Tour v531
SPCX
SPACE EX TECH SPACEX A
$153.35 -2.04%
◀ 10/14 10:35 ▶

Option Volume

Detail
ℹ
Current (10/14 10:35am) 341,710
Calls: 204,886 (60%)
Puts: 136,824 (40%)
Prior (10/13) 410,098
Calls: 250,108 (61%)
Puts: 159,990 (39%)
Current vs Prior -16.68%
Calls: -18.08% (Calls)
Puts: -14.48% (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 -71.76%
Calls: -71.75%
Puts: -71.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 10:35am) $95.06M
Calls: $44.01M (46%)
Puts: $51.05M (54%)
Prior (10/13) $156.12M
Calls: $68.04M (44%)
Puts: $88.08M (56%)
Current vs Prior -39.11%
Calls: -35.32%
Puts: -42.04%
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 -80.47%
Calls: -86.12%
Puts: -69.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:35am) 0.67
Prior (10/13) 0.64
Current vs Prior +4.40%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -3.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 10:35am) 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 2.31% | 4.26%4.26% | 6.73%4.26% | 14.91%
Prior 3.10% | 4.50%4.50% | 6.84%4.50% | 14.92%
Current vs Prior -25.44% | -5.45%-5.45% | -1.64%-5.45% | -0.06%
Prior 7-Day Avg 3.80% | 4.80%3.96% | 6.63%5.98% | 15.43%
Current vs 7-Day Avg -39.11% | -11.23%+7.54% | +1.54%-28.80% | -3.41%
Prior 7-Day Eod 3.10% | 4.50%4.50% | 6.84%4.50% | 14.92%
Current vs 7-Day Eod -25.44% | -5.45%-5.45% | -1.64%-5.45% | -0.06%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.49% | 2.36%
Calls: 2.01% | 3.28%
Puts: 0.97% | 1.44%
Prior 2.48% | 2.85%
Calls: 2.28% | 2.67%
Puts: 2.69% | 3.03%
Current vs Prior -39.92% | -17.19%
Prior 7-Day Avg 7.46% | 2.62%
Calls: 8.28% | 2.66%
Puts: 6.64% | 2.57%
Current vs 7-Day Avg -80.02% | -9.78%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.67.

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
10:35BEARISHBULLISHBULLISH
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 355 of results (avg 3.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Oct 2111.1511.20$11.180.4%70.86--
$155.00Oct 161.871.88$1.880.5%17.3K0.4111.9K
$146.00Oct 198.108.15$8.130.6%100.835
$147.00Oct 217.857.90$7.880.6%90.762
$160.00Nov 207.557.60$7.570.7%3680.4313.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Oct 2110.0510.10$10.070.5%60.81914
$165.00Nov 2016.9017.00$16.950.6%1470.646.6K
$160.00Nov 2013.6013.70$13.650.7%4120.5712.2K
$160.00Oct 146.656.70$6.680.7%1.1K0.953.5K
$152.50Oct 192.612.63$2.620.8%1.5K0.45630

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 79 found (avg $0.42, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Oct 140.080.09$0.0911.1%12.3K0.075.2K
$155.00Oct 140.390.41$0.405.0%23.1K0.263.5K
$167.50Oct 160.110.12$0.128.3%2.4K0.049.3K
$165.00Oct 160.180.19$0.195.3%5.5K0.0633.1K
$170.00Oct 160.070.08$0.0812.5%2.3K0.0331.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 140.130.14$0.147.1%19.4K0.103.9K
$152.50Oct 140.640.65$0.651.5%18.7K0.372.2K
$140.00Oct 160.100.12$0.1118.2%9870.0412.3K
$143.00Oct 160.200.22$0.219.5%2540.073.1K
$144.00Oct 160.260.28$0.277.4%2370.082.7K

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 1427.2528.65$27.955.0%21.001
$135.00Oct 1417.8018.95$18.386.3%61.006
$130.00Oct 1422.7023.85$23.284.9%41.003
$140.00Oct 1412.9515.50$14.2317.9%81.0010
$125.00Oct 1628.2028.65$28.421.6%--0.991.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Oct 149.009.70$9.357.5%1881.002.9K
$165.00Oct 1411.5511.95$11.753.4%1941.001.6K
$167.50Oct 1413.8014.40$14.104.3%171.001.1K
$170.00Oct 1416.0517.10$16.586.3%31.00827
$172.50Oct 1418.4020.40$19.4010.3%11.00156

