Tour v536
SPCX
SPACE EX TECH SPACEX A
$128.67 +4.09%
◀ 11/6 09:35 ▶

Option Volume

Detail
ℹ
Current (11/06 9:35am) 51,421
Calls: 33,853 (66%)
Puts: 17,568 (34%)
Prior (11/05) 53,375
Calls: 28,226 (53%)
Puts: 25,149 (47%)
Current vs Prior -3.66%
Calls: +19.94% (Calls)
Puts: -30.14% (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 -95.09%
Calls: -94.46%
Puts: -95.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 9:35am) $22.97M
Calls: $13.76M (60%)
Puts: $9.20M (40%)
Prior (11/05) $27.27M
Calls: $11.83M (43%)
Puts: $15.44M (57%)
Current vs Prior -15.79%
Calls: +16.29%
Puts: -40.38%
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 -94.23%
Calls: -92.40%
Puts: -95.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 9:35am) 0.52
Prior (11/05) 0.89
Current vs Prior -41.76%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -28.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 9:35am) 5,420,756
Calls: 2,758,533 (51%)
Puts: 2,662,223 (49%)
Prior (11/05) 5,236,768
Calls: 2,595,149 (50%)
Puts: 2,641,619 (50%)
Current vs Prior +3.51%
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 +7.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/09)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)
Current 3.92% | 5.81%3.92% | 9.37%10.24% | 18.89%
Prior 4.50% | 5.54%4.50% | 7.84%8.46% | 16.92%
Current vs Prior -12.86% | +4.93%-12.86% | +19.51%+21.07% | +11.61%
Prior 7-Day Avg 3.95% | 5.38%4.23% | 7.68%10.35% | 17.12%
Current vs 7-Day Avg -0.80% | +7.97%-7.29% | +22.02%-1.07% | +10.30%
Prior 7-Day Eod 4.50% | 5.54%5.51% | 10.58%10.94% | 19.72%
Current vs 7-Day Eod -12.86% | +4.93%-28.90% | -11.42%-6.41% | -4.24%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.13% | 6.01%
Calls: 4.91% | 6.53%
Puts: 3.35% | 5.48%
Prior 3.52% | 4.62%
Calls: 4.57% | 5.00%
Puts: 2.47% | 4.25%
Current vs Prior +17.33% | +30.09%
Prior 7-Day Avg 20.89% | 3.14%
Calls: 21.20% | 3.35%
Puts: 20.57% | 2.92%
Current vs 7-Day Avg -80.23% | +91.58%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.52. P/C ratio dropping 42% - sentiment shifting bullish.

