Tour v531
SPCX
SPACE EX TECH SPACEX A
$153.60 -1.88%
◀ 10/14 11:15 ▶

Option Volume

Detail
ℹ
Current (10/14 11:15am) 469,555
Calls: 289,798 (62%)
Puts: 179,757 (38%)
Prior (10/13) 528,761
Calls: 325,484 (62%)
Puts: 203,277 (38%)
Current vs Prior -11.20%
Calls: -10.96% (Calls)
Puts: -11.57% (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 -61.20%
Calls: -60.04%
Puts: -62.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14 11:15am) $134.48M
Calls: $68.60M (51%)
Puts: $65.89M (49%)
Prior (10/13) $198.19M
Calls: $98.03M (49%)
Puts: $100.16M (51%)
Current vs Prior -32.15%
Calls: -30.03%
Puts: -34.22%
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 -72.37%
Calls: -78.37%
Puts: -61.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/14 11:15am) 0.62
Prior (10/13) 0.62
Current vs Prior -0.68%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -10.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14 11:15am) 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 2.16% | 4.17%4.17% | 6.71%4.17% | 14.96%
Prior 3.10% | 4.50%4.50% | 6.84%4.50% | 14.92%
Current vs Prior -30.38% | -7.34%-7.34% | -1.99%-7.34% | +0.30%
Prior 7-Day Avg 3.80% | 4.80%3.96% | 6.63%5.98% | 15.43%
Current vs 7-Day Avg -43.15% | -13.00%+5.39% | +1.18%-30.22% | -3.06%
Prior 7-Day Eod 3.10% | 4.50%4.50% | 6.84%4.50% | 14.92%
Current vs 7-Day Eod -30.38% | -7.34%-7.34% | -1.99%-7.34% | +0.30%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.22% | 1.56%
Calls: 1.31% | 1.60%
Puts: 1.12% | 1.52%
Prior 2.48% | 2.85%
Calls: 2.28% | 2.67%
Puts: 2.69% | 3.03%
Current vs Prior -50.81% | -45.26%
Prior 7-Day Avg 7.46% | 2.62%
Calls: 8.28% | 2.66%
Puts: 6.64% | 2.57%
Current vs 7-Day Avg -83.64% | -40.36%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.62.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
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 3.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Oct 2111.3511.40$11.380.4%200.87--
$145.00Oct 199.209.25$9.230.5%110.8710
$146.00Oct 218.808.85$8.820.6%380.801
$145.00Nov 2015.2015.30$15.250.7%2000.6711.3K
$147.00Oct 197.507.55$7.530.7%350.814
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Oct 219.859.90$9.880.5%100.80914
$162.50Oct 199.459.50$9.480.5%300.851.8K
$162.50Oct 169.209.25$9.230.5%2.1K0.899.9K
$160.00Oct 217.857.90$7.880.6%800.73301
$160.00Oct 197.307.35$7.320.7%1700.781.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 79 found (avg $0.41, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Oct 140.080.09$0.0911.1%14.7K0.075.2K
$155.00Oct 140.370.39$0.385.3%31.4K0.273.5K
$167.50Oct 160.120.13$0.137.7%2.7K0.049.3K
$165.00Oct 160.200.21$0.214.8%20.2K0.0733.1K
$170.00Oct 160.080.09$0.0911.1%3.7K0.0331.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 140.070.08$0.0812.5%25.9K0.073.9K
$152.50Oct 140.430.44$0.442.3%25.5K0.312.2K
$142.00Oct 160.130.15$0.1414.3%4640.051.4K
$141.00Oct 160.110.12$0.128.3%440.041.7K
$143.00Oct 160.170.18$0.185.6%3080.063.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 242 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Oct 2328.4030.35$29.386.6%11.0022
$127.00Oct 2326.3528.85$27.609.1%11.0017
$128.00Oct 2323.9028.50$26.2017.6%--1.0014
$130.00Oct 2322.8025.40$24.1010.8%11.0059
$125.00Oct 1427.9529.55$28.755.6%31.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Oct 148.759.10$8.933.9%4511.002.9K
$165.00Oct 1411.2511.60$11.433.1%3081.001.6K
$167.50Oct 1413.4014.15$13.785.4%321.001.1K
$170.00Oct 1415.7516.50$16.134.6%61.00827
$172.50Oct 1418.1019.80$18.959.0%11.00156

