Tour v531
SPCX
SPACE EX TECH SPACEX A
$153.78 -1.76%
◀ 10/14 10:25 ▶

Option Volume

Detail
ℹ
Current (10/14 10:25am) 322,128
Calls: 195,157 (61%)
Puts: 126,971 (39%)
Prior (10/13) 360,314
Calls: 219,422 (61%)
Puts: 140,892 (39%)
Current vs Prior -10.60%
Calls: -11.06% (Calls)
Puts: -9.88% (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 -73.38%
Calls: -73.09%
Puts: -73.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 10:25am) $89.41M
Calls: $44.09M (49%)
Puts: $45.32M (51%)
Prior (10/13) $134.28M
Calls: $61.00M (45%)
Puts: $73.28M (55%)
Current vs Prior -33.42%
Calls: -27.73%
Puts: -38.15%
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 -81.63%
Calls: -86.10%
Puts: -73.27%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:25am) 0.65
Prior (10/13) 0.64
Current vs Prior +1.32%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -5.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 10:25am) 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 2.35% | 4.27%4.27% | 6.71%4.27% | 14.89%
Prior 3.10% | 4.50%4.50% | 6.84%4.50% | 14.92%
Current vs Prior -24.39% | -5.28%-5.28% | -1.91%-5.28% | -0.17%
Prior 7-Day Avg 3.80% | 4.80%3.96% | 6.63%5.98% | 15.43%
Current vs 7-Day Avg -38.26% | -11.07%+7.73% | +1.26%-28.68% | -3.51%
Prior 7-Day Eod 3.10% | 4.50%4.50% | 6.84%4.50% | 14.92%
Current vs 7-Day Eod -24.39% | -5.28%-5.28% | -1.91%-5.28% | -0.17%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.94% | 1.52%
Calls: 1.66% | 1.50%
Puts: 2.22% | 1.55%
Prior 2.48% | 2.85%
Calls: 2.28% | 2.67%
Puts: 2.69% | 3.03%
Current vs Prior -21.77% | -46.67%
Prior 7-Day Avg 7.46% | 2.62%
Calls: 8.28% | 2.66%
Puts: 6.64% | 2.57%
Current vs 7-Day Avg -73.98% | -41.89%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.65.

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
10:25BEARISHBULLISHBULLISH
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 344 of results (avg 4.0%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Oct 2111.5011.55$11.530.4%50.87--
$144.00Oct 2110.6510.70$10.680.5%10.851
$145.00Oct 199.359.40$9.380.5%--0.8710
$146.00Oct 198.508.55$8.530.6%60.845
$147.00Oct 218.208.25$8.230.6%90.772
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Oct 2114.1014.15$14.130.4%--0.8955
$162.50Oct 219.709.75$9.730.5%60.79914
$162.50Oct 169.059.10$9.070.6%1.8K0.899.9K
$165.00Nov 2016.6016.70$16.650.6%1450.636.6K
$160.00Nov 2013.3513.45$13.400.7%4110.5612.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 76 found (avg $0.42, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Oct 140.120.14$0.1315.4%11.7K0.105.2K
$155.00Oct 140.550.58$0.565.4%22.4K0.323.5K
$170.00Oct 160.070.08$0.0812.5%2.1K0.0331.5K
$167.50Oct 160.120.13$0.137.7%2.2K0.049.3K
$165.00Oct 160.200.21$0.214.8%5.4K0.0733.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 140.110.12$0.128.3%17.6K0.093.9K
$152.50Oct 140.520.56$0.547.4%17.2K0.322.2K
$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. 238 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Oct 1421.7025.15$23.4214.7%11.003
$135.00Oct 1418.5519.40$18.984.5%51.006
$140.00Oct 1412.9515.50$14.2317.9%71.0010
$145.00Oct 148.009.40$8.7016.1%201.0019
$125.00Oct 1628.2029.45$28.834.3%--1.001.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 1415.8517.15$16.507.9%21.00827
$172.50Oct 1418.2020.40$19.3011.4%11.00156
$175.00Oct 1419.4023.30$21.3518.3%--1.00115
$167.50Oct 1413.5514.05$13.803.6%161.001.1K
$180.00Oct 1625.7526.95$26.354.6%30.99536

