Tour v531
SPCX
SPACE EX TECH SPACEX A
$156.59 -4.18%
◀ 10/13 10:40 ▶

Option Volume

Detail
ℹ
Current (10/13 10:40am) 433,748
Calls: 264,503 (61%)
Puts: 169,245 (39%)
Prior (10/12) 482,590
Calls: 341,220 (71%)
Puts: 141,370 (29%)
Current vs Prior -10.12%
Calls: -22.48% (Calls)
Puts: +19.72% (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 -67.27%
Calls: -65.96%
Puts: -69.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13 10:40am) $163.28M
Calls: $72.40M (44%)
Puts: $90.88M (56%)
Prior (10/12) $124.43M
Calls: $94.62M (76%)
Puts: $29.80M (24%)
Current vs Prior +31.23%
Calls: -23.48%
Puts: +204.95%
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 -68.29%
Calls: -79.44%
Puts: -44.16%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/13 10:40am) 0.64
Prior (10/12) 0.41
Current vs Prior +54.44%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -11.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/13 10:40am) 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 3.56% | 4.90%4.90% | 7.19%4.90% | 15.02%
Prior 3.69% | 4.83%4.83% | 7.02%4.83% | 14.88%
Current vs Prior -3.43% | +1.46%+1.45% | +2.36%+1.45% | +0.97%
Prior 7-Day Avg 4.12% | 5.19%3.54% | 6.41%6.38% | 15.58%
Current vs 7-Day Avg -13.56% | -5.53%+38.54% | +12.11%-23.07% | -3.57%
Prior 7-Day Eod 3.69% | 4.83%4.83% | 7.02%4.83% | 14.88%
Current vs 7-Day Eod -3.43% | +1.46%+1.45% | +2.36%+1.45% | +0.97%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.86% | 1.93%
Calls: 1.34% | 2.47%
Puts: 0.38% | 1.38%
Prior 3.62% | 1.12%
Calls: 2.90% | 0.72%
Puts: 4.35% | 1.52%
Current vs Prior -76.24% | +72.32%
Prior 7-Day Avg 7.63% | 2.46%
Calls: 8.22% | 2.42%
Puts: 7.04% | 2.50%
Current vs 7-Day Avg -88.72% | -21.59%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.64. P/C ratio rising 54% - 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
10:40BEARISHBULLISHBULLISH
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 331 of results (avg 4.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 192.272.28$2.280.4%2.2K0.37685
$150.00Nov 2014.2014.30$14.250.7%5220.6315.5K
$157.50Oct 162.752.77$2.760.7%3.1K0.472.0K
$152.50Oct 196.106.15$6.130.8%220.6847
$155.00Oct 235.855.90$5.880.9%1.6K0.572.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Oct 142.592.60$2.600.4%14.6K0.562.5K
$165.00Oct 169.059.10$9.070.6%9700.839.2K
$155.00Oct 141.391.40$1.400.7%14.8K0.381.3K
$155.00Oct 162.402.42$2.410.8%7.6K0.4119.6K
$160.00Oct 195.605.65$5.630.9%4770.631.0K

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%3.0K0.042.8K
$165.00Oct 140.190.20$0.205.0%14.1K0.084.1K
$170.00Oct 140.050.06$0.0616.7%4.5K0.025.5K
$162.50Oct 140.400.43$0.427.1%12.8K0.153.4K
$160.00Oct 140.840.86$0.852.4%19.7K0.27941
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Oct 140.070.08$0.0812.5%1.3K0.03827
$150.00Oct 140.300.32$0.316.5%5.5K0.111.5K
$152.50Oct 140.670.69$0.682.9%5.2K0.22943
$144.00Oct 160.270.29$0.287.1%1120.072.6K
$142.00Oct 160.190.20$0.205.0%850.051.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 226 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 2120.8525.50$23.1820.1%11.001
$140.00Oct 1415.8017.45$16.639.9%10.9913
$130.00Oct 1626.3026.90$26.602.3%1320.9911.5K
$135.00Oct 1621.5023.00$22.256.7%330.9811.1K
$127.00Oct 2328.7032.25$30.4811.6%--0.9813
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 1413.2013.90$13.555.2%221.00862
$172.50Oct 1415.6016.75$16.187.1%321.00300
$175.00Oct 1416.1519.30$17.7317.8%41.00279
$180.00Oct 1423.0524.30$23.685.3%31.00153
$185.00Oct 1427.7529.35$28.555.6%--1.0011

