Tour v526
SPCX
SPACE EX TECH SPACEX A
$143.29 -0.28%
9/1 15:40

Option Volume

Detail
Current (09/01 3:40pm) 512,044
Calls: 292,413 (57%)
Puts: 219,631 (43%)
Prior (08/31) 527,022
Calls: 339,986 (65%)
Puts: 187,036 (35%)
Current vs Prior -2.84%
Calls: -13.99% (Calls)
Puts: +17.43% (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 -32.14%
Calls: -38.28%
Puts: -21.77%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/01 3:40pm) $297.09M
Calls: $118.30M (40%)
Puts: $178.80M (60%)
Prior (08/31) $274.62M
Calls: $128.96M (47%)
Puts: $145.66M (53%)
Current vs Prior +8.18%
Calls: -8.27%
Puts: +22.75%
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 -7.25%
Calls: -29.63%
Puts: +17.48%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/01 3:40pm) 0.75
Prior (08/31) 0.55
Current vs Prior +36.53%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +26.85%
Sentiment NEUTRAL

Open Interest

Detail
Current (09/01 3:40pm) 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 4.22% | 6.54%8.69% | 15.65%
Prior 4.86% | 6.99%9.01% | 16.06%
Current vs Prior -13.23% | -6.51%-3.59% | -2.55%
Prior 7-Day Avg 4.96% | 7.73%9.27% | 17.39%
Current vs 7-Day Avg -15.08% | -15.36%-6.32% | -9.99%
Prior 7-Day Eod 4.86% | 6.99%9.01% | 16.06%
Current vs 7-Day Eod -13.23% | -6.51%-3.59% | -2.55%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.46% | 2.67%
Calls: 1.70% | 2.15%
Puts: 3.23% | 3.18%
Prior 3.61% | 8.61%
Calls: 2.78% | 5.71%
Puts: 4.44% | 11.51%
Current vs Prior -31.86% | -68.99%
Prior 7-Day Avg 7.90% | 7.26%
Calls: 8.03% | 7.24%
Puts: 7.78% | 7.28%
Current vs 7-Day Avg -68.87% | -63.23%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($178.80M). 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
15:40BEARISHBULLISHBULLISH
15:35BEARISHBULLISHBULLISH
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 374 of results (avg 4.2%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 162.502.52$2.510.8%6560.195.9K
$144.00Sep 42.432.46$2.451.2%14.7K0.474.1K
$140.00Oct 1611.8011.95$11.881.3%4840.594.2K
$145.00Sep 113.703.75$3.731.3%2.4K0.462.8K
$135.00Oct 1614.7014.90$14.801.4%1750.679.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Oct 1610.5010.60$10.550.9%3220.491.9K
$141.00Sep 41.731.75$1.741.1%2.7K0.362.8K
$143.00Sep 114.204.25$4.221.2%1.9K0.47394
$140.00Oct 168.008.10$8.051.2%2920.416.6K
$145.00Sep 257.807.90$7.851.3%360.51366

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 60 found (avg $0.48, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 40.130.15$0.1414.3%4.4K0.0410.6K
$160.00Sep 40.080.09$0.0911.1%3.9K0.037.6K
$162.50Sep 40.050.06$0.0616.7%3750.021.5K
$155.00Sep 40.230.24$0.244.2%21.7K0.0723.9K
$152.50Sep 40.390.41$0.405.0%5.1K0.127.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Sep 40.110.13$0.1216.7%4390.041.3K
$131.00Sep 40.170.18$0.185.6%4800.051.6K
$132.00Sep 40.210.22$0.224.5%9370.064.9K
$130.00Sep 40.140.15$0.156.7%3.1K0.0412.0K
$133.00Sep 40.270.28$0.283.6%9890.087.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Sep 426.5028.20$27.356.2%--0.99150
$115.00Sep 427.8029.20$28.504.9%4500.99598
$117.00Sep 424.6027.40$26.0010.8%10.99177
$118.00Sep 425.0526.05$25.553.9%--0.99360
$119.00Sep 423.7025.20$24.456.1%--0.9943
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 416.4017.35$16.885.6%131.00280
$162.50Sep 418.4019.90$19.157.8%101.0035
$165.00Sep 421.2022.25$21.734.8%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 382.4K, top 35.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 40.690.71$0.702.9%35.1K0.1830.0K
$145.00Sep 42.012.04$2.031.5%29.0K0.4131.5K
$155.00Sep 40.230.24$0.244.2%21.7K0.0723.9K
$144.00Sep 42.432.46$2.451.2%14.7K0.474.1K
$143.00Sep 42.912.96$2.941.7%12.9K0.538.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 40.430.45$0.444.5%11.5K0.1211.1K
$140.00Sep 41.401.43$1.422.1%11.0K0.3110.1K
$139.00Sep 41.121.14$1.131.8%8.9K0.263.3K
$143.00Sep 42.582.62$2.601.5%8.7K0.476.7K
$145.00Sep 43.653.75$3.702.7%7.0K0.592.9K

