Tour v531
SPCX
SPACE EX TECH SPACEX A
$153.44 -1.98%
◀ 10/14 10:30 ▶

Option Volume

Detail
ℹ
Current (10/14 10:30am) 332,986
Calls: 200,571 (60%)
Puts: 132,415 (40%)
Prior (10/13) 382,856
Calls: 234,823 (61%)
Puts: 148,033 (39%)
Current vs Prior -13.03%
Calls: -14.59% (Calls)
Puts: -10.55% (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 -72.48%
Calls: -72.34%
Puts: -72.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 10:30am) $92.20M
Calls: $43.73M (47%)
Puts: $48.47M (53%)
Prior (10/13) $146.16M
Calls: $64.77M (44%)
Puts: $81.39M (56%)
Current vs Prior -36.92%
Calls: -32.48%
Puts: -40.45%
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 -81.06%
Calls: -86.21%
Puts: -71.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:30am) 0.66
Prior (10/13) 0.63
Current vs Prior +4.73%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -4.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 10:30am) 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% | 4.28%4.28% | 6.76%4.28% | 14.90%
Prior 3.10% | 4.50%4.50% | 6.84%4.50% | 14.92%
Current vs Prior -24.64% | -5.07%-5.07% | -1.12%-5.07% | -0.12%
Prior 7-Day Avg 3.80% | 4.80%3.96% | 6.63%5.98% | 15.43%
Current vs 7-Day Avg -38.46% | -10.88%+7.97% | +2.07%-28.52% | -3.47%
Prior 7-Day Eod 3.10% | 4.50%4.50% | 6.84%4.50% | 14.92%
Current vs 7-Day Eod -24.64% | -5.07%-5.07% | -1.12%-5.07% | -0.12%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.94% | 1.53%
Calls: 1.91% | 1.60%
Puts: 1.98% | 1.46%
Prior 2.48% | 2.85%
Calls: 2.28% | 2.67%
Puts: 2.69% | 3.03%
Current vs Prior -21.77% | -46.32%
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% | -41.51%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.66.

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
10:30BEARISHBULLISHBULLISH
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 354 of results (avg 3.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Oct 198.208.25$8.230.6%80.835
$145.00Nov 2015.0515.15$15.100.7%1820.6611.3K
$148.00Oct 217.207.25$7.230.7%110.732
$147.00Oct 167.057.10$7.070.7%410.84923
$148.00Oct 196.606.65$6.630.8%340.7710
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Oct 199.559.60$9.570.5%220.851.8K
$162.50Oct 169.359.40$9.380.5%1.8K0.899.9K
$160.00Oct 217.958.00$7.980.6%750.73301
$160.00Oct 146.556.60$6.570.8%9810.973.5K
$152.50Oct 192.592.61$2.600.8%1.4K0.44630

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 76 found (avg $0.44, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Oct 140.100.11$0.119.1%12.1K0.085.2K
$155.00Oct 140.440.47$0.456.7%22.7K0.283.5K
$167.50Oct 160.110.12$0.128.3%2.4K0.049.3K
$165.00Oct 160.190.20$0.205.0%5.4K0.0633.1K
$170.00Oct 160.070.08$0.0812.5%2.1K0.0331.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 140.120.14$0.1315.4%18.8K0.103.9K
$152.50Oct 140.620.64$0.633.2%17.8K0.362.2K
$140.00Oct 160.100.12$0.1118.2%9870.0412.3K
$141.00Oct 160.120.14$0.1315.4%280.041.7K
$142.00Oct 160.160.17$0.175.9%4500.051.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 240 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Oct 1428.3028.65$28.481.2%21.001
$130.00Oct 1422.7023.85$23.284.9%41.003
$135.00Oct 1417.8018.95$18.386.3%61.006
$140.00Oct 1412.9515.50$14.2317.9%81.0010
$145.00Oct 148.009.30$8.6515.0%211.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 1616.0516.70$16.384.0%411.005.8K
$172.50Oct 1618.3020.05$19.189.1%141.001.4K
$175.00Oct 1620.9021.85$21.384.4%31.002.3K
$177.50Oct 1622.5525.80$24.1813.4%--1.00469
$180.00Oct 1625.9026.70$26.303.0%31.00536

