Tour v531
SPCX
SPACE EX TECH SPACEX A
$153.54 -1.92%
◀ 10/14 10:45 ▶

Option Volume

Detail
ℹ
Current (10/14 10:45am) 392,706
Calls: 244,938 (62%)
Puts: 147,768 (38%)
Prior (10/13) 456,929
Calls: 281,366 (62%)
Puts: 175,563 (38%)
Current vs Prior -14.06%
Calls: -12.95% (Calls)
Puts: -15.83% (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 -67.55%
Calls: -66.22%
Puts: -69.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 10:45am) $110.39M
Calls: $52.93M (48%)
Puts: $57.46M (52%)
Prior (10/13) $169.00M
Calls: $78.23M (46%)
Puts: $90.77M (54%)
Current vs Prior -34.68%
Calls: -32.33%
Puts: -36.70%
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 -77.32%
Calls: -83.31%
Puts: -66.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:45am) 0.60
Prior (10/13) 0.62
Current vs Prior -3.31%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -12.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 10:45am) 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 2.25% | 4.22%4.22% | 6.71%4.22% | 14.91%
Prior 3.10% | 4.50%4.50% | 6.84%4.50% | 14.92%
Current vs Prior -27.42% | -6.29%-6.29% | -1.95%-6.29% | -0.01%
Prior 7-Day Avg 3.80% | 4.80%3.96% | 6.63%5.98% | 15.43%
Current vs 7-Day Avg -40.73% | -12.02%+6.58% | +1.22%-29.43% | -3.36%
Prior 7-Day Eod 3.10% | 4.50%4.50% | 6.84%4.50% | 14.92%
Current vs 7-Day Eod -27.42% | -6.29%-6.29% | -1.95%-6.29% | -0.01%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.37% | 2.33%
Calls: 3.14% | 3.17%
Puts: 1.60% | 1.50%
Prior 2.48% | 2.85%
Calls: 2.28% | 2.67%
Puts: 2.69% | 3.03%
Current vs Prior -4.44% | -18.25%
Prior 7-Day Avg 7.46% | 2.62%
Calls: 8.28% | 2.66%
Puts: 6.64% | 2.57%
Current vs 7-Day Avg -68.22% | -10.92%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.60.

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
10:45BEARISHBULLISHBULLISH
10:40BEARISHBULLISHBULLISH
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 358 of results (avg 4.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Oct 219.609.65$9.630.5%10.822
$145.00Oct 199.159.20$9.180.5%80.8710
$146.00Oct 218.808.85$8.820.6%290.801
$146.00Oct 198.308.35$8.320.6%350.845
$147.00Oct 218.008.05$8.030.6%110.772
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Oct 219.859.90$9.880.5%60.80914
$162.50Oct 199.459.50$9.480.5%230.851.8K
$160.00Oct 217.857.90$7.880.6%750.73301
$160.00Oct 197.307.35$7.320.7%1200.781.0K
$160.00Oct 167.007.05$7.030.7%1.0K0.8213.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 77 found (avg $0.43, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Oct 140.080.09$0.0911.1%12.7K0.075.2K
$155.00Oct 140.410.43$0.424.8%24.3K0.283.5K
$167.50Oct 160.110.12$0.128.3%2.5K0.049.3K
$170.00Oct 160.070.08$0.0812.5%2.5K0.0331.5K
$165.00Oct 160.190.20$0.205.0%19.4K0.0633.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Oct 140.510.54$0.535.7%19.8K0.322.2K
$142.00Oct 160.140.16$0.1513.3%4630.051.4K
$144.00Oct 160.230.25$0.248.3%2400.082.7K
$143.00Oct 160.180.20$0.1910.5%2560.063.1K
$141.00Oct 160.120.13$0.137.7%290.041.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 241 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Oct 1428.2029.45$28.834.3%31.001
$130.00Oct 1422.9024.00$23.454.7%51.003
$135.00Oct 1417.9518.95$18.455.4%61.006
$140.00Oct 1412.4513.95$13.2011.4%81.0010
$145.00Oct 147.608.95$8.2716.3%221.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 1616.2516.65$16.452.4%1301.005.8K
$172.50Oct 1618.3019.50$18.906.3%341.001.4K
$175.00Oct 1621.2521.60$21.431.6%31.002.3K
$177.50Oct 1623.0525.30$24.189.3%--1.00469
$180.00Oct 1626.0027.35$26.685.1%31.00536

