Tour v531
SPCX
SPACE EX TECH SPACEX A
$153.77 -1.77%
◀ 10/14 10:20 ▶

Option Volume

Detail
ℹ
Current (10/14 10:20am) 301,694
Calls: 185,108 (61%)
Puts: 116,586 (39%)
Prior (10/13) 326,207
Calls: 198,916 (61%)
Puts: 127,291 (39%)
Current vs Prior -7.51%
Calls: -6.94% (Calls)
Puts: -8.41% (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 -75.07%
Calls: -74.47%
Puts: -75.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 10:20am) $79.69M
Calls: $39.06M (49%)
Puts: $40.63M (51%)
Prior (10/13) $122.44M
Calls: $55.05M (45%)
Puts: $67.39M (55%)
Current vs Prior -34.92%
Calls: -29.04%
Puts: -39.71%
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 -83.63%
Calls: -87.68%
Puts: -76.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:20am) 0.63
Prior (10/13) 0.64
Current vs Prior -1.58%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -8.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 10:20am) 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 2.34% | 4.25%4.25% | 6.73%4.25% | 14.91%
Prior 3.10% | 4.50%4.50% | 6.84%4.50% | 14.92%
Current vs Prior -24.59% | -5.71%-5.71% | -1.62%-5.71% | -0.03%
Prior 7-Day Avg 3.80% | 4.80%3.96% | 6.63%5.98% | 15.43%
Current vs 7-Day Avg -38.42% | -11.47%+7.25% | +1.56%-29.00% | -3.38%
Prior 7-Day Eod 3.10% | 4.50%4.50% | 6.84%4.50% | 14.92%
Current vs 7-Day Eod -24.59% | -5.71%-5.71% | -1.62%-5.71% | -0.03%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.67% | 2.29%
Calls: 2.22% | 3.03%
Puts: 1.11% | 1.55%
Prior 2.48% | 2.85%
Calls: 2.28% | 2.67%
Puts: 2.69% | 3.03%
Current vs Prior -32.66% | -19.65%
Prior 7-Day Avg 7.46% | 2.62%
Calls: 8.28% | 2.66%
Puts: 6.64% | 2.57%
Current vs 7-Day Avg -77.61% | -12.45%
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
10:20BEARISHBULLISHBULLISH
10:15BEARISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
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 335 of results (avg 3.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Oct 2111.5011.55$11.530.4%30.87--
$144.00Oct 2110.6510.70$10.680.5%10.851
$157.50Oct 191.651.66$1.650.6%5.3K0.332.6K
$146.00Oct 168.208.25$8.230.6%130.88411
$147.00Oct 218.208.25$8.230.6%60.772
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Oct 199.309.35$9.320.5%210.841.8K
$162.50Oct 169.059.10$9.070.6%1.8K0.899.9K
$160.00Oct 217.757.80$7.780.6%720.72301
$160.00Oct 197.207.25$7.230.7%1050.771.0K
$160.00Oct 166.856.90$6.880.7%9340.8113.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 76 found (avg $0.42, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Oct 140.130.14$0.147.1%11.3K0.105.2K
$155.00Oct 140.550.58$0.565.4%21.5K0.323.5K
$170.00Oct 160.070.08$0.0812.5%2.0K0.0331.5K
$167.50Oct 160.120.13$0.137.7%2.1K0.049.3K
$165.00Oct 160.210.22$0.224.5%4.3K0.0733.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 140.100.12$0.1118.2%14.8K0.093.9K
$152.50Oct 140.550.56$0.561.8%15.8K0.322.2K
$141.00Oct 160.120.13$0.137.7%280.041.7K
$142.00Oct 160.150.16$0.166.3%4500.051.4K
$143.00Oct 160.190.20$0.205.0%400.063.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Oct 1421.7025.15$23.4214.7%11.003
$135.00Oct 1417.7519.40$18.588.9%41.006
$140.00Oct 1412.9014.05$13.488.5%61.0010
$125.00Oct 1627.8529.10$28.484.4%--0.991.9K
$130.00Oct 1623.1024.10$23.604.2%30.9910.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Oct 148.709.25$8.986.1%1761.002.9K
$165.00Oct 1411.1511.75$11.455.2%1851.001.6K
$167.50Oct 1413.5014.40$13.956.5%161.001.1K
$170.00Oct 1415.6517.15$16.409.1%21.00827
$172.50Oct 1418.0020.40$19.2012.5%11.00156