Most actively traded options today. High liquidity = easy entry/exit. 472 active (total vol 275.4K, top 22.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 140.440.47$0.456.7%22.7K0.283.5K
$155.00Oct 161.921.94$1.931.0%17.0K0.4211.9K
$157.50Oct 140.100.11$0.119.1%12.1K0.085.2K
$160.00Oct 160.620.63$0.631.6%11.4K0.1825.6K
$160.00Oct 140.030.04$0.0425.0%10.5K0.0310.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 140.120.14$0.1315.4%18.8K0.103.9K
$152.50Oct 140.620.64$0.633.2%17.8K0.362.2K
$150.00Oct 161.201.23$1.212.5%11.9K0.2925.2K
$155.00Oct 142.002.04$2.022.0%6.0K0.724.1K
$152.50Oct 162.112.13$2.120.9%5.0K0.438.6K

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 17.4%, max 30.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Oct 14Nov 1365.7%50.6%30.0%7.8K389
$155.00Oct 14Nov 2767.4%52.1%29.3%23.2K3.9K
$147.00Oct 16Nov 1356.4%51.1%10.3%41934
$148.00Oct 16Nov 1355.6%51.0%9.1%35573
$149.00Oct 16Nov 1355.2%50.9%8.4%114817
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Oct 14Nov 1365.7%50.6%30.0%17.9K2.8K
$155.00Oct 14Nov 2767.4%52.1%29.3%6.0K4.4K
$147.00Oct 16Nov 1356.4%51.1%10.3%2.1K2.9K
$148.00Oct 16Nov 1355.6%51.0%9.1%1.2K2.5K
$149.00Oct 16Nov 1355.2%50.9%8.4%1.2K2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 274 found (best R:R 1.22, avg 4.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$132.00$133.00Oct 23$0.45$0.55$0.4596%1.22$132.45
$150.00$152.50Oct 26$0.97$1.53$0.9763%1.58$150.97
$130.00$131.00Oct 23$0.50$0.50$0.5097%1.00$130.50
$149.00$150.00Nov 6$0.15$0.85$0.1562%5.67$149.15
$145.00$150.00Nov 27$2.75$2.25$2.7566%0.82$147.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$172.50$170.00Nov 13$1.37$1.13$1.3776%0.82$171.13
$165.00$162.50Nov 6$1.25$1.25$1.2569%1.00$163.75
$160.00$157.50Nov 6$1.10$1.40$1.1060%1.27$158.90
$157.50$155.00Oct 26$1.27$1.23$1.2761%0.97$156.23
$152.50$150.00Oct 28$0.88$1.62$0.8845%1.84$151.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 198 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$0.34$0.34$2.1672%0.16$155.34
$160.00$162.50Oct 28$0.77$0.77$1.7366%0.45$160.77
$155.00$157.50Oct 26$1.08$1.08$1.4253%0.76$156.08
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$143.00$140.00Oct 28$0.81$0.81$2.1979%0.37$142.19
$135.00$130.00Nov 27$1.08$1.08$3.9279%0.28$133.92
$150.00$145.00Nov 20$2.07$2.07$2.9359%0.71$147.93
$150.00$145.00Nov 27$2.07$2.07$2.9359%0.71$147.93
$145.00$140.00Nov 27$1.68$1.68$3.3266%0.51$143.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.52, cheapest $1.49)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Oct 14Oct 16$1.5665.7%53.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Oct 14Oct 16$1.4965.7%53.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 159 found (cheapest 1.43% of stock, avg 8.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Oct 14$1.57$0.63$2.20$150.30$154.701.43%
$155.00Oct 14$0.45$2.02$2.47$152.53$157.471.61%
$150.00Oct 14$3.58$0.13$3.71$146.29$153.712.42%
$157.50Oct 14$0.11$4.15$4.26$153.24$161.762.78%
$152.50Oct 16$3.13$2.12$5.25$147.25$157.753.42%
$155.00Oct 16$1.93$3.43$5.36$149.64$160.363.49%
$150.00Oct 16$4.72$1.21$5.93$144.07$155.933.86%
$152.50Oct 19$3.63$2.60$6.23$146.27$158.734.06%
$157.50Oct 16$1.12$5.13$6.25$151.25$163.754.07%
$155.00Oct 19$2.42$3.90$6.32$148.68$161.324.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.16% of stock, avg 4.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$150.00Oct 14$0.11$0.13$0.24$149.76$157.74
$155.00$150.00Oct 14$0.45$0.13$0.58$149.42$155.58
$165.00$147.00Oct 16$0.20$0.57$0.77$146.23$165.77
$162.50$147.00Oct 16$0.35$0.57$0.92$146.08$163.42
$157.50$152.50Oct 14$0.11$0.63$0.74$151.76$158.24
$165.00$148.00Oct 16$0.20$0.75$0.95$147.05$165.95
$155.00$152.50Oct 14$0.45$0.63$1.08$151.42$156.08
$162.50$148.00Oct 16$0.35$0.75$1.10$146.90$163.60
$160.00$147.00Oct 16$0.63$0.57$1.20$145.80$161.20
$165.00$147.00Oct 19$0.36$0.89$1.25$145.75$166.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 406 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
146/147178/180Oct 26$1.35$1.1558%1.17$145.65$178.85
145/146178/180Oct 26$1.24$1.2661%0.98$144.76$178.74
143/144178/180Oct 26$1.10$1.4065%0.79$142.90$178.60
147/148178/180Oct 26$1.35$1.1555%1.17$146.65$178.85
144/145178/180Oct 26$1.13$1.3763%0.82$143.87$178.63
148/149178/180Oct 26$1.32$1.1852%1.12$147.68$178.82
140/143175/178Oct 28$0.99$2.0169%0.49$142.01$175.99
140/143168/170Oct 28$1.28$1.7260%0.74$141.72$168.78
135/140178/180Oct 26$1.33$3.6773%0.36$138.67$178.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 216 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Nov 27$0.18$4.8215%26.78
$170.00$175.00$180.00Nov 27$0.09$4.9110%54.56
$150.00$152.50$155.00Oct 14$0.89$1.6162%1.81
$152.50$155.00$157.50Oct 14$0.78$1.7256%2.21
$135.00$140.00$145.00Nov 20$0.23$4.7713%20.74
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$152.50$155.00$157.50Oct 14$0.74$1.7656%2.38
$150.00$152.50$155.00Oct 14$0.89$1.6162%1.81
$140.00$145.00$150.00Oct 14$0.10$4.9010%49.00
$165.00$170.00$175.00Nov 20$0.16$4.8412%30.25
$160.00$162.50$165.00Oct 23$0.05$2.4512%49.00

