Tour v536
SPCX
SPACE EX TECH SPACEX A
$128.75 -5.28%
◀ 11/5 09:40 ▶

Option Volume

Detail
ℹ
Current (11/05 9:40am) 101,366
Calls: 51,970 (51%)
Puts: 49,396 (49%)
Prior (11/04) 126,244
Calls: 70,548 (56%)
Puts: 55,696 (44%)
Current vs Prior -19.71%
Calls: -26.33% (Calls)
Puts: -11.31% (Puts)
Prior 7-Day Total 7,331,402
Calls: 4,275,146 (58%)
Puts: 3,056,256 (42%)
Prior 7-Day Average 1,047,343
Calls: 610,735 (58%)
Puts: 436,608 (42%)
Current vs Prior 7-Day Avg -90.32%
Calls: -91.49%
Puts: -88.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 9:40am) $54.96M
Calls: $19.51M (36%)
Puts: $35.45M (64%)
Prior (11/04) $46.30M
Calls: $26.89M (58%)
Puts: $19.41M (42%)
Current vs Prior +18.69%
Calls: -27.44%
Puts: +82.60%
Prior 7-Day Total $2.79B
Calls: $1.27B (45%)
Puts: $1.52B (55%)
Prior 7-Day Average $398.22M
Calls: $180.97M (45%)
Puts: $217.25M (55%)
Current vs Prior 7-Day Avg -86.20%
Calls: -89.22%
Puts: -83.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 9:40am) 0.95
Prior (11/04) 0.79
Current vs Prior +20.39%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +31.16%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05 9:40am) 5,236,768
Calls: 2,595,149 (50%)
Puts: 2,641,619 (50%)
Prior (11/04) 5,244,830
Calls: 2,583,898 (49%)
Puts: 2,660,932 (51%)
Current vs Prior -0.15%
Prior 7-Day Total 35,235,495
Calls: 17,656,918 (50%)
Puts: 17,578,577 (50%)
Prior 7-Day Average 5,033,642
Calls: 2,522,416 (50%)
Puts: 2,511,225 (50%)
Current vs Prior 7-Day Avg +4.04%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/09)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)
Current 4.52% | 5.83%4.52% | 8.35%9.15% | 17.59%
Prior 4.50% | 5.54%4.50% | 7.84%8.46% | 16.92%
Current vs Prior +0.56% | +5.29%+0.56% | +6.46%+8.14% | +3.96%
Prior 7-Day Avg 3.95% | 5.38%4.23% | 7.68%10.35% | 17.12%
Current vs 7-Day Avg +14.48% | +8.34%+6.99% | +8.69%-11.63% | +2.75%
Prior 7-Day Eod 4.50% | 5.54%4.50% | 7.84%8.46% | 16.92%
Current vs 7-Day Eod +0.56% | +5.29%+0.56% | +6.46%+8.14% | +3.96%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.54% | 1.33%
Calls: 1.62% | 1.27%
Puts: 1.46% | 1.40%
Prior 3.52% | 4.62%
Calls: 4.57% | 5.00%
Puts: 2.47% | 4.25%
Current vs Prior -56.25% | -71.21%
Prior 7-Day Avg 20.89% | 3.14%
Calls: 21.20% | 3.35%
Puts: 20.57% | 2.92%
Current vs 7-Day Avg -92.63% | -57.60%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($35.45M).

