Tour v531
SPCX
SPACE EX TECH SPACEX A
$156.41 -4.29%
◀ 10/13 10:35 ▶

Option Volume

Detail
ℹ
Current (10/13 10:35am) 410,098
Calls: 250,108 (61%)
Puts: 159,990 (39%)
Prior (10/12) 457,839
Calls: 325,383 (71%)
Puts: 132,456 (29%)
Current vs Prior -10.43%
Calls: -23.13% (Calls)
Puts: +20.79% (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 -69.05%
Calls: -67.81%
Puts: -70.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13 10:35am) $156.12M
Calls: $68.04M (44%)
Puts: $88.08M (56%)
Prior (10/12) $113.24M
Calls: $82.93M (73%)
Puts: $30.31M (27%)
Current vs Prior +37.87%
Calls: -17.96%
Puts: +190.64%
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 -69.68%
Calls: -80.68%
Puts: -45.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/13 10:35am) 0.64
Prior (10/12) 0.41
Current vs Prior +57.14%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -11.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/13 10:35am) 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 3.55% | 4.89%4.89% | 7.19%4.89% | 15.01%
Prior 3.69% | 4.83%4.83% | 7.02%4.83% | 14.88%
Current vs Prior -3.84% | +1.18%+1.17% | +2.39%+1.17% | +0.91%
Prior 7-Day Avg 4.12% | 5.19%3.54% | 6.41%6.38% | 15.58%
Current vs 7-Day Avg -13.92% | -5.79%+38.16% | +12.14%-23.28% | -3.62%
Prior 7-Day Eod 3.69% | 4.83%4.83% | 7.02%4.83% | 14.88%
Current vs 7-Day Eod -3.84% | +1.18%+1.17% | +2.39%+1.17% | +0.91%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.08% | 2.62%
Calls: 1.04% | 2.53%
Puts: 1.12% | 2.70%
Prior 3.62% | 1.12%
Calls: 2.90% | 0.72%
Puts: 4.35% | 1.52%
Current vs Prior -70.17% | +133.93%
Prior 7-Day Avg 7.63% | 2.46%
Calls: 8.22% | 2.42%
Puts: 7.04% | 2.50%
Current vs 7-Day Avg -85.84% | +6.44%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.64. P/C ratio rising 57% - 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
10:35BEARISHBULLISHBULLISH
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 326 of results (avg 4.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Oct 162.692.70$2.700.4%2.7K0.462.0K
$162.50Oct 161.101.11$1.110.9%4.3K0.2410.2K
$165.00Oct 232.002.02$2.011.0%1.8K0.273.6K
$155.00Oct 142.862.89$2.881.0%1.5K0.62781
$150.00Nov 2014.0514.20$14.131.1%5200.6315.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 2018.5518.65$18.600.5%1020.663.4K
$165.00Nov 2015.1015.20$15.150.7%4070.596.8K
$155.00Oct 162.462.48$2.470.8%7.0K0.4119.6K
$160.00Nov 2012.0012.10$12.050.8%4650.5211.9K
$162.50Nov 611.3011.40$11.350.9%830.59236

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 79 found (avg $0.42, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Oct 140.090.10$0.1010.0%2.9K0.042.8K
$165.00Oct 140.190.20$0.205.0%12.7K0.084.1K
$170.00Oct 140.060.07$0.0714.3%4.4K0.035.5K
$162.50Oct 140.390.40$0.402.5%12.4K0.143.4K
$160.00Oct 140.800.82$0.812.5%18.5K0.26941
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Oct 140.070.08$0.0812.5%1.2K0.03827
$150.00Oct 140.310.33$0.326.3%5.2K0.121.5K
$152.50Oct 140.700.71$0.711.4%4.7K0.22943
$141.00Oct 160.160.18$0.1711.8%6810.041.2K
$142.00Oct 160.190.20$0.205.0%820.051.4K

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
$127.00Oct 2329.1532.25$30.7010.1%--1.0013
$128.00Oct 2328.0031.45$29.7311.6%--1.0014
$130.00Oct 2326.2527.60$26.935.0%11.0058
$130.00Oct 1626.3527.05$26.702.6%1320.9911.5K
$140.00Oct 1416.0517.50$16.778.6%10.9913
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 1413.0514.35$13.709.5%211.00862
$172.50Oct 1415.6016.75$16.187.1%321.00300
$175.00Oct 1415.7018.95$17.3318.8%41.00279
$180.00Oct 1423.0524.45$23.755.9%31.00153
$185.00Oct 1427.6528.90$28.284.4%--1.0011