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 BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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
16:20BEARISHNEUTRALMIXED
16:15BEARISHNEUTRALMIXED
16:10BEARISHNEUTRALMIXED
16:05BEARISHNEUTRALMIXED
16:00BEARISHNEUTRALMIXED
15:55BEARISHNEUTRALMIXED
15:50BEARISHNEUTRALMIXED
15:45BEARISHNEUTRALMIXED
15:40BEARISHNEUTRALMIXED
15:35BEARISHNEUTRALMIXED
15:30BEARISHNEUTRALMIXED
15:25BEARISHNEUTRALMIXED
15:20BEARISHNEUTRALMIXED
15:15BEARISHNEUTRALMIXED
15:10BEARISHNEUTRALMIXED
15:05BEARISHNEUTRALBEARISH
15:00BEARISHNEUTRALBEARISH
14:55BEARISHNEUTRALBEARISH
14:50BEARISHNEUTRALBEARISH
14:45BEARISHNEUTRALBEARISH
14:40BEARISHNEUTRALBEARISH
14:35BEARISHNEUTRALBEARISH
14:30BEARISHNEUTRALBEARISH
14:25BEARISHNEUTRALBEARISH
14:20BEARISHNEUTRALBEARISH
14:15BEARISHNEUTRALBEARISH
14:10BEARISHNEUTRALBEARISH
14:00BEARISHNEUTRALBEARISH
13:55BEARISHNEUTRALBEARISH
13:50BEARISHNEUTRALBEARISH
13:45BEARISHNEUTRALBEARISH
13:40BEARISHNEUTRALBEARISH
13:35BEARISHNEUTRALBEARISH
13:30BEARISHNEUTRALBEARISH
13:25BEARISHNEUTRALBEARISH
13:20BEARISHNEUTRALBEARISH
13:15BEARISHNEUTRALBEARISH
13:10BEARISHNEUTRALBEARISH
13:05BEARISHNEUTRALBEARISH
13:00BEARISHNEUTRALBEARISH
12:55BEARISHNEUTRALBEARISH
12:50BEARISHNEUTRALBEARISH
12:45BEARISHNEUTRALBEARISH
12:40BEARISHNEUTRALBEARISH
12:35BEARISHNEUTRALBEARISH
12:30BEARISHNEUTRALBEARISH
12:25BEARISHNEUTRALBEARISH
12:20BEARISHNEUTRALBEARISH
12:15BEARISHNEUTRALBEARISH
12:10BEARISHNEUTRALBEARISH
12:05BEARISHNEUTRALBEARISH
12:00BEARISHNEUTRALBEARISH
11:55BEARISHNEUTRALBEARISH
11:50BEARISHNEUTRALBEARISH
11:45BEARISHNEUTRALBEARISH
11:40BEARISHNEUTRALBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHNEUTRALBEARISH
11:20BEARISHNEUTRALBEARISH
11:15BEARISHNEUTRALBEARISH
11:10BEARISHNEUTRALBEARISH
11:05BEARISHNEUTRALBEARISH
11:00BEARISHNEUTRALBEARISH
10:55BEARISHNEUTRALBEARISH
10:50BEARISHNEUTRALMIXED
10:45BEARISHNEUTRALMIXED
10:40BEARISHNEUTRALMIXED
10:35BEARISHNEUTRALMIXED
10:30BEARISHNEUTRALMIXED
10:25BEARISHNEUTRALMIXED
10:20BEARISHNEUTRALMIXED
10:15BEARISHNEUTRALMIXED
10:10BEARISHNEUTRALMIXED
10:05BEARISHNEUTRALMIXED
10:00BEARISHNEUTRALMIXED
09:55BEARISHNEUTRALMIXED
09:50BEARISHNEUTRALMIXED
09:45BEARISHNEUTRALMIXED
09:40BEARISHNEUTRALMIXED
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 252 of results (avg 5.6%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Nov 209.459.70$9.572.6%850.612.7K
$126.00Nov 137.207.40$7.302.7%1420.60526
$130.00Nov 206.807.00$6.902.9%4340.509.6K
$125.00Dec 1812.9013.30$13.103.1%80.603.3K
$120.00Dec 1815.8016.30$16.053.1%--0.671.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Dec 1813.8014.10$13.952.2%1180.5522.5K
$120.00Dec 186.857.00$6.932.2%680.3316.5K
$145.00Dec 1820.3020.75$20.532.2%250.6819.9K
$130.00Nov 207.958.15$8.052.5%2940.5033.7K
$136.00Nov 2011.4011.70$11.552.6%10.62949

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.64, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Nov 60.100.12$0.1118.2%5790.053.3K
$137.00Nov 60.150.18$0.1618.8%7910.073.7K
$136.00Nov 60.220.26$0.2416.7%1.4K0.102.8K
$135.00Nov 60.330.36$0.358.6%2.1K0.136.4K
$134.00Nov 60.470.51$0.498.2%9870.172.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Nov 60.230.25$0.248.3%7750.0811.5K
$123.00Nov 60.540.57$0.555.5%1970.161.9K
$124.00Nov 60.700.74$0.725.6%1990.211.5K
$125.00Nov 60.920.96$0.944.3%8240.2615.4K
$114.00Nov 90.330.39$0.3616.7%20.07--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 248 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Nov 622.7024.90$23.809.2%21.0025
$110.00Nov 617.8020.60$19.2014.6%30.9962
$115.00Nov 613.2014.00$13.605.9%80.9895
$110.00Nov 918.3522.80$20.5821.6%10.9619
$105.00Nov 1323.3528.20$25.7818.8%--0.94129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Nov 611.2012.80$12.0013.3%261.001.7K
$142.00Nov 611.7013.80$12.7516.5%91.002.4K
$143.00Nov 613.3014.55$13.939.0%261.001.6K
$144.00Nov 614.1515.85$15.0011.3%21.003.9K
$145.00Nov 615.5016.60$16.056.9%431.002.6K

