6.33$6.75$155.75$169.254.31%
$160.00Oct 16$1.84$5.07$6.91$153.09$166.914.41%
$152.50Oct 16$5.73$1.46$7.19$145.31$159.694.59%
$157.50Oct 19$3.28$4.00$7.28$150.22$164.784.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 287 found (cheapest 0.31% of stock, avg 4.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$150.00Oct 14$0.20$0.28$0.48$149.52$165.48
$162.50$150.00Oct 14$0.42$0.28$0.70$149.30$163.20
$165.00$152.50Oct 14$0.20$0.63$0.83$151.67$165.83
$167.50$148.00Oct 16$0.44$0.59$1.03$146.97$168.53
$162.50$152.50Oct 14$0.42$0.63$1.05$151.45$163.55
$167.50$149.00Oct 16$0.44$0.72$1.16$147.84$168.66
$165.00$148.00Oct 16$0.71$0.59$1.30$146.70$166.30
$160.00$150.00Oct 14$0.87$0.28$1.15$148.85$161.15
$165.00$149.00Oct 16$0.71$0.72$1.43$147.57$166.43
$167.50$150.00Oct 16$0.44$0.89$1.33$148.67$168.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 365 found (best R:R 0.69, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
145/150180/185Oct 28$2.04$2.9660%0.69$147.96$182.04
150/152182/185Oct 21$0.98$1.5261%0.64$151.52$183.48
144/145182/185Oct 21$0.43$2.0781%0.21$144.57$182.93
145/148182/185Oct 21$0.67$2.3375%0.29$147.33$183.17
150/152172/175Oct 21$0.97$1.5356%0.63$151.53$173.47
149/150182/185Oct 21$0.62$1.8869%0.33$149.38$183.12
135/140182/185Oct 21$0.45$4.5588%0.10$139.55$182.95
150/152178/180Oct 23$0.91$1.5957%0.57$151.59$178.41
142/144172/175Oct 19$0.22$2.2884%0.10$143.78$172.72
150/152175/178Oct 23$0.96$1.5455%0.62$151.54$175.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 216 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Nov 27$0.16$4.8414%30.25
$140.00$145.00$150.00Nov 20$0.21$4.7914%22.81
$130.00$135.00$140.00Nov 20$0.10$4.9010%49.00
$157.50$160.00$162.50Oct 21$0.14$2.3617%16.86
$152.50$155.00$157.50Nov 6$0.06$2.4410%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Oct 30$0.07$4.939%70.43
$150.00$152.50$155.00Oct 26$0.07$2.4314%34.71
$175.00$180.00$185.00Nov 13$0.16$4.8410%30.25
$162.50$165.00$167.50Oct 23$0.08$2.4212%30.25
$160.00$162.50$165.00Oct 19$0.15$2.3517%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 204 found (best net $-2.37, 192 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Oct 14-$2.37$2.63
$155.00$157.501:2Oct 14-$0.39$2.11
$157.50$160.001:2Oct 14-$0.03$2.47
$152.50$155.001:2Oct 14-$1.21$1.29
$160.00$165.001:2Oct 28-$1.65$3.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$155.001:2Oct 14-$0.15$2.35
$160.00$157.501:2Oct 14-$0.82$1.68
$145.00$140.001:2Oct 26-$0.03$4.97
$155.00$152.501:2Oct 16-$0.58$1.92
$152.50$150.001:2Oct 16-$0.32$2.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 103 found (best yield 6.19%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Nov 27$9.700.502.1%6.19%8.31%28266
$165.00Nov 27$7.750.435.3%4.95%10.26%30141
$160.00Nov 20$9.150.482.1%5.84%7.96%96112.6K
$165.00Nov 20$7.200.415.3%4.60%9.91%4025.4K
$170.00Nov 27$5.800.368.5%3.70%12.20%35104
$170.00Nov 20$5.600.358.5%3.57%12.08%1.5K11.3K
$175.00Nov 27$4.650.3011.7%2.97%14.66%2249
$180.00Nov 27$3.650.2614.9%2.33%17.21%5189
$160.00Nov 13$8.100.482.1%5.17%7.29%246310
$162.50Nov 13$7.100.443.7%4.53%8.25%34497

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 234,823
Total Puts 148,033
Put/Call Ratio 0.63
Net Difference 86,790

Prior's Put/Call Breakdown

Total Calls 309,408
Total Puts 127,627
Put/Call Ratio 0.41
Net Difference 181,781

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