Most actively traded options today. High liquidity = easy entry/exit. 470 active (total vol 266.0K, top 22.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 140.550.58$0.565.4%22.4K0.323.5K
$155.00Oct 162.042.07$2.051.5%16.3K0.4311.9K
$157.50Oct 140.120.14$0.1315.4%11.7K0.105.2K
$160.00Oct 160.670.68$0.681.5%10.9K0.1925.6K
$160.00Oct 140.030.04$0.0425.0%10.2K0.0310.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 140.110.12$0.128.3%17.6K0.093.9K
$152.50Oct 140.520.56$0.547.4%17.2K0.322.2K
$150.00Oct 161.121.13$1.130.9%11.7K0.2725.2K
$155.00Oct 141.781.82$1.802.2%5.7K0.684.1K
$152.50Oct 161.961.99$1.981.5%4.8K0.418.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 18.6%, max 31.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Oct 14Nov 1366.5%50.6%31.5%7.6K389
$155.00Oct 14Nov 2768.0%52.0%30.7%22.9K3.9K
$147.00Oct 16Nov 1356.3%51.2%10.0%38934
$148.00Oct 16Nov 1355.7%51.1%9.1%34573
$149.00Oct 16Nov 1354.9%51.1%7.4%114817
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Oct 14Nov 1366.5%50.6%31.5%17.2K2.8K
$155.00Oct 14Nov 2768.0%52.0%30.7%5.8K4.4K
$148.00Oct 16Nov 1355.7%51.1%9.1%1.2K2.5K
$149.00Oct 16Nov 1354.9%51.1%7.4%1.1K2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 274 found (best R:R 0.76, avg 4.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$142.00$143.00Oct 30$0.20$0.80$0.2080%4.00$142.20
$150.00$152.50Oct 26$0.97$1.53$0.9763%1.58$150.97
$143.00$144.00Oct 23$0.38$0.62$0.3884%1.63$143.38
$145.00$146.00Nov 6$0.27$0.73$0.2770%2.70$145.27
$148.00$149.00Nov 13$0.20$0.80$0.2063%4.00$148.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$167.50Oct 21$1.42$1.08$1.4292%0.76$168.58
$172.50$170.00Nov 13$1.35$1.15$1.3575%0.85$171.15
$165.00$162.50Nov 6$1.35$1.15$1.3568%0.85$163.65
$157.50$155.00Oct 26$1.10$1.40$1.1061%1.27$156.40
$160.00$157.50Nov 6$1.20$1.30$1.2060%1.08$158.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 197 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
$155.00$157.50Oct 14$0.43$0.43$2.0768%0.21$155.43
$167.50$170.00Oct 28$0.47$0.47$2.0381%0.23$167.97
$155.00$157.50Oct 28$1.18$1.18$1.3252%0.89$156.18
$157.50$160.00Oct 26$0.91$0.91$1.5961%0.57$158.41
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$2.12$2.12$2.8859%0.74$147.88
$140.00$135.00Nov 27$1.35$1.35$3.6573%0.37$138.65
$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 $1.47, cheapest $1.43)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Oct 14Oct 16$1.4968.0%54.3%
$152.50Oct 14Oct 16$1.5266.5%53.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Oct 14Oct 16$1.4368.0%54.3%
$152.50Oct 14Oct 16$1.4466.5%53.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 159 found (cheapest 1.53% of stock, avg 8.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Oct 14$1.81$0.54$2.35$150.15$154.851.53%
$155.00Oct 14$0.56$1.80$2.36$152.64$157.361.53%
$150.00Oct 14$3.88$0.12$4.00$146.00$154.002.60%
$157.50Oct 14$0.13$3.88$4.01$153.49$161.512.61%
$155.00Oct 16$2.05$3.23$5.28$149.72$160.283.43%
$152.50Oct 16$3.33$1.98$5.31$147.19$157.813.45%
$150.00Oct 16$4.95$1.13$6.08$143.92$156.083.95%
$157.50Oct 16$1.20$4.88$6.08$151.42$163.583.95%
$152.50Oct 19$3.83$2.47$6.30$146.20$158.804.10%
$155.00Oct 19$2.57$3.73$6.30$148.70$161.304.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.16% of stock, avg 4.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$150.00Oct 14$0.13$0.12$0.25$149.75$157.75
$165.00$147.00Oct 16$0.21$0.53$0.74$146.26$165.74
$157.50$152.50Oct 14$0.13$0.54$0.67$151.83$158.17
$155.00$150.00Oct 14$0.56$0.12$0.68$149.32$155.68
$162.50$147.00Oct 16$0.37$0.53$0.90$146.10$163.40
$165.00$148.00Oct 16$0.21$0.69$0.90$147.10$165.90
$155.00$152.50Oct 14$0.56$0.54$1.10$151.40$156.10
$162.50$148.00Oct 16$0.37$0.69$1.06$146.94$163.56
$160.00$147.00Oct 16$0.68$0.53$1.21$145.79$161.21
$165.00$149.00Oct 16$0.21$0.88$1.09$147.91$166.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 409 found (best R:R 1.13, avg credit $0.72)