Most actively traded options today. High liquidity = easy entry/exit. 466 active (total vol 254.4K, top 21.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 140.550.58$0.565.4%21.5K0.323.5K
$155.00Oct 162.052.07$2.061.0%15.9K0.4311.9K
$157.50Oct 140.130.14$0.147.1%11.3K0.105.2K
$160.00Oct 160.670.69$0.682.9%10.9K0.1925.6K
$160.00Oct 140.040.05$0.0520.0%10.2K0.0310.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Oct 140.550.56$0.561.8%15.8K0.322.2K
$150.00Oct 140.100.12$0.1118.2%14.8K0.093.9K
$150.00Oct 161.121.14$1.131.8%11.5K0.2825.2K
$155.00Oct 141.791.81$1.801.1%5.5K0.684.1K
$152.50Oct 161.971.99$1.981.0%4.6K0.428.6K

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 17.5%, max 30.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Oct 14Nov 1366.3%50.7%30.7%7.2K389
$155.00Oct 14Nov 2767.8%52.1%30.2%22.0K3.9K
$147.00Oct 16Nov 1356.4%51.1%10.3%22934
$148.00Oct 16Nov 1355.6%51.2%8.7%21573
$149.00Oct 16Nov 1355.1%51.2%7.4%114817
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Oct 14Nov 1366.3%50.7%30.7%15.8K2.8K
$155.00Oct 14Nov 2767.8%52.1%30.2%5.6K4.4K
$147.00Oct 16Nov 1356.4%51.1%10.3%2.1K2.9K
$148.00Oct 16Nov 1355.6%51.2%8.7%1.1K2.5K
$149.00Oct 16Nov 1355.1%51.2%7.4%1.1K2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 269 found (best R:R 0.89, avg 3.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$148.00$149.00Nov 13$0.15$0.85$0.1563%5.67$148.15
$134.00$135.00Oct 23$0.50$0.50$0.5095%1.00$134.50
$145.00$150.00Nov 27$2.72$2.28$2.7266%0.84$147.72
$160.00$165.00Nov 27$1.59$3.41$1.5945%2.14$161.59
$145.00$146.00Nov 13$0.27$0.73$0.2768%2.70$145.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$167.50Oct 21$1.32$1.18$1.3291%0.89$168.68
$172.50$170.00Nov 13$1.37$1.13$1.3775%0.82$171.13
$170.00$167.50Oct 30$1.60$0.90$1.6082%0.56$168.40
$157.50$155.00Oct 26$1.02$1.48$1.0261%1.45$156.48
$162.50$160.00Nov 13$1.23$1.27$1.2361%1.03$161.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 195 found (best R:R 0.66, avg 0.34)

