Tour v531
SPCX
SPACE EX TECH SPACEX A
$144.28 -5.18%
◀ 10/15 09:40 ▶

Option Volume

Detail
ℹ
Current (10/15 9:40am) 122,514
Calls: 60,063 (49%)
Puts: 62,451 (51%)
Prior (10/14) 103,446
Calls: 57,388 (55%)
Puts: 46,058 (45%)
Current vs Prior +18.43%
Calls: +4.66% (Calls)
Puts: +35.59% (Puts)
Prior 7-Day Total 7,821,545
Calls: 4,633,335 (59%)
Puts: 3,188,210 (41%)
Prior 7-Day Average 1,117,363
Calls: 661,905 (59%)
Puts: 455,458 (41%)
Current vs Prior 7-Day Avg -89.04%
Calls: -90.93%
Puts: -86.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/15 9:40am) $54.10M
Calls: $19.60M (36%)
Puts: $34.50M (64%)
Prior (10/14) $23.71M
Calls: $11.75M (50%)
Puts: $11.96M (50%)
Current vs Prior +128.19%
Calls: +66.84%
Puts: +188.44%
Prior 7-Day Total $2.72B
Calls: $1.57B (58%)
Puts: $1.15B (42%)
Prior 7-Day Average $388.56M
Calls: $223.96M (58%)
Puts: $164.59M (42%)
Current vs Prior 7-Day Avg -86.08%
Calls: -91.25%
Puts: -79.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/15 9:40am) 1.04
Prior (10/14) 0.80
Current vs Prior +29.55%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +47.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/15 9:40am) 4,768,181
Calls: 2,362,531 (50%)
Puts: 2,405,650 (50%)
Prior (10/14) 4,708,305
Calls: 2,328,658 (49%)
Puts: 2,379,647 (51%)
Current vs Prior +1.27%
Prior 7-Day Total 32,214,319
Calls: 15,685,631 (49%)
Puts: 16,528,688 (51%)
Prior 7-Day Average 4,602,045
Calls: 2,240,804 (49%)
Puts: 2,361,241 (51%)
Current vs Prior 7-Day Avg +3.61%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (10/19)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 3.85% | 4.80%3.85% | 6.78%3.85% | 15.88%
Prior 4.29% | 5.05%4.29% | 6.94%4.29% | 15.28%
Current vs Prior -10.23% | -4.84%-10.23% | -2.33%-10.23% | +3.92%
Prior 7-Day Avg 3.65% | 4.66%3.81% | 6.55%5.52% | 15.32%
Current vs 7-Day Avg +5.46% | +2.99%+1.09% | +3.55%-30.31% | +3.66%
Prior 7-Day Eod 4.28% | 5.05%4.29% | 6.94%4.29% | 15.28%
Current vs 7-Day Eod -10.23% | -4.84%-10.23% | -2.33%-10.23% | +3.92%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.61% | 3.63%
Calls: 1.49% | 4.44%
Puts: 1.74% | 2.82%
Prior 3.64% | 1.21%
Calls: 1.83% | 1.34%
Puts: 5.45% | 1.08%
Current vs Prior -55.77% | +200.00%
Prior 7-Day Avg 7.59% | 2.16%
Calls: 8.07% | 2.00%
Puts: 7.11% | 2.31%
Current vs 7-Day Avg -78.78% | +68.28%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($34.50M). Massive premium surge with dollar volume up 128% vs prior. Slightly bearish P/C ratio of 1.04.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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
09:40BEARISHNEUTRALBEARISH
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 303 of results (avg 3.8%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Nov 2015.6015.75$15.681.0%310.681.5K
$140.00Nov 2012.6012.75$12.681.2%3530.603.3K
$139.00Oct 237.807.90$7.851.3%450.6958
$145.00Oct 162.182.21$2.201.4%2.2K0.478.7K
$140.00Oct 237.157.25$7.201.4%1110.66544
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Nov 2019.7519.90$19.830.8%1770.6912.2K
$155.00Nov 2016.1516.30$16.230.9%1.3K0.6211.8K
$120.00Nov 202.142.16$2.150.9%1.6K0.1417.0K
$150.00Nov 2012.9513.10$13.021.2%4630.5516.5K
$135.00Oct 302.542.57$2.551.2%2410.253.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 44 found (avg $0.50, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 160.150.16$0.166.3%4.1K0.0616.5K
$152.50Oct 160.300.32$0.316.5%1.2K0.114.9K
$160.00Oct 190.120.14$0.1315.4%3570.043.0K
$150.00Oct 160.620.64$0.633.2%2.7K0.1917.6K
$157.50Oct 190.210.24$0.2213.6%1710.074.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Oct 160.110.13$0.1216.7%1.0K0.0420.5K
$135.00Oct 160.290.31$0.306.7%1.7K0.0930.3K
$125.00Oct 160.060.07$0.0714.3%5900.0221.3K
$139.00Oct 160.750.77$0.762.6%2.0K0.202.2K
$140.00Oct 160.950.98$0.973.1%1.8K0.2412.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 224 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Oct 2122.7025.35$24.0311.0%--1.0060
$120.00Oct 1623.0025.50$24.2510.3%10.997.7K
$125.00Oct 1618.1019.80$18.959.0%10.982.0K
$130.00Oct 1613.9014.80$14.356.3%80.969.8K
$120.00Oct 2323.3025.65$24.489.6%--0.96245
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 1615.4016.60$16.007.5%6201.0012.8K
$162.50Oct 1617.5519.50$18.5210.5%41.009.7K
$165.00Oct 1620.4022.70$21.5510.7%371.008.6K
$167.50Oct 1622.9023.55$23.232.8%221.002.0K
$170.00Oct 1625.3526.30$25.833.7%361.005.3K