Most actively traded options today. High liquidity = easy entry/exit. 450 active (total vol 319.7K, top 19.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 160.040.05$0.0520.0%19.8K0.0125.7K
$160.00Oct 140.800.82$0.812.5%18.5K0.26941
$165.00Oct 160.680.69$0.691.4%13.3K0.1622.7K
$160.00Oct 161.741.76$1.751.1%13.1K0.3425.4K
$165.00Oct 140.190.20$0.205.0%12.7K0.084.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Oct 142.652.68$2.671.1%14.1K0.572.5K
$155.00Oct 141.431.45$1.441.4%13.1K0.381.3K
$160.00Oct 144.354.45$4.402.3%8.1K0.743.1K
$135.00Nov 202.652.69$2.671.5%7.1K0.1717.9K
$150.00Nov 207.057.15$7.101.4%7.1K0.3719.1K

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 12.7%, max 16.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Oct 14Nov 1358.8%50.7%16.1%157225
$155.00Oct 14Nov 2757.1%49.2%15.9%1.7K999
$160.00Oct 14Nov 2758.3%51.4%13.4%18.5K1.2K
$149.00Oct 16Nov 1356.1%51.0%10.0%62775
$157.50Oct 14Nov 1357.5%53.3%8.0%9.1K1.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Oct 14Nov 1359.1%50.7%16.6%4.7K1.5K
$155.00Oct 14Nov 2757.4%49.2%16.6%13.3K1.3K
$160.00Oct 14Nov 2758.3%51.4%13.5%8.2K3.2K
$149.00Oct 16Nov 1356.1%51.0%10.0%4261.5K
$157.50Oct 14Nov 1357.1%53.3%7.3%14.2K3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 274 found (best R:R 1.17, avg 4.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$145.00$148.00Oct 19$1.40$1.60$1.4089%1.14$146.40
$145.00$150.00Nov 27$2.57$2.43$2.5770%0.95$147.57
$143.00$144.00Oct 30$0.13$0.87$0.1382%6.69$143.13
$130.00$131.00Oct 23$0.33$0.67$0.33100%2.03$130.33
$150.00$152.50Nov 13$0.95$1.55$0.9564%1.63$150.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$172.50Oct 14$1.15$1.35$1.15100%1.17$173.85
$167.50$165.00Nov 6$0.58$1.92$0.5867%3.31$166.92
$172.50$170.00Nov 6$0.80$1.70$0.8074%2.12$171.70
$177.50$175.00Oct 19$1.40$1.10$1.4096%0.79$176.10
$172.50$170.00Oct 21$1.25$1.25$1.2589%1.00$171.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 195 found (best R:R 0.46, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$167.50Oct 28$1.03$1.03$1.4767%0.70$166.03
$180.00$185.00Oct 28$0.46$0.46$4.5489%0.10$180.46
$182.50$185.00Oct 21$0.23$0.23$2.2794%0.10$182.73
$162.50$165.00Oct 21$0.70$0.70$1.8068%0.39$163.20
$167.50$170.00Oct 26$0.53$0.53$1.9776%0.27$168.03
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Oct 28$1.58$1.58$3.4270%0.46$148.42
$155.00$150.00Nov 27$2.50$2.50$2.5056%1.00$152.50
$155.00$150.00Nov 20$2.30$2.30$2.7056%0.85$152.70
$150.00$145.00Nov 27$1.88$1.88$3.1263%0.60$148.12
$150.00$145.00Nov 20$1.87$1.87$3.1363%0.60$148.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.06, cheapest $1.03)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Oct 14Oct 16$1.0757.1%53.5%
$157.50Oct 14Oct 16$1.1057.5%54.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Oct 14Oct 16$1.0357.4%53.5%
$157.50Oct 14Oct 16$1.0357.1%54.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 2.73% of stock, avg 9.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$157.50Oct 14$1.60$2.67$4.27$153.23$161.772.73%
$155.00Oct 14$2.88$1.44$4.32$150.68$159.322.76%
$160.00Oct 14$0.81$4.40$5.21$154.79$165.213.33%
$152.50Oct 14$4.63$0.71$5.34$147.16$157.843.41%
$157.50Oct 16$2.70$3.70$6.40$151.10$163.904.09%
$155.00Oct 16$3.95$2.47$6.42$148.58$161.424.10%
$162.50Oct 14$0.40$6.40$6.80$155.70$169.304.35%
$160.00Oct 16$1.75$5.28$7.03$152.97$167.034.49%
$152.50Oct 16$5.55$1.56$7.11$145.39$159.614.55%
$150.00Oct 14$6.98$0.32$7.30$142.70$157.304.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 287 found (cheapest 0.33% of stock, avg 4.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$150.00Oct 14$0.20$0.32$0.52$149.48$165.52
$162.50$150.00Oct 14$0.40$0.32$0.72$149.28$163.22
$165.00$152.50Oct 14$0.20$0.71$0.91$151.59$165.91
$167.50$148.00Oct 16$0.43$0.64$1.07$146.93$168.57
$162.50$152.50Oct 14$0.40$0.71$1.11$151.39$163.61
$167.50$149.00Oct 16$0.43$0.78$1.21$147.79$168.71
$160.00$150.00Oct 14$0.81$0.32$1.13$148.87$161.13
$165.00$148.00Oct 16$0.69$0.64$1.33$146.67$166.33
$165.00$149.00Oct 16$0.69$0.78$1.47$147.53$166.47
$167.50$150.00Oct 16$0.43$0.96$1.39$148.61$168.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 366 found (best R:R 0.84, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
150/152182/185Oct 21$1.14$1.3660%0.84$151.36$183.64
144/145182/185Oct 21$0.51$1.9980%0.26$144.49$183.01
145/150180/185Oct 28$2.04$2.9659%0.69$147.96$182.04
150/152172/175Oct 21$1.11$1.3955%0.80$151.39$173.61
150/152162/165Oct 21$1.61$0.8934%1.81$150.89$164.11
145/148182/185Oct 21$0.73$2.2774%0.32$147.27$183.23
150/152165/168Oct 21$1.39$1.1142%1.25$151.11$166.39
150/152170/172Oct 21$1.12$1.3852%0.81$151.38$171.12
149/150182/185Oct 21$0.66$1.8469%0.36$149.34$183.16
135/140182/185Oct 21$0.54$4.4687%0.12$139.46$183.04