Most actively traded options today. High liquidity = easy entry/exit. 457 active (total vol 339.6K, top 19.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 160.040.05$0.0520.0%19.8K0.0125.7K
$160.00Oct 140.840.86$0.852.4%19.7K0.27941
$165.00Oct 140.190.20$0.205.0%14.1K0.084.1K
$160.00Oct 161.801.82$1.811.1%14.1K0.3525.4K
$165.00Oct 160.700.71$0.711.4%14.1K0.1722.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 141.391.40$1.400.7%14.8K0.381.3K
$157.50Oct 142.592.60$2.600.4%14.6K0.562.5K
$160.00Oct 144.254.30$4.281.2%8.2K0.733.1K
$155.00Oct 162.402.42$2.410.8%7.6K0.4119.6K
$135.00Nov 202.642.69$2.671.9%7.1K0.1717.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 13.5%, max 18.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Oct 14Nov 2757.8%49.0%18.0%2.0K999
$152.50Oct 14Nov 1359.3%50.6%17.2%199225
$160.00Oct 14Nov 2758.5%51.9%12.8%19.8K1.2K
$149.00Oct 16Nov 1356.4%51.2%10.2%70775
$157.50Oct 14Nov 1358.2%53.3%9.1%10.4K1.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Oct 14Nov 2757.8%49.0%18.0%15.0K1.3K
$152.50Oct 14Nov 1359.3%50.6%17.2%5.3K1.5K
$162.50Oct 14Nov 1360.4%53.1%13.6%5.2K2.5K
$160.00Oct 14Nov 2758.5%51.9%12.8%8.2K3.2K
$149.00Oct 16Nov 1356.4%51.2%10.2%6231.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 272 found (best R:R 1.07, avg 4.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$145.00$148.00Oct 19$1.45$1.55$1.4589%1.07$146.45
$130.00$131.00Oct 23$0.30$0.70$0.3097%2.33$130.30
$143.00$144.00Oct 30$0.16$0.84$0.1682%5.25$143.16
$140.00$141.00Nov 6$0.20$0.80$0.2082%4.00$140.20
$148.00$149.00Oct 26$0.15$0.85$0.1577%5.67$148.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$167.50$165.00Nov 6$0.65$1.85$0.6567%2.85$166.85
$175.00$172.50Oct 14$1.55$0.95$1.55100%0.61$173.45
$160.00$157.50Oct 26$0.43$2.07$0.4358%4.81$159.57
$172.50$170.00Nov 6$0.97$1.53$0.9775%1.58$171.53
$177.50$175.00Oct 23$1.58$0.92$1.5891%0.58$175.92