Most actively traded options today. High liquidity = easy entry/exit. 486 active (total vol 326.0K, top 24.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 140.410.43$0.424.8%24.3K0.283.5K
$165.00Oct 160.190.20$0.205.0%19.4K0.0633.1K
$155.00Oct 161.921.94$1.931.0%18.1K0.4211.9K
$162.50Oct 160.330.35$0.345.9%16.8K0.1113.0K
$157.50Oct 140.080.09$0.0911.1%12.7K0.075.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 140.080.10$0.0922.2%22.1K0.083.9K
$152.50Oct 140.510.54$0.535.7%19.8K0.322.2K
$150.00Oct 161.131.15$1.141.8%12.4K0.2825.2K
$155.00Oct 141.851.88$1.871.6%6.7K0.724.1K
$152.50Oct 162.012.04$2.031.5%5.4K0.428.6K

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 13.4%, max 23.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Oct 14Nov 1362.7%50.7%23.6%8.2K389
$155.00Oct 14Nov 2764.0%52.2%22.6%24.8K3.9K
$147.00Oct 16Nov 1355.5%51.2%8.3%44934
$148.00Oct 16Nov 1354.7%51.1%7.0%41573
$149.00Oct 16Nov 1354.1%51.0%6.0%135817
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Oct 14Nov 1362.7%50.7%23.6%19.8K2.8K
$155.00Oct 14Nov 2763.7%52.2%21.9%6.8K4.4K
$147.00Oct 16Nov 1355.5%51.2%8.3%2.1K2.9K
$148.00Oct 16Nov 1354.7%51.1%7.0%1.2K2.5K
$149.00Oct 16Nov 1354.1%51.0%6.0%1.3K2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 270 found (best R:R 2.08, avg 3.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$125.00$127.00Oct 23$0.65$1.35$0.6598%2.08$125.65
$132.00$133.00Oct 23$0.45$0.55$0.4596%1.22$132.45
$143.00$144.00Oct 23$0.35$0.65$0.3584%1.86$143.35
$130.00$131.00Oct 23$0.50$0.50$0.5097%1.00$130.50
$145.00$150.00Nov 27$2.70$2.30$2.7066%0.85$147.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$165.00Nov 27$6.55$3.45$6.5574%0.53$168.45
$165.00$162.50Nov 6$1.23$1.27$1.2369%1.03$163.77
$160.00$157.50Oct 28$1.15$1.35$1.1567%1.17$158.85
$172.50$170.00Nov 13$1.42$1.08$1.4275%0.76$171.08
$162.50$160.00Oct 26$1.50$1.00$1.5074%0.67$161.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 195 found (best R:R 1.12, 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
$155.00$157.50Oct 14$0.33$0.33$2.1772%0.15$155.33
$157.50$160.00Oct 28$0.96$0.96$1.5460%0.62$158.46
$167.50$170.00Oct 28$0.44$0.44$2.0681%0.21$167.94
$155.00$157.50Oct 26$1.10$1.10$1.4053%0.79$156.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$150.00Oct 28$1.32$1.32$1.1854%1.12$151.18
$150.00$145.00Nov 20$2.08$2.08$2.9259%0.71$147.92
$150.00$145.00Nov 27$2.10$2.10$2.9059%0.72$147.90
$130.00$125.00Nov 27$0.84$0.84$4.1684%0.20$129.16
$140.00$135.00Nov 20$1.30$1.30$3.7074%0.35$138.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.53, cheapest $1.56)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Oct 14Oct 16$1.5662.7%53.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Oct 14Oct 16$1.5062.7%53.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 1.38% of stock, avg 8.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Oct 14$1.59$0.53$2.12$150.38$154.621.38%
$155.00Oct 14$0.42$1.87$2.29$152.71$157.291.49%
$150.00Oct 14$3.63$0.09$3.72$146.28$153.722.42%
$157.50Oct 14$0.09$4.03$4.12$153.38$161.622.68%
$152.50Oct 16$3.15$2.03$5.18$147.32$157.683.37%
$155.00Oct 16$1.93$3.33$5.26$149.74$160.263.43%
$150.00Oct 16$4.75$1.14$5.89$144.11$155.893.84%
$157.50Oct 16$1.12$5.00$6.12$151.38$163.623.99%
$152.50Oct 19$3.65$2.51$6.16$146.34$158.664.01%