Most actively traded options today. High liquidity = easy entry/exit. 407 active (total vol 94.1K, top 4.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 160.040.05$0.0520.0%4.1K0.0227.6K
$155.00Oct 160.150.16$0.166.3%4.1K0.0616.5K
$150.00Oct 160.620.64$0.633.2%2.7K0.1917.6K
$145.00Oct 162.182.21$2.201.4%2.2K0.478.7K
$157.50Oct 160.070.09$0.0825.0%1.8K0.037.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 166.256.35$6.301.6%4.5K0.8126.0K
$144.00Oct 162.332.37$2.351.7%3.3K0.472.9K
$140.00Oct 304.054.20$4.133.6%2.8K0.372.9K
$145.00Oct 162.842.89$2.871.7%2.6K0.5312.9K
$143.00Oct 161.891.93$1.912.1%2.0K0.413.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 33.2%, max 51.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Oct 16Nov 2777.3%51.1%51.3%2173.3K
$139.00Oct 16Oct 3078.4%52.6%49.1%122218
$142.00Oct 16Nov 675.2%54.4%38.2%149300
$141.00Oct 16Nov 1376.2%55.7%36.9%26234
$145.00Oct 16Nov 2774.3%54.8%35.6%2.2K8.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Oct 16Nov 2777.3%51.0%51.4%1.8K13.2K
$139.00Oct 16Nov 1378.3%55.9%40.1%2.0K2.3K
$141.00Oct 16Nov 1376.0%55.6%36.7%5942.0K
$145.00Oct 16Nov 2774.5%54.8%35.9%2.6K13.3K
$142.00Oct 16Nov 1375.0%55.5%35.2%2.0K2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 295 found (best R:R 2.42, avg 3.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$135.00Nov 13$1.85$3.15$1.8576%1.70$131.85
$130.00$135.00Nov 27$2.60$2.40$2.6074%0.92$132.60
$134.00$135.00Nov 6$0.13$0.87$0.1372%6.69$134.13
$145.00$150.00Nov 27$1.92$3.08$1.9252%1.60$146.92
$130.00$131.00Oct 23$0.47$0.53$0.4789%1.13$130.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$172.50$170.00Oct 26$0.73$1.77$0.73100%2.42$171.77
$162.50$160.00Oct 28$0.92$1.58$0.9286%1.72$161.58
$167.50$165.00Oct 21$1.35$1.15$1.3596%0.85$166.15
$170.00$167.50Oct 19$1.57$0.93$1.57100%0.59$168.43
$157.50$155.00Oct 28$1.20$1.30$1.2081%1.08$156.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 191 found (best R:R 0.52, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$162.50$165.00Oct 28$0.54$0.54$1.9685%0.28$163.04
$170.00$172.50Oct 26$0.36$0.36$2.1491%0.17$170.36
$148.00$150.00Oct 26$0.96$0.96$1.0456%0.92$148.96
$147.00$148.00Oct 26$0.64$0.64$0.3652%1.78$147.64
$157.50$160.00Oct 26$0.43$0.43$2.0780%0.21$157.93
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$125.00Nov 27$1.71$1.71$3.2974%0.52$128.29
$140.00$132.00Oct 28$2.16$2.16$5.8465%0.37$137.84
$136.00$135.00Oct 26$0.55$0.55$0.4577%1.22$135.45
$140.00$135.00Nov 20$1.98$1.98$3.0260%0.66$138.02
$140.00$135.00Nov 27$2.02$2.02$2.9860%0.68$137.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.67, cheapest $0.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$147.00Oct 16Oct 19$0.6373.6%49.0%
$143.00Oct 16Oct 19$0.6874.9%51.4%
$142.00Oct 16Oct 19$0.6875.2%52.0%
$144.00Oct 16Oct 19$0.7074.4%51.3%
$145.00Oct 16Oct 19$0.6874.3%52.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$147.00Oct 16Oct 19$0.6573.9%49.0%
$143.00Oct 16Oct 19$0.6774.7%51.5%
$142.00Oct 16Oct 19$0.6375.0%52.1%
$144.00Oct 16Oct 19$0.7074.2%51.5%
$145.00Oct 16Oct 19$0.6874.5%51.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 3.49% of stock, avg 9.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$144.00Oct 16$2.68$2.35$5.03$138.97$149.033.49%
$145.00Oct 16$2.20$2.87$5.07$139.93$150.073.51%
$143.00Oct 16$3.25$1.91$5.16$137.84$148.163.58%
$146.00Oct 16$1.76$3.45$5.21$140.79$151.213.61%
$142.00Oct 16$3.85$1.54$5.39$136.61$147.393.74%
$147.00Oct 16$1.40$4.05$5.45$141.55$152.453.78%
