Tour v526
SPCX
SPACE EX TECH SPACEX A
$143.43 -0.18%
9/1 15:30

Option Volume

Detail
Current (09/01 3:30pm) 506,551
Calls: 289,222 (57%)
Puts: 217,329 (43%)
Prior (08/31) 520,064
Calls: 336,246 (65%)
Puts: 183,818 (35%)
Current vs Prior -2.60%
Calls: -13.98% (Calls)
Puts: +18.23% (Puts)
Prior 7-Day Total 5,281,617
Calls: 3,316,266 (63%)
Puts: 1,965,351 (37%)
Prior 7-Day Average 754,516
Calls: 473,752 (63%)
Puts: 280,764 (37%)
Current vs Prior 7-Day Avg -32.86%
Calls: -38.95%
Puts: -22.59%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/01 3:30pm) $295.57M
Calls: $118.42M (40%)
Puts: $177.15M (60%)
Prior (08/31) $272.99M
Calls: $128.20M (47%)
Puts: $144.79M (53%)
Current vs Prior +8.27%
Calls: -7.63%
Puts: +22.35%
Prior 7-Day Total $2.24B
Calls: $1.18B (52%)
Puts: $1.07B (48%)
Prior 7-Day Average $320.31M
Calls: $168.12M (52%)
Puts: $152.19M (48%)
Current vs Prior 7-Day Avg -7.72%
Calls: -29.56%
Puts: +16.40%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/01 3:30pm) 0.75
Prior (08/31) 0.55
Current vs Prior +37.45%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +26.90%
Sentiment NEUTRAL

Open Interest

Detail
Current (09/01 3:30pm) 4,063,259
Calls: 1,947,578 (48%)
Puts: 2,115,681 (52%)
Prior (08/31) 3,907,567
Calls: 1,849,411 (47%)
Puts: 2,058,156 (53%)
Current vs Prior +3.98%
Prior 7-Day Total 28,989,601
Calls: 13,796,152 (48%)
Puts: 15,193,449 (52%)
Prior 7-Day Average 4,141,371
Calls: 1,970,878 (48%)
Puts: 2,170,492 (52%)
Current vs Prior 7-Day Avg -1.89%
Sentiment BULLISH

Expected Move

Detail
Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)
Current 4.23% | 6.55%8.69% | 15.65%
Prior 4.86% | 6.99%9.01% | 16.06%
Current vs Prior -13.02% | -6.30%-3.61% | -2.55%
Prior 7-Day Avg 4.96% | 7.73%9.27% | 17.39%
Current vs 7-Day Avg -14.88% | -15.17%-6.34% | -9.99%
Prior 7-Day Eod 4.86% | 6.99%9.01% | 16.06%
Current vs 7-Day Eod -13.02% | -6.30%-3.61% | -2.55%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.80% | 2.13%
Calls: 2.33% | 2.13%
Puts: 3.28% | 2.13%
Prior 3.61% | 8.61%
Calls: 2.78% | 5.71%
Puts: 4.44% | 11.51%
Current vs Prior -22.44% | -75.26%
Prior 7-Day Avg 7.90% | 7.26%
Calls: 8.03% | 7.24%
Puts: 7.78% | 7.28%
Current vs 7-Day Avg -64.57% | -70.67%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio rising 37% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
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
15:30BEARISHBULLISHBULLISH
15:25BEARISHBULLISHBULLISH
15:20BEARISHBULLISHBULLISH

📈 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 369 of results (avg 4.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 42.082.10$2.091.0%28.6K0.4231.5K
$145.00Sep 113.753.80$3.781.3%2.4K0.462.8K
$135.00Oct 1614.8015.00$14.901.3%1740.679.3K
$147.00Sep 112.963.00$2.981.3%3930.39309
$150.00Oct 167.357.45$7.401.4%1.5K0.4314.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Oct 1610.4510.55$10.501.0%3200.491.9K
$126.00Sep 181.001.01$1.001.0%460.12286
$145.00Oct 28.758.85$8.801.1%230.5093
$140.00Sep 184.304.35$4.321.2%2.0K0.3926.3K
$143.00Sep 114.154.20$4.181.2%1.9K0.47394

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 63 found (avg $0.46, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 40.080.09$0.0911.1%3.9K0.037.6K
$157.50Sep 40.140.15$0.156.7%4.4K0.0510.6K
$155.00Sep 40.230.25$0.248.3%21.7K0.0723.9K
$162.50Sep 40.050.06$0.0616.7%2740.021.5K
$152.50Sep 40.410.43$0.424.8%5.1K0.127.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Sep 40.110.12$0.128.3%4380.031.3K
$131.00Sep 40.170.18$0.185.6%4800.051.6K
$132.00Sep 40.210.22$0.224.5%9340.064.9K
$133.00Sep 40.260.28$0.277.4%9800.087.0K
$128.00Sep 40.090.10$0.1010.0%4450.032.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 224 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1127.0029.85$28.4310.0%21.00408
$116.00Sep 1126.1529.60$27.8812.4%11.0053
$117.00Sep 1124.7028.60$26.6514.6%--1.00186
$118.00Sep 1124.1027.60$25.8513.5%61.0077
$119.00Sep 1122.9025.80$24.3511.9%--1.00212
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 416.3017.40$16.856.5%131.00280
$162.50Sep 418.2019.90$19.058.9%101.0035
$165.00Sep 421.1022.25$21.685.3%141.0080
$167.50Sep 423.3025.50$24.409.0%31.0014
$170.00Sep 426.1027.40$26.754.9%31.0098