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
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
09:40BEARISHNEUTRALMIXED
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 314 of results (avg 3.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Nov 208.808.85$8.820.6%1310.611.1K
$125.00Nov 116.656.70$6.680.7%260.651
$120.00Nov 2012.1512.25$12.200.8%240.722.9K
$125.00Nov 95.805.85$5.820.9%440.6814
$139.00Nov 111.051.06$1.060.9%500.19359
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Nov 119.609.65$9.630.5%170.76124
$134.00Nov 117.407.45$7.430.7%270.67189
$135.00Nov 97.357.40$7.380.7%730.76799
$141.00Nov 2014.2514.35$14.300.7%90.75960
$135.00Nov 66.806.85$6.820.7%9540.8215.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 55 found (avg $0.51, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Nov 60.130.15$0.1414.3%3370.052.8K
$142.00Nov 60.100.12$0.1118.2%5800.044.4K
$140.00Nov 60.160.17$0.175.9%1.9K0.0611.6K
$139.00Nov 60.210.22$0.224.5%8150.082.1K
$144.00Nov 60.070.08$0.0812.5%1190.034.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Nov 60.160.17$0.175.9%7880.049.8K
$120.00Nov 60.430.44$0.442.3%2.5K0.116.3K
$123.00Nov 60.810.83$0.822.4%2110.201.6K
$115.00Nov 90.430.44$0.442.3%1970.082.7K
$120.00Nov 90.920.94$0.932.2%1580.178.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 213 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Nov 623.0527.30$25.1816.9%--0.9923
$110.00Nov 618.1021.00$19.5514.8%10.9864
$115.00Nov 613.1515.80$14.4818.3%40.9649
$110.00Nov 918.2522.45$20.3520.6%10.943
$105.00Nov 1323.3527.65$25.5016.9%--0.93128
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Nov 613.6016.20$14.9017.4%11.008.4K
$145.00Nov 616.1516.55$16.352.4%351.005.3K
$146.00Nov 616.1018.25$17.1812.5%181.002.4K
$147.00Nov 617.9519.45$18.708.0%81.002.5K
$148.00Nov 619.2020.05$19.634.3%351.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 419 active (total vol 76.2K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Nov 60.590.61$0.603.3%2.5K0.182.9K
$145.00Nov 60.060.08$0.0728.6%2.4K0.0311.2K
$131.00Nov 61.631.66$1.651.8%2.2K0.38299
$130.00Nov 62.032.07$2.052.0%2.1K0.44675
$140.00Nov 60.160.17$0.175.9%1.9K0.0611.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Nov 63.253.30$3.281.5%3.3K0.5612.0K
$125.00Nov 61.241.26$1.251.6%2.6K0.2810.8K
$120.00Nov 60.430.44$0.442.3%2.5K0.116.3K
$130.00Nov 207.107.20$7.151.4%2.2K0.5034.9K
$136.00Nov 67.307.95$7.638.5%2.2K0.855.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 38.7%, max 64.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Nov 6Dec 1891.9%55.7%64.9%611.5K
$130.00Nov 6Dec 1886.4%58.1%48.7%2.1K4.2K
$129.00Nov 6Nov 1687.1%58.7%48.4%44884
$135.00Nov 6Dec 1884.7%57.2%48.0%2.8K5.3K
$123.00Nov 6Nov 1195.3%68.9%38.2%719
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Nov 6Dec 1891.5%55.7%64.2%2.9K34.7K
$130.00Nov 6Dec 1886.6%58.1%48.9%3.6K43.5K
$127.00Nov 6Nov 1888.8%59.8%48.6%1.6K1.2K
$135.00Nov 6Dec 1884.7%57.2%48.0%1.2K40.2K
$126.00Nov 6Nov 1690.3%61.6%46.4%1.3K681

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 264 found (best R:R 0.90, avg 3.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$121.00$122.00Nov 9$0.35$0.65$0.3580%1.86$121.35
$125.00$130.00Dec 4$2.43$2.57$2.4360%1.06$127.43
$115.00$120.00Dec 18$3.30$1.70$3.3074%0.52$118.30
$125.00$130.00Dec 11$2.53$2.47$2.5360%0.98$127.53
$143.00$145.00Nov 16$0.12$1.88$0.1218%15.67$143.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$145.00Dec 11$2.63$2.37$2.6378%0.90$147.37
$147.00$145.00Nov 16$0.73$1.27$0.7389%1.74$146.27
$140.00$137.00Nov 16$1.25$1.75$1.2578%1.40$138.75
$149.00$148.00Nov 11$0.10$0.90$0.1096%9.00$148.90
$152.50$150.00Nov 20$1.41$1.09$1.4190%0.77$151.09