$141.00Oct 16$4.55$1.23$5.78$135.22$146.784.01%
$148.00Oct 16$1.09$4.75$5.84$142.16$153.844.05%
$140.00Oct 16$5.30$0.97$6.27$133.73$146.274.35%
$149.00Oct 16$0.84$5.50$6.34$142.66$155.344.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 1.25% of stock, avg 5.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$149.00$140.00Oct 16$0.84$0.97$1.81$138.19$150.81
$148.00$140.00Oct 16$1.09$0.97$2.06$137.94$150.06
$149.00$141.00Oct 16$0.84$1.23$2.07$138.93$151.07
$148.00$141.00Oct 16$1.09$1.23$2.32$138.68$150.32
$147.00$140.00Oct 16$1.40$0.97$2.37$137.63$149.37
$149.00$142.00Oct 16$0.84$1.54$2.38$139.62$151.38
$147.00$141.00Oct 16$1.40$1.23$2.63$138.37$149.63
$160.00$132.00Oct 28$1.20$1.54$2.74$129.26$162.74
$148.00$142.00Oct 16$1.09$1.54$2.63$139.37$150.63
$160.00$130.00Oct 28$1.20$1.62$2.82$127.18$162.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 0.57, avg credit $0.87)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/136170/172Oct 26$0.91$1.5968%0.57$135.09$170.91
125/130165/170Nov 27$2.66$2.3448%1.14$127.34$167.66
136/139170/172Oct 26$1.12$1.8861%0.60$137.88$171.12
140/141148/149Oct 19$0.61$0.3934%1.56$140.39$148.61
139/140149/150Oct 21$0.59$0.4135%1.44$139.41$149.59
140/141149/150Oct 16$0.47$0.5347%0.89$140.53$149.47
140/141149/150Oct 19$0.56$0.4438%1.27$140.44$149.56
139/140149/150Oct 16$0.42$0.5852%0.72$139.58$149.42
138/139149/150Oct 21$0.55$0.4538%1.22$138.45$149.55
141/142149/150Oct 16$0.52$0.4841%1.08$141.48$149.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 178 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Nov 27$0.05$4.9510%99.00
$125.00$130.00$135.00Oct 30$0.23$4.7715%20.74
$130.00$135.00$140.00Nov 20$0.24$4.7614%19.83
$152.50$155.00$157.50Nov 6$0.06$2.448%40.67
$135.00$140.00$145.00Nov 20$0.37$4.6315%12.51
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Nov 20$0.15$4.8512%32.33
$150.00$155.00$160.00Nov 27$0.20$4.8014%24.00
$150.00$152.50$155.00Oct 30$0.06$2.4411%40.67
$150.00$152.50$155.00Oct 23$0.11$2.3913%21.73
$150.00$152.50$155.00Oct 28$0.12$2.3813%19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 139 found (best net $-1.91, 128 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Oct 19-$1.91$3.09
$145.00$150.001:2Oct 28-$0.98$4.02
$135.00$139.001:2Oct 16-$2.68$1.32
$150.00$152.501:2Oct 19-$0.19$2.31
$130.00$135.001:2Oct 16-$4.61$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Oct 26-$0.31$4.69
$130.00$125.001:2Oct 30-$0.28$4.72
$138.00$135.001:2Oct 21-$0.35$2.65
$125.00$120.001:2Oct 30-$0.18$4.82
$125.00$120.001:2Oct 23-$0.10$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 119 found (best yield 5.65%, avg 1.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Nov 27$8.150.454.0%5.65%9.61%1983
$150.00Nov 20$7.800.454.0%5.41%9.37%42516.7K
$145.00Nov 20$9.950.520.5%6.90%7.40%29711.3K
$155.00Nov 20$6.050.387.4%4.19%11.62%2246.8K
$145.00Nov 27$9.700.520.5%6.72%7.22%--42
$155.00Nov 27$6.000.387.4%4.16%11.59%157311
$160.00Nov 20$4.600.3110.9%3.19%14.08%1.0K13.3K
$146.00Nov 13$8.500.511.2%5.89%7.08%--34
$147.00Nov 13$8.050.491.9%5.58%7.46%411
$160.00Nov 27$4.500.3110.9%3.12%14.01%23426

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 60,063
Total Puts 62,451
Put/Call Ratio 1.04
Net Difference -2,388

Prior's Put/Call Breakdown

Total Calls 57,388
Total Puts 46,058
Put/Call Ratio 0.80
Net Difference 11,330

Prior 7-Day Put/Call Summary

Total Calls 4,633,335
Total Puts 3,188,210
Average Put/Call Ratio 0.70
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