Most actively traded options today. High liquidity = easy entry/exit. 399 active (total vol 41.5K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Nov 60.330.36$0.358.6%2.1K0.136.4K
$133.00Nov 60.640.70$0.679.0%1.8K0.231.9K
$131.00Nov 61.201.27$1.235.7%1.5K0.354.1K
$130.00Nov 61.591.66$1.634.3%1.5K0.427.7K
$136.00Nov 60.220.26$0.2416.7%1.4K0.102.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Nov 62.892.97$2.932.7%1.3K0.5810.4K
$125.00Nov 60.920.96$0.944.3%8240.2615.4K
$120.00Nov 60.230.25$0.248.3%7750.0811.5K
$126.00Nov 61.191.25$1.224.9%6880.312.0K
$110.00Nov 60.030.04$0.0425.0%5670.0111.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 98.2%, max 172.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Nov 6Dec 18168.3%61.8%172.5%66714.4K
$130.00Nov 6Dec 18156.9%63.4%147.5%1.6K12.3K
$123.00Nov 6Nov 18172.7%74.4%132.0%1282.1K
$124.00Nov 6Nov 18170.2%74.8%127.6%2382.8K
$128.00Nov 6Nov 16160.8%71.2%125.9%5032.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Nov 6Dec 18168.3%61.8%172.5%92838.2K
$130.00Nov 6Dec 18156.9%63.4%147.5%1.4K35.2K
$126.00Nov 6Nov 16165.4%70.5%134.6%6892.0K
$123.00Nov 6Nov 18172.7%74.4%132.0%1972.1K
$131.00Nov 6Nov 18155.1%69.6%122.6%5161.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 299 found (best R:R 1.63, avg 3.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$115.00Dec 18$2.78$2.22$2.7879%0.80$112.78
$115.00$120.00Dec 11$2.82$2.18$2.8275%0.77$117.82
$127.00$129.00Nov 18$0.50$1.50$0.5062%3.00$127.50
$130.00$132.00Nov 16$0.45$1.55$0.4554%3.44$130.45
$124.00$125.00Nov 16$0.13$0.87$0.1368%6.69$124.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$152.50$150.00Nov 6$0.95$1.55$0.95100%1.63$151.55
$152.50$150.00Nov 20$0.80$1.70$0.8086%2.12$151.70
$140.00$135.00Dec 4$1.73$3.27$1.7365%1.89$138.27
$152.50$150.00Nov 11$1.08$1.42$1.0893%1.31$151.42
$140.00$135.00Dec 11$1.90$3.10$1.9064%1.63$138.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 202 found (best R:R 1.78, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$138.00$139.00Nov 18$0.66$0.66$0.3464%1.94$138.66
$137.00$138.00Nov 18$0.57$0.57$0.4361%1.33$137.57
$143.00$145.00Nov 18$0.64$0.64$1.3674%0.47$143.64
$139.00$140.00Nov 18$0.49$0.49$0.5167%0.96$139.49
$146.00$150.00Nov 18$0.80$0.80$3.2078%0.25$146.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$120.00$119.00Nov 16$0.64$0.64$0.3674%1.78$119.36
$120.00$115.00Dec 4$1.57$1.57$3.4368%0.46$118.43
$120.00$115.00Dec 18$1.65$1.65$3.3567%0.49$118.35
$120.00$115.00Nov 27$1.45$1.45$3.5569%0.41$118.55
$125.00$120.00Nov 27$1.88$1.88$3.1261%0.60$123.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.22, cheapest $1.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$126.00Nov 6Nov 9$1.20165.4%74.2%
$128.00Nov 6Nov 9$1.18160.8%72.0%
$127.00Nov 6Nov 9$1.30162.7%74.0%
$129.00Nov 6Nov 9$1.21159.0%72.3%
$130.00Nov 6Nov 9$1.21156.9%71.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$126.00Nov 6Nov 9$1.20165.4%74.2%
$128.00Nov 6Nov 9$1.24160.8%72.0%
$127.00Nov 6Nov 9$1.24162.7%74.0%
$129.00Nov 6Nov 9$1.26159.0%72.3%
$130.00Nov 6Nov 9$1.25156.9%71.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 3.48% of stock, avg 9.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$129.00Nov 6$2.09$2.39$4.48$124.52$133.483.48%
$130.00Nov 6$1.63$2.93$4.56$125.44$134.563.54%
$128.00Nov 6$2.65$1.94$4.59$123.41$132.593.57%
$127.00Nov 6$3.15$1.55$4.70$122.30$131.703.65%
$131.00Nov 6$1.23$3.58$4.81$126.19$135.813.74%
