Tour v531
SPCX
SPACE EX TECH SPACEX A
$141.77 -2.38%
◀ 10/29 09:40 ▶

Option Volume

Detail
ℹ
Current (10/29 9:40am) 62,050
Calls: 36,494 (59%)
Puts: 25,556 (41%)
Prior (10/28) 99,852
Calls: 70,133 (70%)
Puts: 29,719 (30%)
Current vs Prior -37.86%
Calls: -47.96% (Calls)
Puts: -14.01% (Puts)
Prior 7-Day Total 8,609,948
Calls: 5,200,284 (60%)
Puts: 3,409,664 (40%)
Prior 7-Day Average 1,229,992
Calls: 742,897 (60%)
Puts: 487,094 (40%)
Current vs Prior 7-Day Avg -94.96%
Calls: -95.09%
Puts: -94.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29 9:40am) $22.05M
Calls: $13.54M (61%)
Puts: $8.51M (39%)
Prior (10/28) $28.86M
Calls: $19.36M (67%)
Puts: $9.51M (33%)
Current vs Prior -23.61%
Calls: -30.06%
Puts: -10.46%
Prior 7-Day Total $3.15B
Calls: $1.83B (58%)
Puts: $1.32B (42%)
Prior 7-Day Average $450.23M
Calls: $261.76M (58%)
Puts: $188.47M (42%)
Current vs Prior 7-Day Avg -95.10%
Calls: -94.83%
Puts: -95.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/29 9:40am) 0.70
Prior (10/28) 0.42
Current vs Prior +65.26%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +7.11%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/29 9:40am) 5,012,574
Calls: 2,538,815 (51%)
Puts: 2,473,759 (49%)
Prior (10/28) 4,981,822
Calls: 2,531,858 (51%)
Puts: 2,449,964 (49%)
Current vs Prior +0.62%
Prior 7-Day Total 33,100,471
Calls: 16,385,118 (50%)
Puts: 16,715,353 (50%)
Prior 7-Day Average 4,728,638
Calls: 2,340,731 (50%)
Puts: 2,387,907 (50%)
Current vs Prior 7-Day Avg +6.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/02)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 3.52% | 4.42%3.52% | 6.74%10.51% | 16.60%
Prior 3.89% | 4.69%3.89% | 6.89%10.57% | 16.65%
Current vs Prior -9.53% | -5.68%-9.53% | -2.17%-0.56% | -0.31%
Prior 7-Day Avg 3.75% | 5.27%4.64% | 7.68%9.81% | 16.24%
Current vs 7-Day Avg -6.22% | -16.12%-24.09% | -12.34%+7.15% | +2.21%
Prior 7-Day Eod 3.89% | 4.69%3.89% | 6.89%10.57% | 16.65%
Current vs 7-Day Eod -9.53% | -5.68%-9.53% | -2.17%-0.56% | -0.31%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.17% | 4.04%
Calls: 2.62% | 3.03%
Puts: 1.72% | 5.05%
Prior 1.88% | 0.90%
Calls: 2.30% | 0.68%
Puts: 1.45% | 1.11%
Current vs Prior +15.43% | +348.89%
Prior 7-Day Avg 3.13% | 2.19%
Calls: 3.19% | 2.20%
Puts: 3.07% | 2.19%
Current vs 7-Day Avg -30.70% | +84.35%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($13.54M). P/C ratio rising 65% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 297 of results (avg 4.6%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Nov 2011.1511.30$11.231.3%320.672.8K
$144.00Nov 42.862.90$2.881.4%800.42268
$145.00Nov 42.472.51$2.491.6%1510.38273
$139.00Nov 45.405.50$5.451.8%60.6338
$142.00Oct 302.122.16$2.141.9%1.4K0.49810
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Nov 207.107.20$7.151.4%280.48956
$138.00Nov 62.802.84$2.821.4%750.351.1K
$145.00Nov 66.206.30$6.251.6%1890.595.2K
$150.00Nov 2011.9012.10$12.001.7%170.6520.3K
$142.00Oct 302.302.34$2.321.7%1.6K0.514.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 52 found (avg $0.48, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Oct 300.100.11$0.119.1%1.5K0.049.7K
$150.00Oct 300.210.22$0.224.5%3.0K0.0819.7K
$149.00Oct 300.280.30$0.296.9%2710.117.0K
$148.00Oct 300.390.41$0.405.0%1.1K0.143.5K
$147.00Oct 300.540.56$0.553.6%3480.184.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Oct 300.170.19$0.1811.1%440.071.1K
$131.00Oct 300.100.11$0.119.1%750.041.0K
$132.00Oct 300.130.14$0.147.1%190.052.5K
$129.00Oct 300.060.07$0.0714.3%80.032.5K
$134.00Oct 300.240.25$0.254.0%910.091.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 228 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Oct 3020.7523.60$22.1812.8%--0.99197
$115.00Nov 224.2030.35$27.2822.5%--0.9933
$122.00Oct 3017.7023.25$20.4827.1%--0.9949
$120.00Nov 219.2025.30$22.2527.4%--0.99138
$119.00Oct 3020.6526.25$23.4523.9%--0.9911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 3013.0013.60$13.304.5%831.008.6K
$157.50Oct 3015.5016.10$15.803.8%641.002.1K
$160.00Oct 3018.0019.20$18.606.5%161.005.7K
$162.50Oct 3020.0022.25$21.1310.6%111.002.5K
$165.00Oct 3022.6524.05$23.356.0%21.002.8K

