Tour v536
SPCX
SPACE EX TECH SPACEX A
$130.80 +5.81%
◀ 11/6 09:40 ▶

Option Volume

Detail
ℹ
Current (11/06 9:40am) 90,716
Calls: 56,113 (62%)
Puts: 34,603 (38%)
Prior (11/05) 101,366
Calls: 51,970 (51%)
Puts: 49,396 (49%)
Current vs Prior -10.51%
Calls: +7.97% (Calls)
Puts: -29.95% (Puts)
Prior 7-Day Total 8,105,617
Calls: 4,562,061 (56%)
Puts: 3,543,556 (44%)
Prior 7-Day Average 1,157,945
Calls: 651,723 (56%)
Puts: 506,222 (44%)
Current vs Prior 7-Day Avg -92.17%
Calls: -91.39%
Puts: -93.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 9:40am) $34.50M
Calls: $22.77M (66%)
Puts: $11.73M (34%)
Prior (11/05) $54.96M
Calls: $19.51M (36%)
Puts: $35.45M (64%)
Current vs Prior -37.23%
Calls: +16.69%
Puts: -66.91%
Prior 7-Day Total $3.43B
Calls: $1.43B (42%)
Puts: $2.00B (58%)
Prior 7-Day Average $489.91M
Calls: $204.65M (42%)
Puts: $285.26M (58%)
Current vs Prior 7-Day Avg -92.96%
Calls: -88.87%
Puts: -95.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 9:40am) 0.62
Prior (11/05) 0.95
Current vs Prior -35.12%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -21.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 9:40am) 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 35,651,031
Calls: 17,811,006 (50%)
Puts: 17,840,025 (50%)
Prior 7-Day Average 5,093,004
Calls: 2,544,429 (50%)
Puts: 2,548,575 (50%)
Current vs Prior 7-Day Avg +6.44%
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 3.49% | 5.53%3.49% | 9.02%10.09% | 18.59%
Prior 5.51% | 7.45%5.51% | 10.58%10.94% | 19.72%
Current vs Prior -36.72% | -25.81%-36.72% | -14.74%-7.79% | -5.76%
Prior 7-Day Avg 4.34% | 5.82%4.38% | 8.18%10.36% | 17.54%
Current vs 7-Day Avg -19.70% | -4.99%-20.43% | +10.34%-2.62% | +5.94%
Prior 7-Day Eod 5.51% | 7.45%5.51% | 10.58%10.94% | 19.72%
Current vs 7-Day Eod -36.72% | -25.81%-36.72% | -14.74%-7.79% | -5.76%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.07% | 4.90%
Calls: 0.82% | 3.92%
Puts: 3.32% | 5.88%
Prior 2.29% | 1.69%
Calls: 1.44% | 1.08%
Puts: 3.13% | 2.30%
Current vs Prior -9.61% | +189.94%
Prior 7-Day Avg 20.45% | 2.98%
Calls: 20.59% | 3.10%
Puts: 20.31% | 2.86%
Current vs 7-Day Avg -89.88% | +64.19%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($22.77M). Bullish P/C ratio of 0.62. P/C ratio dropping 35% - 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
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 277 of results (avg 5.5%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Nov 62.442.46$2.450.8%2.7K0.567.7K
$123.00Nov 119.8010.00$9.902.0%310.75115
$132.00Nov 92.742.80$2.772.2%3670.45286
$122.00Nov 1110.5510.80$10.682.3%220.77151
$120.00Dec 1817.3517.80$17.582.6%--0.691.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Dec 1812.6012.85$12.732.0%1410.5222.5K
$140.00Nov 1110.4510.70$10.582.4%60.77320
$130.00Nov 61.621.66$1.642.4%2.2K0.4410.4K
$140.00Dec 1815.5015.90$15.702.5%200.5923.8K
$129.00Nov 92.542.61$2.582.7%980.41207

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 57 found (avg $0.56, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Nov 60.090.10$0.1010.0%1.2K0.0411.5K
$139.00Nov 60.140.15$0.156.7%1560.062.2K
$137.00Nov 60.270.30$0.2910.3%1.5K0.113.7K
$138.00Nov 60.200.21$0.214.8%1.4K0.083.3K
$136.00Nov 60.390.42$0.417.3%1.6K0.152.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Nov 60.090.10$0.1010.0%1.8K0.0411.5K
$123.00Nov 60.200.21$0.214.8%5630.081.9K
$124.00Nov 60.270.28$0.283.6%3510.111.5K
$125.00Nov 60.370.39$0.385.3%1.3K0.1415.4K
$126.00Nov 60.500.53$0.525.8%1.0K0.182.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 259 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Nov 622.7026.95$24.8317.1%21.0025
$110.00Nov 617.8021.60$19.7019.3%31.0062
$115.00Nov 613.9516.70$15.3317.9%101.0095
$105.00Nov 1323.3527.95$25.6517.9%--0.95129
$120.00Nov 610.8011.50$11.156.3%750.941.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Nov 620.7524.10$22.4314.9%21.002
$155.00Nov 622.6526.55$24.6015.9%21.0020
$149.00Nov 617.9021.25$19.5817.1%120.9955
$150.00Nov 618.6021.60$20.1014.9%320.99142
$147.00Nov 615.6018.55$17.0817.3%30.9927