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 $-3.07, 193 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Oct 14-$3.07$1.93
$155.00$157.501:2Oct 16-$0.31$2.19
$152.50$155.001:2Oct 16-$0.73$1.77
$157.50$160.001:2Oct 16-$0.14$2.36
$170.00$175.001:2Oct 28-$0.22$4.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$157.501:2Oct 14-$1.73$0.77
$152.50$150.001:2Oct 16-$0.30$2.20
$155.00$152.501:2Oct 16-$0.81$1.69
$143.00$140.001:2Oct 28-$0.22$2.78
$140.00$135.001:2Oct 26-$0.20$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 5.28%, avg 1.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Nov 27$8.100.454.3%5.28%9.55%29295
$155.00Nov 27$10.150.521.0%6.61%7.63%447380
$165.00Nov 27$6.250.387.5%4.07%11.61%12174
$155.00Nov 20$9.650.511.0%6.29%7.31%2696.0K
$160.00Nov 20$7.550.434.3%4.92%9.20%36113.2K
$170.00Nov 27$5.000.3210.8%3.26%14.05%40153
$165.00Nov 20$5.850.367.5%3.81%11.35%2365.6K
$170.00Nov 20$4.500.3010.8%2.93%13.73%50111.4K
$175.00Nov 27$3.850.2614.1%2.51%16.56%1970
$157.50Nov 13$7.550.462.6%4.92%7.57%123899

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 200,571
Total Puts 132,415
Put/Call Ratio 0.66
Net Difference 68,156

Prior's Put/Call Breakdown

Total Calls 234,823
Total Puts 148,033
Put/Call Ratio 0.63
Net Difference 86,790

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