Most actively traded options today. High liquidity = easy entry/exit. 497 active (total vol 389.7K, top 31.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 140.370.39$0.385.3%31.4K0.273.5K
$155.00Oct 161.921.94$1.931.0%21.7K0.4211.9K
$165.00Oct 160.200.21$0.214.8%20.2K0.0733.1K
$162.50Oct 160.350.36$0.362.8%18.0K0.1113.0K
$157.50Oct 140.080.09$0.0911.1%14.7K0.075.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 140.070.08$0.0812.5%25.9K0.073.9K
$152.50Oct 140.430.44$0.442.3%25.5K0.312.2K
$150.00Oct 161.101.11$1.110.9%13.4K0.2825.2K
$155.00Oct 141.781.80$1.791.1%8.9K0.734.1K
$152.50Oct 161.971.99$1.981.0%7.0K0.428.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 11.7%, max 18.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Oct 14Nov 2762.2%52.4%18.7%31.8K3.9K
$152.50Oct 14Nov 1360.2%50.8%18.5%9.4K389
$148.00Oct 16Nov 1354.1%51.5%5.1%76573
$149.00Oct 16Nov 1353.6%51.2%4.6%186817
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Oct 14Nov 2762.3%52.4%18.9%8.9K4.4K
$152.50Oct 14Nov 1360.1%50.8%18.3%25.5K2.8K
$148.00Oct 16Nov 1354.1%51.5%5.1%1.5K2.5K
$149.00Oct 16Nov 1353.6%51.2%4.6%1.7K2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 274 found (best R:R 1.08, avg 3.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$145.00$150.00Nov 27$2.35$2.65$2.3566%1.13$147.35
$143.00$145.00Nov 6$0.87$1.13$0.8773%1.30$143.87
$141.00$143.00Nov 13$0.95$1.05$0.9574%1.11$141.95
$145.00$146.00Nov 13$0.20$0.80$0.2068%4.00$145.20
$135.00$136.00Oct 30$0.52$0.48$0.5290%0.92$135.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$167.50Oct 21$1.20$1.30$1.2093%1.08$168.80
$175.00$172.50Nov 6$1.39$1.11$1.3982%0.80$173.61
$165.00$162.50Nov 6$1.25$1.25$1.2569%1.00$163.75
$175.00$165.00Nov 27$6.67$3.33$6.6773%0.50$168.33
$160.00$157.50Nov 13$1.22$1.28$1.2257%1.05$158.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 198 found (best R:R 0.75, 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
$175.00$177.50Oct 28$0.28$0.28$2.2290%0.13$175.28
$167.50$170.00Oct 26$0.41$0.41$2.0983%0.20$167.91
$155.00$157.50Oct 14$0.29$0.29$2.2173%0.13$155.29
$157.50$160.00Oct 28$0.98$0.98$1.5258%0.64$158.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Nov 27$2.15$2.15$2.8559%0.75$147.85
$150.00$145.00Nov 20$2.10$2.10$2.9059%0.72$147.90
$145.00$140.00Nov 27$1.70$1.70$3.3066%0.52$143.30
$145.00$140.00Nov 20$1.65$1.65$3.3567%0.49$143.35
$135.00$130.00Nov 27$1.03$1.03$3.9780%0.26$133.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.57, cheapest $1.60)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Oct 14Oct 16$1.6060.2%52.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Oct 14Oct 16$1.5460.1%52.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 1.28% of stock, avg 8.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Oct 14$1.53$0.44$1.97$150.53$154.471.28%
$155.00Oct 14$0.38$1.79$2.17$152.83$157.171.41%
$150.00Oct 14$3.65$0.08$3.73$146.27$153.732.43%
$157.50Oct 14$0.09$4.00$4.09$153.41$161.592.66%
$152.50Oct 16$3.13$1.98$5.11$147.39$157.613.33%
$155.00Oct 16$1.93$3.28$5.21$149.79$160.213.39%
$150.00Oct 16$4.75$1.11$5.86$144.14$155.863.82%
$157.50Oct 16$1.12$4.97$6.09$151.41$163.593.96%
$152.50Oct 19$3.68$2.51$6.19$146.31$158.694.03%
$155.00Oct 19$2.47$3.80$6.27$148.73$161.274.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.11% of stock, avg 4.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$150.00Oct 14$0.09$0.08$0.17$149.83$157.67
$155.00$150.00Oct 14$0.38$0.08$0.46$149.54$155.46
$157.50$152.50Oct 14$0.09$0.44$0.53$151.97$158.03
$165.00$147.00Oct 16$0.21$0.51$0.72$146.28$165.72
$155.00$152.50Oct 14$0.38$0.44$0.82$151.68$155.82
$162.50$147.00Oct 16$0.36$0.51$0.87$146.13$163.37
$165.00$148.00Oct 16$0.21$0.66$0.87$147.13$165.87
$162.50$148.00Oct 16$0.36$0.66$1.02$146.98$163.52
$160.00$147.00Oct 16$0.64$0.51$1.15$145.85$161.15
$165.00$149.00Oct 16$0.21$0.86$1.07$147.93$166.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 416 found (best R:R 0.31, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
138/140175/178Oct 28$0.59$1.9175%0.31$139.41$175.59
140/143178/180Oct 26$0.77$2.2373%0.35$142.23$178.27
140/142175/178Oct 28$0.61$1.8972%0.32$141.39$175.61
138/140168/170Oct 28$0.72$1.7866%0.40$139.28$168.22
140/143168/170Oct 26$0.90$2.1065%0.43$142.10$168.40
143/144175/178Oct 28$0.66$1.8467%0.36$143.34$175.66
138/140170/172Oct 21$0.21$2.2985%0.09$139.79$170.21
145/148175/178Oct 28$1.07$1.9358%0.55$146.93$176.07
138/140172/175Oct 28$0.50$2.0073%0.25$139.50$173.00
140/143172/175Oct 26$0.67$2.3372%0.29$142.33$173.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 213 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Nov 20$0.13$4.8713%37.46
$152.50$155.00$157.50Oct 14$0.86$1.6462%1.91
$150.00$152.50$155.00Oct 14$0.97$1.5366%1.58
$160.00$165.00$170.00Nov 27$0.18$4.8213%26.78
$155.00$157.50$160.00Oct 26$0.08$2.4214%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$152.50$155.00$157.50Oct 14$0.86$1.6462%1.91
$150.00$155.00$160.00Nov 27$0.20$4.8014%24.00
$150.00$152.50$155.00Oct 14$0.99$1.5166%1.53
$160.00$162.50$165.00Oct 19$0.06$2.4412%40.67
$155.00$157.50$160.00Oct 28$0.09$2.4114%26.78