Most actively traded options today. High liquidity = easy entry/exit. 431 active (total vol 378.5K, top 35.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 40.720.74$0.732.7%35.0K0.1930.0K
$145.00Sep 42.082.10$2.091.0%28.6K0.4231.5K
$155.00Sep 40.230.25$0.248.3%21.7K0.0723.9K
$144.00Sep 42.512.55$2.531.6%14.5K0.484.1K
$143.00Sep 42.983.05$3.012.3%12.6K0.548.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 40.420.44$0.434.7%11.4K0.1211.1K
$140.00Sep 41.371.39$1.381.4%10.9K0.3010.1K
$139.00Sep 41.091.11$1.101.8%8.8K0.253.3K
$143.00Sep 42.532.57$2.551.6%8.6K0.476.7K
$145.00Sep 43.603.70$3.652.7%6.9K0.582.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 9.2%, max 13.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$137.00Sep 4Oct 955.2%48.7%13.2%2572.6K
$138.00Sep 4Oct 954.4%48.6%12.1%1912.3K
$140.00Sep 4Oct 1653.6%48.2%11.2%4.6K16.3K
$144.00Sep 4Oct 953.6%48.2%11.2%14.5K4.2K
$139.00Sep 4Oct 954.0%48.6%11.1%5532.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$137.00Sep 4Oct 955.2%48.7%13.2%1.6K2.9K
$138.00Sep 4Oct 954.4%48.6%12.1%4.7K5.3K
$140.00Sep 4Oct 1653.6%48.2%11.2%11.2K16.7K
$144.00Sep 4Oct 953.6%48.2%11.2%5.0K856
$139.00Sep 4Oct 954.0%48.6%11.1%8.8K3.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 268 found (best R:R 1.50, avg 2.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$123.00$124.00Sep 11$0.40$0.60$0.4093%1.50$123.40
$127.00$128.00Sep 18$0.40$0.60$0.4086%1.50$127.40
$115.00$116.00Sep 11$0.55$0.45$0.55100%0.82$115.55
$117.00$118.00Sep 4$0.55$0.45$0.5599%0.82$117.55
$123.00$124.00Sep 4$0.55$0.45$0.5599%0.82$123.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$146.00$145.00Sep 25$0.38$0.62$0.3853%1.63$145.62
$147.00$146.00Sep 11$0.50$0.50$0.5061%1.00$146.50
$150.00$149.00Oct 2$0.50$0.50$0.5060%1.00$149.50
$119.00$115.00Sep 18$0.15$3.85$0.156%25.67$118.85
$149.00$148.00Sep 11$0.63$0.37$0.6367%0.59$148.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 179 found (best R:R 0.71, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$146.00$147.00Oct 9$0.55$0.55$0.4551%1.22$146.55
$144.00$145.00Oct 9$0.57$0.57$0.4348%1.33$144.57
$144.00$145.00Sep 25$0.53$0.53$0.4749%1.13$144.53
$144.00$145.00Sep 4$0.44$0.44$0.5652%0.79$144.44
$144.00$145.00Sep 11$0.47$0.47$0.5350%0.89$144.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$135.00Oct 16$2.07$2.07$2.9359%0.71$137.93
$135.00$130.00Oct 16$1.63$1.63$3.3767%0.48$133.37
$130.00$125.00Oct 16$1.25$1.25$3.7574%0.33$128.75
$125.00$120.00Oct 16$0.92$0.92$4.0880%0.23$124.08
$125.00$120.00Oct 9$0.79$0.79$4.2182%0.19$124.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.61, cheapest $1.57)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$141.00Sep 4Sep 11$1.6553.5%46.5%
$140.00Sep 4Sep 11$1.5753.6%46.7%
$142.00Sep 4Sep 11$1.7353.2%46.3%
$143.00Sep 4Sep 11$1.6953.0%46.2%
$146.00Sep 4Sep 11$1.6353.6%47.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$141.00Sep 4Sep 11$1.5753.5%46.5%
$140.00Sep 4Sep 11$1.5153.6%46.7%
$142.00Sep 4Sep 11$1.6053.2%46.3%
$143.00Sep 4Sep 11$1.6353.0%46.2%
$146.00Sep 4Sep 11$1.5553.6%47.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 3.88% of stock, avg 9.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$143.00Sep 4$3.01$2.55$5.56$137.44$148.563.88%
$144.00Sep 4$2.53$3.05$5.58$138.42$149.583.89%
$142.00Sep 4$3.55$2.10$5.65$136.35$147.653.94%
$145.00Sep 4$2.09$3.65$5.74$139.26$150.744.00%
$141.00Sep 4$4.18$1.71$5.89$135.11$146.894.11%
