Tour v531
SPCX
SPACE EX TECH SPACEX A
$153.56 -1.90%
◀ 10/14 10:05 ▶

Option Volume

Detail
ℹ
Current (10/14 10:05am) 257,827
Calls: 158,580 (62%)
Puts: 99,247 (38%)
Prior (10/13) 235,799
Calls: 146,407 (62%)
Puts: 89,392 (38%)
Current vs Prior +9.34%
Calls: +8.31% (Calls)
Puts: +11.02% (Puts)
Prior 7-Day Total 8,470,924
Calls: 5,076,258 (60%)
Puts: 3,394,666 (40%)
Prior 7-Day Average 1,210,132
Calls: 725,179 (60%)
Puts: 484,952 (40%)
Current vs Prior 7-Day Avg -78.69%
Calls: -78.13%
Puts: -79.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 10:05am) $67.98M
Calls: $32.64M (48%)
Puts: $35.35M (52%)
Prior (10/13) $81.00M
Calls: $40.11M (50%)
Puts: $40.89M (50%)
Current vs Prior -16.07%
Calls: -18.64%
Puts: -13.55%
Prior 7-Day Total $3.41B
Calls: $2.22B (65%)
Puts: $1.19B (35%)
Prior 7-Day Average $486.69M
Calls: $317.12M (65%)
Puts: $169.57M (35%)
Current vs Prior 7-Day Avg -86.03%
Calls: -89.71%
Puts: -79.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:05am) 0.63
Prior (10/13) 0.61
Current vs Prior +2.50%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -9.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 10:05am) 4,708,305
Calls: 2,328,658 (49%)
Puts: 2,379,647 (51%)
Prior (10/13) 4,538,588
Calls: 2,213,501 (49%)
Puts: 2,325,087 (51%)
Current vs Prior +3.74%
Prior 7-Day Total 31,518,779
Calls: 15,270,627 (48%)
Puts: 16,248,152 (52%)
Prior 7-Day Average 4,502,682
Calls: 2,181,518 (48%)
Puts: 2,321,164 (52%)
Current vs Prior 7-Day Avg +4.57%
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 2.42% | 4.29%4.29% | 6.79%4.29% | 15.00%
Prior 3.10% | 4.50%4.50% | 6.84%4.50% | 14.92%
Current vs Prior -21.97% | -4.86%-4.85% | -0.72%-4.85% | +0.54%
Prior 7-Day Avg 3.80% | 4.80%3.96% | 6.63%5.98% | 15.43%
Current vs 7-Day Avg -36.28% | -10.67%+8.22% | +2.48%-28.35% | -2.83%
Prior 7-Day Eod 3.10% | 4.50%4.50% | 6.84%4.50% | 14.92%
Current vs 7-Day Eod -21.97% | -4.86%-4.85% | -0.72%-4.85% | +0.54%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.17% | 2.30%
Calls: 2.33% | 3.13%
Puts: 2.00% | 1.48%
Prior 2.48% | 2.85%
Calls: 2.28% | 2.67%
Puts: 2.69% | 3.03%
Current vs Prior -12.50% | -19.30%
Prior 7-Day Avg 7.46% | 2.62%
Calls: 8.28% | 2.66%
Puts: 6.64% | 2.57%
Current vs 7-Day Avg -70.90% | -12.07%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.63.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
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
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BEARISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BEARISHBULLISHBULLISH
09:35BEARISHBULLISHBULLISH

📈 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 284 of results (avg 4.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 195.255.30$5.280.9%2890.68178
$152.50Oct 235.155.20$5.181.0%5390.55964
$145.00Nov 2015.1515.30$15.231.0%1010.6611.3K
$147.00Oct 3010.0010.10$10.051.0%20.69289
$155.00Oct 161.982.00$1.991.0%12.8K0.4211.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 2016.8016.90$16.850.6%1400.636.6K
$160.00Oct 197.357.40$7.380.7%980.781.0K
$170.00Nov 2020.4020.55$20.480.7%80.703.6K
$157.50Oct 195.455.50$5.480.9%660.68634
$155.00Nov 2010.6510.75$10.700.9%8730.4913.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 64 found (avg $0.43, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Oct 140.120.13$0.137.7%10.2K0.095.2K
$155.00Oct 140.530.55$0.543.7%18.4K0.303.5K
$167.50Oct 160.110.12$0.128.3%1.4K0.049.3K
$170.00Oct 160.070.08$0.0812.5%1.7K0.0331.5K
$165.00Oct 160.190.20$0.205.0%3.8K0.0633.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 140.160.18$0.1711.8%12.8K0.123.9K
$152.50Oct 140.670.69$0.682.9%13.4K0.362.2K
$140.00Oct 160.110.13$0.1216.7%9590.0412.3K
$142.00Oct 160.170.19$0.1811.1%3140.061.4K
$143.00Oct 160.210.23$0.229.1%280.073.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 228 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Oct 1421.7025.20$23.4514.9%11.003
$140.00Oct 1412.2014.35$13.2716.2%61.0010
$145.00Oct 148.008.75$8.388.9%201.0019
$125.00Oct 1627.6028.85$28.234.4%--1.001.9K
$130.00Oct 1622.6023.85$23.235.4%31.0010.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 1415.8517.25$16.558.5%--1.00827
$172.50Oct 1418.7520.40$19.588.4%11.00156
$175.00Oct 1419.4023.30$21.3518.3%--1.00115
$167.50Oct 1413.6514.50$14.086.0%141.001.1K
$180.00Oct 1625.6027.85$26.738.4%30.99536