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 $-3.04, 196 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Oct 14-$3.04$1.96
$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-$0.16$2.34
$160.00$162.501:2Oct 16-$0.08$2.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$157.501:2Oct 14-$1.57$0.93
$152.50$150.001:2Oct 16-$0.24$2.26
$155.00$152.501:2Oct 16-$0.68$1.82
$152.50$150.001:2Oct 19-$0.63$1.87
$140.00$136.001:2Oct 26-$0.20$3.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 5.34%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Nov 27$8.200.454.2%5.34%9.51%35295
$155.00Nov 27$10.300.520.9%6.71%7.62%453380
$165.00Nov 27$6.500.387.4%4.23%11.65%20174
$155.00Nov 20$9.800.510.9%6.38%7.29%3116.0K
$160.00Nov 20$7.700.444.2%5.01%9.18%66213.2K
$170.00Nov 27$5.050.3210.7%3.29%13.96%56153
$165.00Nov 20$6.000.377.4%3.91%11.33%5015.6K
$170.00Nov 20$4.600.3010.7%2.99%13.67%76611.4K
$157.50Nov 13$7.650.472.5%4.98%7.52%126899
$155.00Nov 13$8.750.510.9%5.70%6.61%531320

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 289,798
Total Puts 179,757
Put/Call Ratio 0.62
Net Difference 110,041

Prior's Put/Call Breakdown

Total Calls 325,484
Total Puts 203,277
Put/Call Ratio 0.62
Net Difference 122,207

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