Most actively traded options today. High liquidity = easy entry/exit. 479 active (total vol 282.8K, top 23.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 140.390.41$0.405.0%23.1K0.263.5K
$155.00Oct 161.871.88$1.880.5%17.3K0.4111.9K
$157.50Oct 140.080.09$0.0911.1%12.3K0.075.2K
$160.00Oct 160.590.60$0.601.7%11.7K0.1725.6K
$160.00Oct 140.030.04$0.0425.0%10.7K0.0310.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 140.130.14$0.147.1%19.4K0.103.9K
$152.50Oct 140.640.65$0.651.5%18.7K0.372.2K
$150.00Oct 161.221.24$1.231.6%12.2K0.3025.2K
$155.00Oct 142.052.07$2.061.0%6.2K0.754.1K
$152.50Oct 162.142.16$2.150.9%5.1K0.448.6K

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 15.2%, max 28.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Oct 14Nov 1364.9%50.7%27.9%7.9K389
$155.00Oct 14Nov 2765.2%52.3%24.7%23.6K3.9K
$147.00Oct 16Nov 1355.8%51.4%8.6%42934
$148.00Oct 16Nov 1355.2%51.3%7.8%39573
$149.00Oct 16Nov 1354.7%51.1%6.9%133817
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Oct 14Nov 1364.9%50.7%28.0%18.7K2.8K
$155.00Oct 14Nov 2765.2%52.3%24.7%6.3K4.4K
$147.00Oct 16Nov 1355.8%51.4%8.6%2.1K2.9K
$148.00Oct 16Nov 1355.2%51.3%7.8%1.2K2.5K
$149.00Oct 16Nov 1354.7%51.1%6.9%1.2K2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 275 found (best R:R 1.63, avg 4.24)