Most actively traded options today. High liquidity = easy entry/exit. 439 active (total vol 215.9K, top 18.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 140.530.55$0.543.7%18.4K0.303.5K
$155.00Oct 161.982.00$1.991.0%12.8K0.4211.9K
$157.50Oct 140.120.13$0.137.7%10.2K0.095.2K
$160.00Oct 160.630.65$0.643.1%10.0K0.1825.6K
$160.00Oct 140.040.05$0.0520.0%9.4K0.0310.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Oct 140.670.69$0.682.9%13.4K0.362.2K
$150.00Oct 140.160.18$0.1711.8%12.8K0.123.9K
$150.00Oct 161.201.22$1.211.7%10.6K0.2925.2K
$155.00Oct 141.982.02$2.002.0%4.5K0.704.1K
$152.50Oct 162.082.10$2.091.0%3.8K0.438.6K

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 18.4%, max 35.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Oct 14Nov 1369.2%51.1%35.5%6.2K389
$155.00Oct 14Nov 2768.9%52.9%30.4%18.9K3.9K
$147.00Oct 16Nov 1357.0%51.9%9.8%13934
$148.00Oct 16Nov 1356.1%51.8%8.3%17573
$149.00Oct 16Nov 1355.6%51.5%7.8%80817
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Oct 14Nov 1368.5%51.1%34.2%13.4K2.8K
$155.00Oct 14Nov 2769.6%52.8%31.7%4.5K4.4K
$147.00Oct 16Nov 1357.0%51.9%9.8%1.5K2.9K
$148.00Oct 16Nov 1356.1%51.8%8.3%8102.5K
$149.00Oct 16Nov 1355.6%51.5%7.8%7942.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 274 found (best R:R 1.58, avg 4.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$147.00$149.00Oct 21$0.70$1.30$0.7075%1.86$147.70
$149.00$150.00Oct 19$0.15$0.85$0.1573%5.67$149.15
$160.00$165.00Nov 27$1.60$3.40$1.6044%2.13$161.60
$145.00$150.00Nov 27$2.75$2.25$2.7566%0.82$147.75
$135.00$137.00Nov 6$1.30$0.70$1.3084%0.54$136.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$162.50Oct 26$0.97$1.53$0.9780%1.58$164.03
$172.50$170.00Nov 13$1.35$1.15$1.3575%0.85$171.15
$170.00$167.50Oct 30$1.62$0.88$1.6283%0.54$168.38
$172.50$170.00Nov 6$1.60$0.90$1.6080%0.56$170.90
$165.00$162.50Nov 13$1.30$1.20$1.3065%0.92$163.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 193 found (best R:R 0.66, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$177.50$180.00Oct 26$0.99$0.99$1.5186%0.66$178.49
$167.50$170.00Oct 28$0.53$0.53$1.9780%0.27$168.03
$155.00$157.50Oct 28$1.19$1.19$1.3153%0.91$156.19
$155.00$157.50Oct 14$0.41$0.41$2.0970%0.20$155.41
$162.50$165.00Oct 28$0.65$0.65$1.8572%0.35$163.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Nov 27$1.80$1.80$3.2066%0.56$143.20
$143.00$140.00Oct 28$0.76$0.76$2.2479%0.34$142.24
$145.00$140.00Nov 20$1.70$1.70$3.3066%0.52$143.30
$135.00$130.00Nov 27$1.08$1.08$3.9279%0.28$133.92
$150.00$145.00Nov 27$2.08$2.08$2.9258%0.71$147.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.43, cheapest $1.48)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Oct 14Oct 16$1.4869.2%54.1%
$155.00Oct 14Oct 16$1.4568.9%54.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Oct 14Oct 16$1.3869.6%54.7%
$152.50Oct 14Oct 16$1.4168.5%54.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 1.56% of stock, avg 8.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Oct 14$1.72$0.68$2.40$150.10$154.901.56%
$155.00Oct 14$0.54$2.00$2.54$152.46$157.541.65%
$150.00Oct 14$3.78$0.17$3.95$146.05$153.952.57%
$157.50Oct 14$0.13$4.15$4.28$153.22$161.782.79%
$152.50Oct 16$3.20$2.09$5.29$147.21$157.793.44%
$155.00Oct 16$1.99$3.38$5.37$149.63$160.373.50%
$150.00Oct 16$4.82$1.21$6.03$143.97$156.033.93%
$157.50Oct 16$1.15$5.05$6.20$151.30$163.704.04%
$152.50Oct 19$3.73$2.60$6.33$146.17$158.834.12%
$155.00Oct 19$2.51$3.88$6.39$148.61$161.394.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.20% of stock, avg 4.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$150.00Oct 14$0.13$0.17$0.30$149.70$157.80
$165.00$147.00Oct 16$0.20$0.59$0.79$146.21$165.79
$155.00$150.00Oct 14$0.54$0.17$0.71$149.29$155.71
$162.50$147.00Oct 16$0.35$0.59$0.94$146.06$163.44
$165.00$148.00Oct 16$0.20$0.75$0.95$147.05$165.95
$157.50$152.50Oct 14$0.13$0.68$0.81$151.69$158.31
$162.50$148.00Oct 16$0.35$0.75$1.10$146.90$163.60
$160.00$147.00Oct 16$0.64$0.59$1.23$145.77$161.23
$155.00$152.50Oct 14$0.54$0.68$1.22$151.28$156.22
$165.00$147.00Oct 19$0.36$0.90$1.26$145.74$166.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 387 found (best R:R 1.05, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
140/143178/180Oct 26$1.54$1.4666%1.05$141.46$179.04
144/145178/180Oct 26$1.30$1.2062%1.08$143.70$178.80
145/146178/180Oct 26$1.31$1.1959%1.10$144.69$178.81
146/147178/180Oct 26$1.28$1.2257%1.05$145.72$178.78
148/149178/180Oct 26$1.29$1.2151%1.07$147.71$178.79
140/143168/170Oct 28$1.29$1.7159%0.75$141.71$168.79
147/148178/180Oct 26$1.21$1.2954%0.94$146.79$178.71
135/140178/180Oct 26$1.44$3.5672%0.40$138.56$178.94
140/143175/178Oct 28$0.88$2.1270%0.42$142.12$175.88
140/143162/165Oct 28$1.41$1.5951%0.89$141.59$163.91