$155.00Oct 19$2.44$3.80$6.24$148.76$161.244.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.12% of stock, avg 4.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$150.00Oct 14$0.09$0.09$0.18$149.82$157.68
$155.00$150.00Oct 14$0.42$0.09$0.51$149.49$155.51
$165.00$147.00Oct 16$0.20$0.53$0.73$146.27$165.73
$157.50$152.50Oct 14$0.09$0.53$0.62$151.88$158.12
$162.50$147.00Oct 16$0.34$0.53$0.87$146.13$163.37
$155.00$152.50Oct 14$0.42$0.53$0.95$151.55$155.95
$165.00$148.00Oct 16$0.20$0.69$0.89$147.11$165.89
$162.50$148.00Oct 16$0.34$0.69$1.03$146.97$163.53
$160.00$147.00Oct 16$0.63$0.53$1.16$145.84$161.16
$165.00$149.00Oct 16$0.20$0.89$1.09$147.91$166.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 405 found (best R:R 0.37, avg credit $0.71)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
140/143178/180Oct 26$0.81$2.1973%0.37$142.19$178.31
140/142168/170Oct 28$0.86$1.6462%0.52$141.14$168.36
138/140168/170Oct 28$0.75$1.7566%0.43$139.25$168.25
140/142175/178Oct 28$0.60$1.9072%0.32$141.40$175.60
138/140175/178Oct 28$0.49$2.0176%0.24$139.51$175.49
140/143172/175Oct 26$0.74$2.2671%0.33$142.26$173.24
145/148175/178Oct 28$1.13$1.8758%0.60$146.87$176.13
140/142162/165Oct 28$0.99$1.5154%0.66$141.01$163.49
145/148168/170Oct 28$1.39$1.6148%0.86$146.61$168.89
138/140162/165Oct 28$0.88$1.6258%0.54$139.12$163.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 217 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Nov 27$0.07$4.9313%70.43
$145.00$150.00$155.00Nov 27$0.13$4.8715%37.46
$150.00$152.50$155.00Oct 14$0.87$1.6364%1.87
$152.50$155.00$157.50Oct 14$0.84$1.6660%1.98
$160.00$165.00$170.00Nov 27$0.22$4.7813%21.73
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Oct 14$0.90$1.6064%1.78
$152.50$155.00$157.50Oct 14$0.82$1.6860%2.05
$140.00$145.00$150.00Oct 14$0.06$4.948%82.33
$155.00$157.50$160.00Oct 14$0.29$2.2126%7.62
$125.00$130.00$135.00Nov 27$0.19$4.8110%25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 208 found (best net $-3.34, 197 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Oct 14-$3.34$1.66
$152.50$155.001:2Oct 16-$0.71$1.79
$155.00$157.501:2Oct 16-$0.31$2.19
$157.50$160.001:2Oct 16-$0.14$2.36
$170.00$175.001:2Oct 28-$0.19$4.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$157.501:2Oct 14-$1.58$0.92
$152.50$150.001:2Oct 16-$0.25$2.25
$155.00$152.501:2Oct 16-$0.73$1.77
$140.00$135.001:2Oct 26-$0.19$4.81
$152.50$150.001:2Oct 19-$0.65$1.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 6.55%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Nov 27$10.050.510.9%6.55%7.50%447380
$165.00Nov 27$6.450.387.5%4.20%11.66%19174
$160.00Nov 27$7.900.444.2%5.15%9.35%30295
$160.00Nov 20$7.650.444.2%4.98%9.19%38613.2K
$155.00Nov 20$9.700.510.9%6.32%7.27%2766.0K
$170.00Nov 27$5.050.3210.7%3.29%14.01%51153
$165.00Nov 20$5.900.377.5%3.84%11.31%3695.6K
$170.00Nov 20$4.550.3010.7%2.96%13.68%64611.4K
$157.50Nov 13$7.600.472.6%4.95%7.53%123899
$175.00Nov 27$3.850.2614.0%2.51%16.48%3970

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 244,938
Total Puts 147,768
Put/Call Ratio 0.60
Net Difference 97,170

Prior's Put/Call Breakdown

Total Calls 281,366
Total Puts 175,563
Put/Call Ratio 0.62
Net Difference 105,803

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