Most actively traded options today. High liquidity = easy entry/exit. 377 active (total vol 48.6K, top 3.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 300.210.22$0.224.5%3.0K0.0819.7K
$145.00Oct 300.981.00$0.992.0%2.0K0.295.1K
$152.50Oct 300.100.11$0.119.1%1.5K0.049.7K
$142.00Oct 302.122.16$2.141.9%1.4K0.49810
$155.00Nov 60.810.85$0.834.8%1.4K0.145.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 301.431.46$1.442.1%3.4K0.3714.2K
$141.00Oct 301.831.87$1.852.2%2.0K0.442.0K
$142.00Oct 302.302.34$2.321.7%1.6K0.514.7K
$135.00Oct 300.330.34$0.342.9%1.1K0.127.7K
$128.00Nov 60.630.68$0.667.6%1.0K0.11399

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 30.0%, max 39.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Oct 30Dec 467.1%48.2%39.1%1831.2K
$136.00Oct 30Nov 2069.7%51.3%35.8%3210
$137.00Oct 30Nov 2068.5%51.3%33.6%31303
$138.00Oct 30Nov 2068.1%51.0%33.4%62491
$142.00Oct 30Nov 2066.8%50.4%32.6%1.7K1.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$136.00Oct 30Nov 2069.7%51.3%35.8%3372.4K
$140.00Oct 30Dec 1166.9%49.3%35.6%3.4K14.2K
$137.00Oct 30Nov 2068.5%51.3%33.6%3242.9K
$138.00Oct 30Nov 2068.1%51.0%33.4%7365.9K
$142.00Oct 30Nov 2066.8%50.4%32.6%1.6K5.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 294 found (best R:R 1.27, avg 3.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$138.00$140.00Nov 11$0.41$1.59$0.4163%3.88$138.41
$133.00$135.00Nov 4$0.92$1.08$0.9282%1.17$133.92
$125.00$126.00Nov 2$0.40$0.60$0.4098%1.50$125.40
$155.00$160.00Nov 11$0.23$4.77$0.2319%20.74$155.23
$130.00$135.00Dec 4$3.08$1.92$3.0873%0.62$133.08
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$167.50$165.00Nov 13$1.10$1.40$1.1092%1.27$166.40
$167.50$165.00Nov 4$1.38$1.12$1.38100%0.81$166.12
$155.00$150.00Nov 27$2.53$2.47$2.5371%0.98$152.47
$160.00$157.50Nov 4$1.65$0.85$1.6593%0.52$158.35
$150.00$149.00Nov 4$0.33$0.67$0.3379%2.03$149.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 198 found (best R:R 0.57, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$146.00$147.00Nov 9$0.50$0.50$0.5061%1.00$146.50
$160.00$165.00Nov 11$0.56$0.56$4.4485%0.13$160.56
$148.00$149.00Nov 9$0.39$0.39$0.6167%0.64$148.39
$157.50$160.00Nov 4$0.19$0.19$2.3191%0.08$157.69
$150.00$155.00Nov 9$0.94$0.94$4.0673%0.23$150.94
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$130.00Dec 11$3.63$3.63$6.3757%0.57$136.37
$138.00$135.00Nov 11$1.27$1.27$1.7363%0.73$136.73
$134.00$133.00Nov 9$0.50$0.50$0.5076%1.00$133.50
$130.00$125.00Dec 11$1.40$1.40$3.6073%0.39$128.60
$130.00$125.00Nov 9$0.75$0.75$4.2583%0.18$129.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.61, cheapest $0.56)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$139.00Oct 30Nov 2$0.6067.4%46.9%
$140.00Oct 30Nov 2$0.6067.1%46.7%
$141.00Oct 30Nov 2$0.6366.4%46.6%
$142.00Oct 30Nov 2$0.6466.8%47.0%
$143.00Oct 30Nov 2$0.6266.6%46.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$139.00Oct 30Nov 2$0.5667.4%46.9%
$140.00Oct 30Nov 2$0.6066.9%46.7%
$141.00Oct 30Nov 2$0.6266.4%46.6%
$142.00Oct 30Nov 2$0.6566.8%47.0%
$143.00Oct 30Nov 2$0.5966.6%46.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 3.15% of stock, avg 7.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$142.00Oct 30$2.14$2.32$4.46$137.54$146.463.15%
$141.00Oct 30$2.67$1.85$4.52$136.48$145.523.19%
$143.00Oct 30$1.69$2.88$4.57$138.43$147.573.22%
$140.00Oct 30$3.28$1.44$4.72$135.28$144.723.33%
$144.00Oct 30$1.31$3.47$4.78$139.22$148.783.37%
$139.00Oct 30$3.93$1.11$5.04$133.96$144.043.56%