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$0.47$0.47$2.0381%0.23$167.97
$155.00$157.50Oct 14$0.42$0.42$2.0868%0.20$155.42
$157.50$160.00Oct 26$0.91$0.91$1.5961%0.57$158.41
$170.00$172.50Oct 26$0.28$0.28$2.2287%0.13$170.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$143.00$140.00Oct 28$0.81$0.81$2.1979%0.37$142.19
$150.00$145.00Nov 27$2.14$2.14$2.8659%0.75$147.86
$135.00$130.00Nov 27$1.07$1.07$3.9379%0.27$133.93
$150.00$145.00Nov 20$2.05$2.05$2.9559%0.69$147.95
$145.00$140.00Nov 20$1.65$1.65$3.3567%0.49$143.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.46, cheapest $1.43)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Oct 14Oct 16$1.5067.8%54.1%
$152.50Oct 14Oct 16$1.5066.3%53.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Oct 14Oct 16$1.4367.8%54.1%
$152.50Oct 14Oct 16$1.4266.3%53.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 158 found (cheapest 1.53% of stock, avg 8.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Oct 14$1.80$0.56$2.36$150.14$154.861.53%
$155.00Oct 14$0.56$1.80$2.36$152.64$157.361.53%
$150.00Oct 14$3.85$0.11$3.96$146.04$153.962.58%
$157.50Oct 14$0.14$3.88$4.02$153.48$161.522.61%
$152.50Oct 16$3.30$1.98$5.28$147.22$157.783.43%
$155.00Oct 16$2.06$3.23$5.29$149.71$160.293.44%
$150.00Oct 16$4.93$1.13$6.06$143.94$156.063.94%
$157.50Oct 16$1.21$4.90$6.11$151.39$163.613.97%
$155.00Oct 19$2.56$3.73$6.29$148.71$161.294.09%
$152.50Oct 19$3.83$2.47$6.30$146.20$158.804.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.16% of stock, avg 4.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$150.00Oct 14$0.14$0.11$0.25$149.75$157.75
$165.00$147.00Oct 16$0.22$0.53$0.75$146.25$165.75
$155.00$150.00Oct 14$0.56$0.11$0.67$149.33$155.67
$157.50$152.50Oct 14$0.14$0.56$0.70$151.80$158.20
$162.50$147.00Oct 16$0.38$0.53$0.91$146.09$163.41
$165.00$148.00Oct 16$0.22$0.69$0.91$147.09$165.91
$155.00$152.50Oct 14$0.56$0.56$1.12$151.38$156.12
$162.50$148.00Oct 16$0.38$0.69$1.07$146.93$163.57
$160.00$147.00Oct 16$0.68$0.53$1.21$145.79$161.21
$165.00$149.00Oct 16$0.22$0.89$1.11$147.89$166.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 405 found (best R:R 1.13, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
140/143178/180Oct 26$1.59$1.4167%1.13$141.41$179.09
147/148178/180Oct 26$1.51$0.9955%1.53$146.49$179.01
143/144178/180Oct 26$1.11$1.3965%0.80$142.89$178.61
144/145178/180Oct 26$1.15$1.3563%0.85$143.85$178.65
145/146178/180Oct 26$1.19$1.3161%0.91$144.81$178.69
148/149178/180Oct 26$1.36$1.1452%1.19$147.64$178.86
146/147178/180Oct 26$1.19$1.3158%0.91$145.81$178.69
140/143175/178Oct 28$0.99$2.0170%0.49$142.01$175.99
140/143168/170Oct 28$1.28$1.7260%0.74$141.72$168.78
135/140178/180Oct 26$1.31$3.6973%0.36$138.69$178.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 206 found (best R:R 2.16, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Nov 27$0.20$4.8015%24.00
$150.00$152.50$155.00Oct 14$0.81$1.6959%2.09
$130.00$135.00$140.00Nov 20$0.14$4.8611%34.71
$170.00$175.00$180.00Nov 27$0.12$4.8810%40.67
$152.50$155.00$157.50Oct 14$0.82$1.6858%2.05
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Oct 14$0.79$1.7159%2.16
$140.00$145.00$150.00Oct 14$0.08$4.929%61.50
$152.50$155.00$157.50Oct 14$0.84$1.6658%1.98
$152.50$155.00$157.50Oct 28$0.09$2.4114%26.78
$130.00$135.00$140.00Nov 27$0.23$4.7711%20.74

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 $-3.62, 193 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Oct 14-$3.62$1.38
$155.00$157.501:2Oct 16-$0.36$2.14
$152.50$155.001:2Oct 16-$0.82$1.68
$157.50$160.001:2Oct 16-$0.15$2.35
$170.00$175.001:2Oct 28-$0.22$4.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$157.501:2Oct 14-$1.48$1.02
$152.50$150.001:2Oct 16-$0.28$2.22
$155.00$152.501:2Oct 16-$0.73$1.77
$152.50$150.001:2Oct 19-$0.61$1.89
$143.00$140.001:2Oct 28-$0.22$2.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 5.27%, avg 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Nov 27$8.100.454.0%5.27%9.32%24295
$155.00Nov 27$10.150.520.8%6.60%7.40%446380
$165.00Nov 27$6.300.387.3%4.10%11.40%10174
$160.00Nov 20$7.700.444.0%5.01%9.06%33913.2K
$155.00Nov 20$9.800.510.8%6.37%7.17%2606.0K
$165.00Nov 20$5.950.377.3%3.87%11.17%2235.6K
$170.00Nov 27$4.900.3210.6%3.19%13.74%39153
$170.00Nov 20$4.600.3010.6%2.99%13.55%48811.4K
$157.50Nov 13$7.650.472.4%4.97%7.40%122899
$155.00Nov 13$8.750.510.8%5.69%6.49%256320

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 185,108
Total Puts 116,586
Put/Call Ratio 0.63
Net Difference 68,522

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

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

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