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$0.14$0.86$0.1461%6.14$149.14
$140.00$141.00Oct 30$0.40$0.60$0.4082%1.50$140.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$177.50Oct 23$0.95$1.55$0.95100%1.63$179.05
$172.50$170.00Nov 13$1.35$1.15$1.3576%0.85$171.15
$165.00$162.50Nov 6$1.18$1.32$1.1869%1.12$163.82
$160.00$157.50Nov 6$1.05$1.45$1.0561%1.38$158.95
$162.50$160.00Oct 26$1.47$1.03$1.4774%0.70$161.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 198 found (best R:R 0.52, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$177.50$180.00Oct 26$0.28$0.28$2.2292%0.13$177.78
$167.50$170.00Oct 28$0.47$0.47$2.0381%0.23$167.97
$155.00$157.50Oct 14$0.31$0.31$2.1974%0.14$155.31
$157.50$160.00Oct 28$0.98$0.98$1.5259%0.64$158.48
$155.00$157.50Oct 26$1.08$1.08$1.4253%0.76$156.08
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Nov 20$1.70$1.70$3.3066%0.52$143.30
$140.00$135.00Nov 27$1.38$1.38$3.6273%0.38$138.62
$135.00$130.00Nov 27$1.07$1.07$3.9379%0.27$133.93
$150.00$145.00Nov 20$2.08$2.08$2.9258%0.71$147.92
$145.00$140.00Nov 27$1.70$1.70$3.3066%0.52$143.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.53, cheapest $1.50)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Oct 14Oct 16$1.5664.9%53.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Oct 14Oct 16$1.5064.9%53.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 159 found (cheapest 1.40% of stock, avg 8.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Oct 14$1.49$0.65$2.14$150.36$154.641.40%
$155.00Oct 14$0.40$2.06$2.46$152.54$157.461.60%
$150.00Oct 14$3.48$0.14$3.62$146.38$153.622.36%
$157.50Oct 14$0.09$4.22$4.31$153.19$161.812.81%
$152.50Oct 16$3.05$2.15$5.20$147.30$157.703.39%
$155.00Oct 16$1.88$3.48$5.36$149.64$160.363.50%
$150.00Oct 16$4.63$1.23$5.86$144.14$155.863.82%
$152.50Oct 19$3.53$2.62$6.15$146.35$158.654.01%
$157.50Oct 16$1.08$5.20$6.28$151.22$163.784.10%
$155.00Oct 19$2.35$3.93$6.28$148.72$161.284.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.15% of stock, avg 4.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$150.00Oct 14$0.09$0.14$0.23$149.77$157.73
$155.00$150.00Oct 14$0.40$0.14$0.54$149.46$155.54
$165.00$147.00Oct 16$0.19$0.59$0.78$146.22$165.78
$162.50$147.00Oct 16$0.33$0.59$0.92$146.08$163.42
$157.50$152.50Oct 14$0.09$0.65$0.74$151.76$158.24
$165.00$148.00Oct 16$0.19$0.76$0.95$147.05$165.95
$155.00$152.50Oct 14$0.40$0.65$1.05$151.45$156.05
$160.00$147.00Oct 16$0.60$0.59$1.19$145.81$161.19
$162.50$148.00Oct 16$0.33$0.76$1.09$146.91$163.59
$165.00$147.00Oct 19$0.34$0.89$1.23$145.77$166.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 427 found (best R:R 0.42, avg credit $0.71)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
140/143178/180Oct 26$0.88$2.1272%0.42$142.12$178.38
140/142168/170Oct 28$0.95$1.5562%0.61$141.05$168.45
140/142175/178Oct 28$0.66$1.8472%0.36$141.34$175.66
140/142162/165Oct 28$1.05$1.4554%0.72$140.95$163.55
138/140168/170Oct 28$0.72$1.7867%0.40$139.28$168.22
145/148175/178Oct 28$1.13$1.8758%0.60$146.87$176.13
145/148168/170Oct 28$1.42$1.5848%0.90$146.58$168.92
140/143170/172Oct 26$0.83$2.1768%0.38$142.17$170.83
138/140175/178Oct 28$0.43$2.0776%0.21$139.57$175.43
138/140170/172Oct 21$0.22$2.2885%0.10$139.78$170.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 211 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Nov 27$0.15$4.8515%32.33
$150.00$152.50$155.00Oct 14$0.90$1.6064%1.78
$150.00$155.00$160.00Nov 27$0.22$4.7815%21.73
$152.50$155.00$157.50Oct 14$0.78$1.7256%2.21
$170.00$175.00$180.00Nov 27$0.15$4.8510%32.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Oct 14$0.90$1.6064%1.78
$140.00$145.00$150.00Oct 14$0.11$4.8910%44.45
$152.50$155.00$157.50Oct 14$0.75$1.7555%2.33
$150.00$155.00$160.00Nov 27$0.25$4.7515%19.00
$157.50$160.00$162.50Oct 23$0.11$2.3914%21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 207 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-$0.28$2.22
$152.50$155.001:2Oct 16-$0.71$1.79
$157.50$160.001:2Oct 16-$0.12$2.38
$170.00$175.001:2Oct 28-$0.22$4.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$157.501:2Oct 14-$1.76$0.74
$152.50$150.001:2Oct 16-$0.31$2.19
$155.00$152.501:2Oct 16-$0.82$1.68
$140.00$135.001:2Oct 26-$0.19$4.81
$152.50$150.001:2Oct 19-$0.68$1.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 6.59%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Nov 27$10.100.521.1%6.59%7.66%447380
$160.00Nov 27$7.800.444.3%5.09%9.42%29295
$165.00Nov 27$6.250.387.6%4.08%11.67%14174
$160.00Nov 20$7.550.434.3%4.92%9.26%36813.2K
$155.00Nov 20$9.550.511.1%6.23%7.30%2726.0K
$170.00Nov 27$5.000.3210.9%3.26%14.12%41153
$165.00Nov 20$5.850.367.6%3.81%11.41%2905.6K
$175.00Nov 27$3.850.2614.1%2.51%16.63%3570
$170.00Nov 20$4.450.3010.9%2.90%13.76%60811.4K
$157.50Nov 13$7.450.462.7%4.86%7.56%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 204,886
Total Puts 136,824
Put/Call Ratio 0.67
Net Difference 68,062

Prior's Put/Call Breakdown

Total Calls 250,108
Total Puts 159,990
Put/Call Ratio 0.64
Net Difference 90,118

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