$145.00Oct 30$0.99$4.15$5.14$139.86$150.143.63%
$138.00Oct 30$4.65$0.84$5.49$132.51$143.493.87%
$146.00Oct 30$0.75$4.93$5.68$140.32$151.684.01%
$142.00Nov 2$2.78$2.97$5.75$136.25$147.754.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.97% of stock, avg 5.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$146.00$137.00Oct 30$0.75$0.62$1.37$135.63$147.37
$146.00$138.00Oct 30$0.75$0.84$1.59$136.41$147.59
$145.00$137.00Oct 30$0.99$0.62$1.61$135.39$146.61
$145.00$138.00Oct 30$0.99$0.84$1.83$136.17$146.83
$146.00$139.00Oct 30$0.75$1.11$1.86$137.14$147.86
$145.00$139.00Oct 30$0.99$1.11$2.10$136.90$147.10
$144.00$137.00Oct 30$1.31$0.62$1.93$135.07$145.93
$144.00$138.00Oct 30$1.31$0.84$2.15$135.85$146.15
$146.00$137.00Nov 2$1.26$1.10$2.36$134.64$148.36
$146.00$140.00Oct 30$0.75$1.44$2.19$137.81$148.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 278 found (best R:R 8.09, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
133/134148/149Nov 9$0.89$0.1143%8.09$133.11$148.89
133/134149/150Nov 9$0.78$0.2246%3.55$133.22$149.78
134/135148/149Nov 9$0.73$0.2740%2.70$134.27$148.73
136/137148/149Nov 9$0.78$0.2234%3.55$136.22$148.78
135/136148/149Nov 9$0.74$0.2637%2.85$135.26$148.74
133/134145/146Nov 2$0.54$0.4653%1.17$133.46$145.54
133/134146/147Nov 2$0.49$0.5157%0.96$133.51$146.49
133/134148/149Nov 2$0.40$0.6066%0.67$133.60$148.40
133/134149/150Nov 2$0.36$0.6469%0.56$133.64$149.36
134/135149/150Nov 9$0.62$0.3843%1.63$134.38$149.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 165 found (best R:R 25.32, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Nov 13$0.19$4.8118%25.32
$130.00$135.00$140.00Dec 4$0.23$4.7717%20.74
$130.00$135.00$140.00Nov 27$0.35$4.6519%13.29
$150.00$155.00$160.00Nov 27$0.35$4.6515%13.29
$140.00$145.00$150.00Nov 27$0.47$4.5319%9.64
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Dec 4$0.11$4.8914%44.45
$125.00$130.00$135.00Nov 27$0.37$4.6316%12.51
$135.00$140.00$145.00Dec 4$0.45$4.5518%10.11
$115.00$120.00$125.00Dec 4$0.23$4.7710%20.74
$130.00$135.00$140.00Dec 4$0.45$4.5517%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 155 found (best net $-5.02, 150 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Nov 9-$0.03$4.97
$150.00$155.001:2Nov 11-$0.23$4.77
$160.00$165.001:2Nov 11$0.00$5.00
$160.00$165.001:2Nov 9-$0.09$4.91
$155.00$160.001:2Nov 9-$0.33$4.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$155.001:2Nov 11-$5.02$4.98
$140.00$130.001:2Dec 11-$1.02$8.98
$125.00$120.001:2Nov 13-$0.10$4.90
$125.00$120.001:2Nov 9-$0.06$4.94
$130.00$125.001:2Nov 20-$0.66$4.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 119 found (best yield 5.22%, avg 1.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Dec 4$7.400.472.3%5.22%7.50%321.0K
$150.00Dec 4$5.500.395.8%3.88%9.68%9408
$155.00Dec 4$4.100.319.3%2.89%12.22%44842
$145.00Nov 27$6.500.462.3%4.58%6.86%1011.0K
$150.00Nov 27$4.650.375.8%3.28%9.09%2141.4K
$160.00Dec 4$2.960.2512.9%2.09%14.95%52518
$143.00Nov 20$6.700.500.9%4.73%5.59%7421
$144.00Nov 20$6.250.481.6%4.41%5.98%32735
$145.00Nov 20$5.800.462.3%4.09%6.37%5114.4K
$142.00Nov 20$7.150.520.2%5.04%5.21%250284

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 36,494
Total Puts 25,556
Put/Call Ratio 0.70
Net Difference 10,938

Prior's Put/Call Breakdown

Total Calls 70,133
Total Puts 29,719
Put/Call Ratio 0.42
Net Difference 40,414

Prior 7-Day Put/Call Summary

Total Calls 5,200,284
Total Puts 3,409,664
Average Put/Call Ratio 0.65
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