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 205 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Nov 27$0.13$4.8714%37.46
$140.00$145.00$150.00Oct 14$0.05$4.9510%99.00
$175.00$180.00$185.00Nov 27$0.12$4.889%40.67
$140.00$145.00$150.00Nov 20$0.27$4.7314%17.52
$175.00$180.00$185.00Nov 20$0.16$4.8410%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Nov 20$0.10$4.9013%49.00
$157.50$160.00$162.50Oct 14$0.27$2.2328%8.26
$157.50$160.00$162.50Oct 21$0.09$2.4117%26.78
$162.50$165.00$167.50Oct 16$0.05$2.4513%49.00
$162.50$165.00$167.50Oct 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. 206 found (best net $-2.11, 195 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Oct 14-$2.11$2.89
$155.00$157.501:2Oct 14-$0.32$2.18
$157.50$160.001:2Oct 14-$0.02$2.48
$152.50$155.001:2Oct 14-$1.13$1.37
$162.50$165.001:2Oct 14$0.00$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$155.001:2Oct 14-$0.21$2.29
$160.00$157.501:2Oct 14-$0.94$1.56
$145.00$140.001:2Oct 26-$0.02$4.98
$152.50$150.001:2Oct 16-$0.36$2.14
$155.00$152.501:2Oct 16-$0.65$1.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 102 found (best yield 6.14%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Nov 27$9.600.492.3%6.14%8.43%29266
$165.00Nov 27$7.500.425.5%4.80%10.29%30141
$170.00Nov 27$5.900.368.7%3.77%12.46%38104
$160.00Nov 20$9.050.482.3%5.79%8.08%1.0K12.6K
$165.00Nov 20$7.100.415.5%4.54%10.03%4235.4K
$175.00Nov 27$4.650.3011.9%2.97%14.86%2249
$170.00Nov 20$5.550.348.7%3.55%12.24%1.5K11.3K
$160.00Nov 13$8.000.472.3%5.11%7.41%262310
$162.50Nov 13$7.000.433.9%4.48%8.37%37497
$157.50Nov 13$9.050.510.7%5.79%6.48%201621

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 250,108
Total Puts 159,990
Put/Call Ratio 0.64
Net Difference 90,118

Prior's Put/Call Breakdown

Total Calls 325,383
Total Puts 132,456
Put/Call Ratio 0.41
Net Difference 192,927

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