Most actively traded options today. High liquidity = easy entry/exit. 457 active (total vol 75.1K, top 4.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Nov 60.560.59$0.575.3%4.3K0.206.4K
$130.00Nov 62.442.46$2.450.8%2.7K0.567.7K
$131.00Nov 61.871.92$1.902.6%2.4K0.484.1K
$133.00Nov 61.061.11$1.094.6%2.2K0.331.9K
$132.00Nov 61.421.48$1.454.1%1.8K0.402.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Nov 61.621.66$1.642.4%2.2K0.4410.4K
$110.00Nov 60.010.02$0.0250.0%2.2K0.0111.8K
$120.00Nov 60.090.10$0.1010.0%1.8K0.0411.5K
$105.00Nov 60.000.01$0.01100.0%1.7K0.008.0K
$125.00Nov 60.370.39$0.385.3%1.3K0.1415.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 90.9%, max 137.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Nov 6Dec 18141.4%59.5%137.4%2.7K12.3K
$135.00Nov 6Dec 18138.4%61.5%124.9%4.3K9.4K
$126.00Nov 6Nov 18150.1%70.2%113.9%7303.0K
$128.00Nov 6Nov 18145.2%69.4%109.1%7932.3K
$129.00Nov 6Nov 18142.7%69.5%105.5%5421.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Nov 6Dec 18141.4%59.5%137.4%2.4K35.2K
$135.00Nov 6Dec 18138.4%61.5%124.9%42735.0K
$126.00Nov 6Nov 16150.1%71.6%109.7%1.0K2.0K
$128.00Nov 6Nov 18145.2%69.4%109.1%1.1K2.6K
$129.00Nov 6Nov 18142.7%69.5%105.5%9141.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 303 found (best R:R 0.56, avg 3.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$115.00Dec 11$3.20$1.80$3.2082%0.56$113.20
$115.00$116.00Nov 11$0.10$0.90$0.1088%9.00$115.10
$118.00$119.00Nov 11$0.27$0.73$0.2784%2.70$118.27
$120.00$125.00Nov 27$2.92$2.08$2.9272%0.71$122.92
$121.00$122.00Nov 13$0.28$0.72$0.2876%2.57$121.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$152.50Nov 13$1.62$0.88$1.6292%0.54$153.38
$150.00$149.00Nov 11$0.33$0.67$0.3394%2.03$149.67
$150.00$149.00Nov 6$0.52$0.48$0.5299%0.92$149.48
$134.00$132.00Nov 16$0.70$1.30$0.7057%1.86$133.30
$140.00$139.00Nov 9$0.50$0.50$0.5086%1.00$139.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 212 found (best R:R 4.88, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$135.00$136.00Nov 18$0.82$0.82$0.1859%4.56$135.82
$133.00$134.00Nov 16$0.80$0.80$0.2054%4.00$133.80
$146.00$150.00Nov 18$0.93$0.93$3.0779%0.30$146.93
$138.00$139.00Nov 18$0.58$0.58$0.4265%1.38$138.58
$136.00$137.00Nov 16$0.61$0.61$0.3962%1.56$136.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$124.00$123.00Nov 18$0.83$0.83$0.1766%4.88$123.17
$130.00$129.00Nov 16$0.90$0.90$0.1054%9.00$129.10
$130.00$129.00Nov 18$0.85$0.85$0.1552%5.67$129.15
$120.00$119.00Nov 18$0.50$0.50$0.5074%1.00$119.50
$115.00$110.00Dec 11$1.19$1.19$3.8176%0.31$113.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.32, cheapest $1.32)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$129.00Nov 6Nov 9$1.37142.7%68.6%
$130.00Nov 6Nov 9$1.38141.4%67.8%
$131.00Nov 6Nov 9$1.43140.1%67.7%
$133.00Nov 6Nov 9$1.22138.0%66.2%
$132.00Nov 6Nov 9$1.32138.6%66.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$129.00Nov 6Nov 9$1.32142.7%68.6%
$130.00Nov 6Nov 9$1.36141.4%67.8%
$131.00Nov 6Nov 9$1.29140.1%67.7%
$133.00Nov 6Nov 9$1.22138.0%66.2%
$132.00Nov 6Nov 9$1.25138.6%66.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 3.07% of stock, avg 9.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$131.00Nov 6$1.90$2.11$4.01$126.99$135.013.07%
$130.00Nov 6$2.45$1.64$4.09$125.91$134.093.13%
$132.00Nov 6$1.45$2.65$4.10$127.90$136.103.13%
$129.00Nov 6$3.08$1.26$4.34$124.66$133.343.32%
$133.00Nov 6$1.09$3.25$4.34$128.66$137.343.32%