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 211 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Nov 27$0.07$4.9313%70.43
$150.00$155.00$160.00Nov 27$0.20$4.8014%24.00
$170.00$175.00$180.00Nov 27$0.10$4.9010%49.00
$150.00$152.50$155.00Oct 26$0.05$2.4516%49.00
$152.50$155.00$157.50Oct 14$0.77$1.7356%2.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Nov 20$0.06$4.9410%82.33
$140.00$145.00$150.00Oct 14$0.12$4.8811%40.67
$150.00$152.50$155.00Oct 14$0.81$1.6958%2.09
$152.50$155.00$157.50Oct 21$0.10$2.4019%24.00
$130.00$135.00$140.00Nov 27$0.14$4.8611%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. 205 found (best net $-3.09, 192 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$140.001:2Oct 14-$3.09$6.91
$140.00$145.001:2Oct 14-$3.49$1.51
$155.00$157.501:2Oct 16-$0.31$2.19
$152.50$155.001:2Oct 16-$0.78$1.72
$157.50$160.001:2Oct 16-$0.13$2.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$157.501:2Oct 14-$1.72$0.78
$152.50$150.001:2Oct 16-$0.33$2.17
$155.00$152.501:2Oct 16-$0.80$1.70
$138.00$130.001:2Oct 28-$0.08$7.92
$140.00$135.001:2Oct 26-$0.09$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 6.51%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Nov 27$10.000.510.9%6.51%7.45%445380
$155.00Nov 20$9.750.510.9%6.35%7.29%2206.0K
$160.00Nov 20$7.650.444.2%4.98%9.18%31013.2K
$160.00Nov 27$7.650.444.2%4.98%9.18%24295
$165.00Nov 27$6.150.387.5%4.00%11.45%10174
$165.00Nov 20$5.950.377.5%3.87%11.32%1795.6K
$170.00Nov 27$4.800.3110.7%3.13%13.83%36153
$170.00Nov 20$4.550.3010.7%2.96%13.67%39511.4K
$155.00Nov 13$8.700.510.9%5.67%6.60%150320
$157.50Nov 13$7.600.462.6%4.95%7.51%119899

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 158,580
Total Puts 99,247
Put/Call Ratio 0.63
Net Difference 59,333

Prior's Put/Call Breakdown

Total Calls 146,407
Total Puts 89,392
Put/Call Ratio 0.61
Net Difference 57,015

Prior 7-Day Put/Call Summary

Total Calls 5,076,258
Total Puts 3,394,666
Average Put/Call Ratio 0.69
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