$146.00Sep 4$1.72$4.25$5.97$140.03$151.974.16%
$140.00Sep 4$4.88$1.38$6.26$133.74$146.264.36%
$147.00Sep 4$1.40$4.90$6.30$140.70$153.304.39%
$139.00Sep 4$5.60$1.10$6.70$132.30$145.704.67%
$148.00Sep 4$1.13$5.63$6.76$141.24$154.764.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.55% of stock, avg 7.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$148.00$139.00Sep 4$1.13$1.10$2.23$136.77$150.23
$148.00$140.00Sep 4$1.13$1.38$2.51$137.49$150.51
$147.00$139.00Sep 4$1.40$1.10$2.50$136.50$149.50
$147.00$140.00Sep 4$1.40$1.38$2.78$137.22$149.78
$148.00$141.00Sep 4$1.13$1.71$2.84$138.16$150.84
$146.00$139.00Sep 4$1.72$1.10$2.82$136.18$148.82
$147.00$141.00Sep 4$1.40$1.71$3.11$137.89$150.11
$146.00$140.00Sep 4$1.72$1.38$3.10$136.90$149.10
$146.00$141.00Sep 4$1.72$1.71$3.43$137.57$149.43
$148.00$142.00Sep 4$1.13$2.10$3.23$138.77$151.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 198 found (best R:R 1.08, avg credit $0.71)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/136149/150Sep 11$0.52$0.4843%1.08$135.48$149.52
131/132149/150Sep 11$0.42$0.5852%0.72$131.58$149.42
138/139149/150Sep 11$0.60$0.4034%1.50$138.40$149.60
136/137149/150Sep 11$0.53$0.4740%1.13$136.47$149.53
137/138149/150Sep 11$0.56$0.4438%1.27$137.44$149.56
133/134149/150Sep 11$0.45$0.5548%0.82$133.55$149.45
139/140147/148Sep 4$0.55$0.4538%1.22$139.45$147.55
139/140149/150Sep 4$0.46$0.5447%0.85$139.54$149.46
130/131149/150Sep 11$0.39$0.6154%0.64$130.61$149.39
135/136147/148Sep 4$0.39$0.6154%0.64$135.61$147.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Oct 16$0.22$4.7810%21.73
$145.00$150.00$155.00Oct 16$0.35$4.6515%13.29
$115.00$120.00$125.00Oct 16$0.17$4.838%28.41
$160.00$165.00$170.00Sep 18$0.20$4.809%24.00
$125.00$130.00$135.00Oct 16$0.33$4.6713%14.15
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Oct 16$0.07$4.9310%70.43
$155.00$160.00$165.00Sep 18$0.28$4.7214%16.86
$160.00$165.00$170.00Sep 18$0.18$4.829%26.78
$145.00$150.00$155.00Oct 16$0.38$4.6215%12.16
$152.50$155.00$157.50Sep 4$0.06$2.446%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. 104 found (best net $-0.31, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.31$4.69
$150.00$152.501:2Sep 4-$0.11$2.39
$165.00$170.001:2Sep 18-$0.23$4.77
$152.50$155.001:2Sep 4-$0.06$2.44
$155.00$157.501:2Sep 4-$0.06$2.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$127.00$126.001:2Sep 4-$0.05$0.95
$124.00$123.001:2Sep 4-$0.05$0.95
$129.00$128.001:2Sep 4-$0.08$0.92
$119.00$115.001:2Sep 18-$0.24$3.76
$130.00$129.001:2Sep 4-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 5.12%, avg 2.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Oct 16$7.350.434.6%5.12%9.71%1.5K14.7K
$145.00Oct 16$9.350.511.1%6.52%7.61%1.4K4.8K
$155.00Oct 16$5.650.368.1%3.94%12.01%6062.6K
$148.00Oct 9$7.200.463.2%5.02%8.21%810
$147.00Oct 9$7.600.472.5%5.30%7.79%567
$146.00Oct 9$8.000.491.8%5.58%7.37%9114
$160.00Oct 16$4.300.3011.6%3.00%14.55%86619.6K
$149.00Oct 9$6.800.443.9%4.74%8.62%1012
$150.00Oct 9$6.450.424.6%4.50%9.08%8282
$144.00Oct 9$8.750.520.4%6.10%6.50%3066

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 289,222
Total Puts 217,329
Put/Call Ratio 0.75
Net Difference 71,893

Prior's Put/Call Breakdown

Total Calls 336,246
Total Puts 183,818
Put/Call Ratio 0.55
Net Difference 152,428

Prior 7-Day Put/Call Summary

Total Calls 3,316,266
Total Puts 1,965,351
Average Put/Call Ratio 0.59
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