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$1.50$1.0055%1.50$146.50$179.00
143/144178/180Oct 26$1.10$1.4065%0.79$142.90$178.60
144/145178/180Oct 26$1.15$1.3563%0.85$143.85$178.65
145/146178/180Oct 26$1.21$1.2961%0.94$144.79$178.71
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. 210 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Nov 27$0.12$4.8813%40.67
$150.00$152.50$155.00Oct 14$0.82$1.6859%2.05
$152.50$155.00$157.50Oct 14$0.82$1.6859%2.05
$145.00$150.00$155.00Nov 27$0.23$4.7715%20.74
$155.00$157.50$160.00Oct 26$0.07$2.4315%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Nov 20$0.08$4.9214%61.50
$152.50$155.00$157.50Oct 14$0.82$1.6859%2.05
$150.00$152.50$155.00Oct 14$0.84$1.6659%1.98
$140.00$145.00$150.00Oct 14$0.09$4.918%54.56
$155.00$157.50$160.00Oct 14$0.32$2.1830%6.81

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 $-3.17, 195 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Oct 14-$3.17$1.83
$155.00$157.501:2Oct 16-$0.35$2.15
$152.50$155.001:2Oct 16-$0.77$1.73
$157.50$160.001:2Oct 16-$0.16$2.34
$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
$143.00$140.001:2Oct 28-$0.22$2.78
$152.50$150.001:2Oct 19-$0.63$1.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 5.33%, avg 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Nov 27$8.200.454.0%5.33%9.38%29295
$155.00Nov 27$10.150.520.8%6.60%7.39%446380
$165.00Nov 27$6.500.387.3%4.23%11.52%11174
$160.00Nov 20$7.750.444.0%5.04%9.08%34113.2K
$155.00Nov 20$9.800.510.8%6.37%7.17%2686.0K
$165.00Nov 20$6.000.377.3%3.90%11.20%2335.6K
$170.00Nov 27$4.900.3210.6%3.19%13.73%40153
$157.50Nov 13$7.700.472.4%5.01%7.43%123899
$170.00Nov 20$4.600.3010.6%2.99%13.54%49611.4K
$160.00Nov 13$6.700.434.0%4.36%8.40%144542

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 195,157
Total Puts 126,971
Put/Call Ratio 0.65
Net Difference 68,186

Prior's Put/Call Breakdown

Total Calls 219,422
Total Puts 140,892
Put/Call Ratio 0.64
Net Difference 78,530

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