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$1.04$1.04$1.4668%0.71$166.04
$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
$160.00$162.50Oct 21$0.93$0.93$1.5761%0.59$160.93
$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$1.57$1.57$3.4369%0.46$148.43
$155.00$150.00Nov 27$2.48$2.48$2.5256%0.98$152.52
$145.00$140.00Nov 27$1.62$1.62$3.3870%0.48$143.38
$150.00$145.00Nov 20$1.85$1.85$3.1563%0.59$148.15
$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 $1.05, cheapest $1.01)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Oct 14Oct 16$1.0757.8%53.9%
$157.50Oct 14Oct 16$1.0958.2%54.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Oct 14Oct 16$1.0157.8%53.9%
$157.50Oct 14Oct 16$1.0358.2%54.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 2.73% of stock, avg 9.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$157.50Oct 14$1.67$2.60$4.27$153.23$161.772.73%
$155.00Oct 14$2.98$1.40$4.38$150.62$159.382.80%
$160.00Oct 14$0.85$4.28$5.13$154.87$165.133.28%
$152.50Oct 14$4.75$0.68$5.43$147.07$157.933.47%
$157.50Oct 16$2.76$3.63$6.39$151.11$163.894.08%
$155.00Oct 16$4.05$2.41$6.46$148.54$161.464.13%
$162.50Oct 14$0.42$6.45$6.87$155.63$169.374.39%
$160.00Oct 16$1.81$5.18$6.99$153.01$166.994.46%
$152.50Oct 16$5.65$1.53$7.18$145.32$159.684.59%
$150.00Oct 14$6.90$0.31$7.21$142.79$157.214.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 287 found (cheapest 0.33% of stock, avg 4.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$150.00Oct 14$0.20$0.31$0.51$149.49$165.51
$162.50$150.00Oct 14$0.42$0.31$0.73$149.27$163.23
$165.00$152.50Oct 14$0.20$0.68$0.88$151.62$165.88
$167.50$148.00Oct 16$0.43$0.62$1.05$146.95$168.55
$162.50$152.50Oct 14$0.42$0.68$1.10$151.40$163.60
$167.50$149.00Oct 16$0.43$0.76$1.19$147.81$168.69
$165.00$148.00Oct 16$0.71$0.62$1.33$146.67$166.33
$160.00$150.00Oct 14$0.85$0.31$1.16$148.84$161.16
$165.00$149.00Oct 16$0.71$0.76$1.47$147.53$166.47
$167.50$150.00Oct 16$0.43$0.93$1.36$148.64$168.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 380 found (best R:R 0.26, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
144/145182/185Oct 21$0.51$1.9980%0.26$144.49$183.01
145/150180/185Oct 28$2.03$2.9759%0.68$147.97$182.03
145/148182/185Oct 21$0.73$2.2774%0.32$147.27$183.23
150/152182/185Oct 21$0.89$1.6160%0.55$151.61$183.39
144/145178/180Oct 21$0.38$2.1280%0.18$144.62$177.88
135/140182/185Oct 21$0.54$4.4687%0.12$139.46$183.04
144/145172/175Oct 21$0.48$2.0275%0.24$144.52$172.98
149/150182/185Oct 21$0.66$1.8468%0.36$149.34$183.16
140/145180/185Nov 27$2.62$2.3845%1.10$142.38$182.62
144/145168/170Oct 21$0.68$1.8267%0.37$144.32$168.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 197 found (best R:R 21.73, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Oct 19$0.11$2.3919%21.73
$140.00$145.00$150.00Nov 20$0.24$4.7614%19.83
$165.00$170.00$175.00Nov 27$0.23$4.7712%20.74
$155.00$160.00$165.00Nov 27$0.30$4.7014%15.67
$152.50$155.00$157.50Oct 14$0.46$2.0435%4.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Oct 30$0.06$4.947%82.33
$152.50$155.00$157.50Oct 21$0.15$2.3518%15.67
$140.00$145.00$150.00Oct 14$0.18$4.8210%26.78
$160.00$162.50$165.00Oct 21$0.13$2.3715%18.23
$157.50$160.00$162.50Oct 30$0.09$2.4112%26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 205 found (best net $-1.82, 192 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Oct 14-$1.82$3.18
$155.00$157.501:2Oct 14-$0.36$2.14
$157.50$160.001:2Oct 14-$0.03$2.47
$152.50$155.001:2Oct 14-$1.21$1.29
$160.00$162.501:2Oct 16-$0.49$2.01
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$155.001:2Oct 14-$0.20$2.30
$160.00$157.501:2Oct 14-$0.92$1.58
$145.00$140.001:2Oct 26-$0.01$4.99
$145.00$140.001:2Oct 28-$0.11$4.89
$152.50$150.001:2Oct 16-$0.33$2.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 102 found (best yield 6.19%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Nov 27$9.700.492.2%6.19%8.37%31266
$165.00Nov 27$7.550.425.4%4.82%10.19%30141
$170.00Nov 27$6.000.368.6%3.83%12.40%38104
$160.00Nov 20$9.150.482.2%5.84%8.02%1.0K12.6K
$165.00Nov 20$7.200.415.4%4.60%9.97%4695.4K
$175.00Nov 27$4.700.3011.8%3.00%14.76%2349
$170.00Nov 20$5.600.348.6%3.58%12.14%1.5K11.3K
$160.00Nov 13$8.100.472.2%5.17%7.35%268310
$175.00Nov 20$4.350.2911.8%2.78%14.53%79310.1K
$157.50Nov 13$9.200.520.6%5.88%6.46%205621

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 264,503
Total Puts 169,245
Put/Call Ratio 0.64
Net Difference 95,258

Prior's Put/Call Breakdown

Total Calls 341,220
Total Puts 141,370
Put/Call Ratio 0.41
Net Difference 199,850

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