$128.00Nov 6$3.78$0.96$4.74$123.26$132.743.62%
$134.00Nov 6$0.80$3.95$4.75$129.25$138.753.63%
$127.00Nov 6$4.53$0.70$5.23$121.77$132.234.00%
$135.00Nov 6$0.57$4.72$5.29$129.71$140.294.04%
$136.00Nov 6$0.41$5.45$5.86$130.14$141.864.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 274 found (cheapest 0.83% of stock, avg 6.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$126.00Nov 6$0.57$0.52$1.09$124.91$136.09
$135.00$127.00Nov 6$0.57$0.70$1.27$125.73$136.27
$134.00$126.00Nov 6$0.80$0.52$1.32$124.68$135.32
$134.00$127.00Nov 6$0.80$0.70$1.50$125.50$135.50
$135.00$128.00Nov 6$0.57$0.96$1.53$126.47$136.53
$134.00$128.00Nov 6$0.80$0.96$1.76$126.24$135.76
$133.00$126.00Nov 6$1.09$0.52$1.61$124.39$134.61
$133.00$127.00Nov 6$1.09$0.70$1.79$125.21$134.79
$133.00$128.00Nov 6$1.09$0.96$2.05$125.95$135.05
$135.00$129.00Nov 6$0.57$1.26$1.83$127.17$136.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 262 found (best R:R 8.09, avg credit $0.65)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
119/120141/142Nov 16$0.89$0.1149%8.09$119.11$141.89
114/115141/142Nov 16$0.67$0.3358%2.03$114.33$141.67
119/120139/140Nov 18$0.81$0.1942%4.26$119.19$139.81
119/120139/140Nov 16$0.77$0.2345%3.35$119.23$139.77
119/120142/143Nov 18$0.73$0.2747%2.70$119.27$142.73
119/120144/145Nov 18$0.65$0.3552%1.86$119.35$144.65
119/120140/141Nov 16$0.69$0.3147%2.23$119.31$140.69
113/114141/142Nov 16$0.55$0.4559%1.22$113.45$141.55
118/119138/139Nov 18$0.72$0.2842%2.57$118.28$138.72
122/123141/142Nov 16$0.67$0.3343%2.03$122.33$141.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 197 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$125.00$130.00Nov 27$0.05$4.9518%99.00
$130.00$135.00$140.00Dec 4$0.13$4.8717%37.46
$115.00$120.00$125.00Dec 18$0.07$4.9313%70.43
$140.00$145.00$150.00Nov 27$0.15$4.8516%32.33
$125.00$130.00$135.00Dec 4$0.30$4.7017%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Dec 11$0.16$4.8412%30.25
$135.00$140.00$145.00Dec 18$0.21$4.7914%22.81
$130.00$135.00$140.00Dec 4$0.30$4.7017%15.67
$120.00$125.00$130.00Dec 4$0.31$4.6916%15.13
$120.00$125.00$130.00Dec 18$0.26$4.7414%18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 143 found (best net $-0.10, 140 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$146.00$150.001:2Nov 18-$0.10$3.90
$145.00$150.001:2Nov 27-$0.89$4.11
$150.00$155.001:2Nov 18-$0.31$4.69
$150.00$155.001:2Nov 27-$0.69$4.31
$152.50$155.001:2Nov 11-$0.06$2.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Nov 18-$0.39$4.61
$115.00$110.001:2Nov 6$0.00$5.00
$113.00$110.001:2Nov 9-$0.08$2.92
$110.00$105.001:2Nov 6$0.00$5.00
$124.00$123.001:2Nov 6-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 6.84%, avg 1.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Dec 18$8.950.483.2%6.84%10.05%573.0K
$140.00Dec 18$6.950.417.0%5.31%12.35%21213.0K
$145.00Dec 18$5.250.3410.9%4.01%14.87%11618.0K
$135.00Dec 11$7.900.473.2%6.04%9.25%117350
$140.00Dec 11$5.900.397.0%4.51%11.54%45333
$150.00Dec 18$3.950.2814.7%3.02%17.70%25028.6K
$135.00Dec 4$7.250.463.2%5.54%8.75%180630
$145.00Dec 11$4.400.3210.9%3.36%14.22%31244
$140.00Dec 4$5.000.377.0%3.82%10.86%443.8K
$155.00Dec 18$2.990.2218.5%2.29%20.79%9117.0K

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 56,113
Total Puts 34,603
Put/Call Ratio 0.62
Net Difference 21,510

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,562,061
Total Puts 3,543,556
Average Put/Call Ratio 0.78
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