$126.00Nov 6$3.85$1.22$5.07$120.93$131.073.94%
$132.00Nov 6$0.94$4.30$5.24$126.76$137.244.07%
$125.00Nov 6$4.58$0.94$5.52$119.48$130.524.29%
$133.00Nov 6$0.67$5.03$5.70$127.30$138.704.43%
$124.00Nov 6$5.38$0.72$6.10$117.90$130.104.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 255 found (cheapest 1.08% of stock, avg 6.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$133.00$124.00Nov 6$0.67$0.72$1.39$122.61$134.39
$133.00$125.00Nov 6$0.67$0.94$1.61$123.39$134.61
$132.00$124.00Nov 6$0.94$0.72$1.66$122.34$133.66
$132.00$125.00Nov 6$0.94$0.94$1.88$123.12$133.88
$133.00$126.00Nov 6$0.67$1.22$1.89$124.11$134.89
$132.00$126.00Nov 6$0.94$1.22$2.16$123.84$134.16
$131.00$124.00Nov 6$1.23$0.72$1.95$122.05$132.95
$131.00$125.00Nov 6$1.23$0.94$2.17$122.83$133.17
$131.00$126.00Nov 6$1.23$1.22$2.45$123.55$133.45
$133.00$127.00Nov 6$0.67$1.55$2.22$124.78$135.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 221 found (best R:R 1.78, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
118/120143/145Nov 18$1.28$0.7247%1.78$118.72$144.28
114/115139/140Nov 16$0.56$0.4454%1.27$114.44$139.56
114/115138/139Nov 16$0.54$0.4652%1.17$114.46$138.54
116/117137/138Nov 11$0.48$0.5257%0.92$116.52$137.48
113/114135/136Nov 9$0.35$0.6569%0.54$113.65$135.35
113/114138/139Nov 9$0.25$0.7578%0.33$113.75$138.25
113/114133/134Nov 9$0.42$0.5861%0.72$113.58$133.42
113/114137/138Nov 11$0.41$0.5962%0.69$113.59$137.41
113/114137/138Nov 9$0.27$0.7376%0.37$113.73$137.27
113/114134/135Nov 9$0.37$0.6365%0.59$113.63$134.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Dec 11$0.14$4.8616%34.71
$135.00$140.00$145.00Dec 4$0.22$4.7816%21.73
$130.00$135.00$140.00Dec 4$0.35$4.6517%13.29
$130.00$135.00$140.00Dec 18$0.29$4.7114%16.24
$140.00$145.00$150.00Nov 27$0.30$4.7014%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Nov 27$0.09$4.9117%54.56
$125.00$130.00$135.00Nov 27$0.18$4.8219%26.78
$125.00$130.00$135.00Dec 11$0.10$4.9016%49.00
$120.00$125.00$130.00Nov 27$0.24$4.7618%19.83
$115.00$120.00$125.00Dec 4$0.16$4.8415%30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 133 found (best net $-3.35, 129 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Nov 9-$3.35$1.65
$115.00$120.001:2Nov 6-$4.46$0.54
$146.00$150.001:2Nov 18-$0.36$3.64
$150.00$152.501:2Nov 9$0.00$2.50
$145.00$150.001:2Nov 27-$0.95$4.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Nov 13-$0.14$4.86
$110.00$105.001:2Nov 9-$0.01$4.99
$110.00$105.001:2Nov 18-$0.39$4.61
$115.00$110.001:2Nov 6-$0.01$4.99
$115.00$110.001:2Nov 18-$0.73$4.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 148 found (best yield 8.00%, avg 2.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Dec 18$10.300.531.0%8.00%9.04%624.6K
$135.00Dec 18$8.100.454.9%6.30%11.21%533.0K
$140.00Dec 18$6.200.388.8%4.82%13.62%15113.0K
$135.00Dec 11$7.200.454.9%5.60%10.52%85350
$130.00Dec 11$9.300.521.0%7.23%8.26%42211
$145.00Dec 18$4.700.3212.7%3.65%16.34%5018.0K
$140.00Dec 11$5.250.378.8%4.08%12.89%38333
$130.00Dec 4$8.500.521.0%6.61%7.64%99419
$135.00Dec 4$6.300.444.9%4.90%9.82%111630
$150.00Dec 18$3.500.2616.6%2.72%19.30%15928.6K

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 33,853
Total Puts 17,568
Put/Call Ratio 0.52
Net Difference 16,285

Prior's Put/Call Breakdown

Total Calls 28,226
Total Puts 25,149
Put/Call Ratio 0.89
Net Difference 3,077

Prior 7-Day Put/Call Summary

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