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 183 found (best R:R 0.64, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$142.00$145.00Nov 18$1.17$1.17$1.8374%0.64$143.17
$133.00$134.00Nov 16$0.62$0.62$0.3857%1.63$133.62
$129.00$130.00Nov 16$0.73$0.73$0.2746%2.70$129.73
$147.00$149.00Nov 16$0.32$0.32$1.6886%0.19$147.32
$149.00$150.00Nov 16$0.18$0.18$0.8289%0.22$149.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$120.00$119.00Nov 16$0.65$0.65$0.3576%1.86$119.35
$125.00$120.00Nov 18$1.84$1.84$3.1663%0.58$123.16
$125.00$120.00Nov 16$1.69$1.69$3.3164%0.51$123.31
$110.00$105.00Dec 4$0.89$0.89$4.1183%0.22$109.11
$125.00$120.00Dec 4$1.92$1.92$3.0860%0.62$123.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $0.81, cheapest $0.79)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$126.00Nov 6Nov 9$0.8190.3%64.5%
$127.00Nov 6Nov 9$0.8289.2%63.7%
$128.00Nov 6Nov 9$0.8587.7%62.8%
$131.00Nov 6Nov 9$0.7985.7%61.7%
$130.00Nov 6Nov 9$0.8486.4%62.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$126.00Nov 6Nov 9$0.7990.3%64.5%
$127.00Nov 6Nov 9$0.8288.8%63.7%
$128.00Nov 6Nov 9$0.8587.7%62.8%
$130.00Nov 6Nov 9$0.7986.6%62.4%
$129.00Nov 6Nov 9$0.8487.6%63.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 130 found (cheapest 4.09% of stock, avg 9.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$129.00Nov 6$2.53$2.74$5.27$123.73$134.274.09%
$130.00Nov 6$2.05$3.28$5.33$124.67$135.334.14%
$128.00Nov 6$3.08$2.28$5.36$122.64$133.364.16%
$131.00Nov 6$1.65$3.85$5.50$125.50$136.504.27%
$127.00Nov 6$3.68$1.88$5.56$121.44$132.564.32%
$132.00Nov 6$1.30$4.50$5.80$126.20$137.804.50%
$126.00Nov 6$4.32$1.54$5.86$120.14$131.864.55%
$133.00Nov 6$1.01$5.23$6.24$126.76$139.244.85%
$125.00Nov 6$5.03$1.25$6.28$118.72$131.284.88%
$134.00Nov 6$0.78$6.00$6.78$127.22$140.785.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 255 found (cheapest 1.57% of stock, avg 5.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$133.00$124.00Nov 6$1.01$1.01$2.02$121.98$135.02
$133.00$125.00Nov 6$1.01$1.25$2.26$122.74$135.26
$132.00$124.00Nov 6$1.30$1.01$2.31$121.69$134.31
$132.00$125.00Nov 6$1.30$1.25$2.55$122.45$134.55
$133.00$126.00Nov 6$1.01$1.54$2.55$123.45$135.55
$132.00$126.00Nov 6$1.30$1.54$2.84$123.16$134.84
$150.00$110.00Nov 27$1.34$1.75$3.09$106.91$153.09
$131.00$124.00Nov 6$1.65$1.01$2.66$121.34$133.66
$131.00$125.00Nov 6$1.65$1.25$2.90$122.10$133.90
$133.00$127.00Nov 6$1.01$1.88$2.89$124.11$135.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 222 found (best R:R 6.69, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
119/120142/143Nov 16$0.87$0.1356%6.69$119.13$142.87
119/120140/141Nov 16$0.90$0.1052%9.00$119.10$140.90
119/120139/140Nov 16$0.90$0.1050%9.00$119.10$139.90
119/120145/147Nov 16$0.82$1.1860%0.69$119.18$145.82
114/115135/136Nov 11$0.38$0.6258%0.61$114.62$135.38
118/119135/136Nov 11$0.45$0.5551%0.82$118.55$135.45
118/119136/137Nov 13$0.48$0.5248%0.92$118.52$136.48
119/120136/137Nov 13$0.50$0.5046%1.00$119.50$136.50
119/120135/136Nov 11$0.47$0.5349%0.89$119.53$135.47
116/117136/137Nov 13$0.44$0.5652%0.79$116.56$136.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Nov 20$0.20$4.8019%24.00
$125.00$130.00$135.00Dec 4$0.23$4.7719%20.74
$110.00$115.00$120.00Nov 27$0.13$4.8714%37.46
$130.00$135.00$140.00Nov 27$0.40$4.6020%11.50
$115.00$120.00$125.00Dec 18$0.27$4.7315%17.52
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Nov 27$0.34$4.6620%13.71
$105.00$110.00$115.00Dec 4$0.12$4.8812%40.67
$130.00$135.00$140.00Dec 11$0.26$4.7416%18.23
$120.00$125.00$130.00Dec 4$0.33$4.6718%14.15
$105.00$110.00$115.00Nov 16$0.12$4.8810%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 149 found (best net $-5.72, 143 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$120.001:2Dec 4-$5.72$4.28
$115.00$120.001:2Nov 6-$4.16$0.84
$120.00$125.001:2Nov 13-$3.12$1.88
$142.00$145.001:2Nov 18-$0.21$2.79
$140.00$145.001:2Nov 27-$0.90$4.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Nov 16-$0.50$4.50
$125.00$120.001:2Nov 18-$0.79$4.21
$120.00$115.001:2Nov 18-$0.37$4.63
$123.00$120.001:2Nov 6-$0.06$2.94
$110.00$105.001:2Nov 16-$0.03$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 7.38%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Dec 18$9.500.521.0%7.38%8.35%413.5K
$135.00Dec 18$7.350.444.8%5.71%10.56%3242.4K
$140.00Dec 18$5.600.378.7%4.35%13.09%2109.5K
$145.00Dec 18$4.200.3012.6%3.26%15.88%26014.1K
$130.00Dec 11$8.400.511.0%6.52%7.50%924
$135.00Dec 11$6.300.434.8%4.89%9.75%12122
$140.00Dec 11$4.750.358.7%3.69%12.43%13265
$130.00Dec 4$7.750.511.0%6.02%6.99%58156
$150.00Dec 18$3.150.2416.5%2.45%18.95%61827.1K
$135.00Dec 4$5.500.414.8%4.27%9.13%36436

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 51,970
Total Puts 49,396
Put/Call Ratio 0.95
Net Difference 2,574

Prior's Put/Call Breakdown

Total Calls 70,548
Total Puts 55,696
Put/Call Ratio 0.79
Net Difference 14,852

Prior 7-Day Put/Call Summary

Total Calls 4,275,146
Total Puts 3,056,256
Average Put/Call Ratio 0.72
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