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 8.7%, max 13.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$137.00Sep 4Oct 955.1%48.4%13.8%2572.6K
$138.00Sep 4Oct 954.3%48.2%12.6%1922.3K
$139.00Sep 4Oct 953.9%48.1%12.0%5532.8K
$140.00Sep 4Oct 1653.5%48.3%10.6%4.8K16.3K
$141.00Sep 4Oct 953.0%48.0%10.4%2.2K3.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$137.00Sep 4Oct 955.0%48.4%13.6%1.7K2.9K
$138.00Sep 4Oct 954.3%48.2%12.5%4.8K5.3K
$139.00Sep 4Oct 953.8%48.1%11.8%8.9K3.4K
$140.00Sep 4Oct 1653.5%48.4%10.5%11.3K16.7K
$141.00Sep 4Oct 953.0%48.0%10.4%2.7K3.0K

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 2.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$123.00$124.00Sep 11$0.40$0.60$0.4095%1.50$123.40
$117.00$118.00Sep 4$0.45$0.55$0.4599%1.22$117.45
$127.00$128.00Sep 18$0.40$0.60$0.4086%1.50$127.40
$127.00$128.00Sep 4$0.53$0.47$0.5398%0.89$127.53
$115.00$116.00Sep 11$0.55$0.45$0.5598%0.82$115.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$149.00Sep 25$0.42$0.58$0.4262%1.38$149.58
$148.00$147.00Sep 25$0.40$0.60$0.4058%1.50$147.60
$148.00$147.00Sep 11$0.47$0.53$0.4765%1.13$147.53
$149.00$148.00Sep 11$0.53$0.47$0.5368%0.89$148.47
$150.00$149.00Oct 2$0.48$0.52$0.4860%1.08$149.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 178 found (best R:R 0.72, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$144.00$145.00Oct 9$0.60$0.60$0.4048%1.50$144.60
$144.00$145.00Oct 2$0.58$0.58$0.4249%1.38$144.58
$145.00$146.00Oct 9$0.53$0.53$0.4750%1.13$145.53
$144.00$145.00Sep 18$0.50$0.50$0.5050%1.00$144.50
$145.00$146.00Sep 25$0.48$0.48$0.5251%0.92$145.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$135.00Oct 16$2.10$2.10$2.9059%0.72$137.90
$135.00$130.00Oct 16$1.65$1.65$3.3567%0.49$133.35
$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 $1.62, cheapest $1.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Sep 4Sep 11$1.5853.5%46.7%
$141.00Sep 4Sep 11$1.6853.0%46.3%
$143.00Sep 4Sep 11$1.7152.7%46.2%
$142.00Sep 4Sep 11$1.7352.7%46.3%
$144.00Sep 4Sep 11$1.7053.7%47.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Sep 4Sep 11$1.5053.5%46.7%
$141.00Sep 4Sep 11$1.5653.0%46.3%
$143.00Sep 4Sep 11$1.6252.7%46.2%
$142.00Sep 4Sep 11$1.6252.7%46.3%
$144.00Sep 4Sep 11$1.6253.7%47.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 3.87% of stock, avg 9.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$143.00Sep 4$2.94$2.60$5.54$137.46$148.543.87%
$144.00Sep 4$2.45$3.10$5.55$138.45$149.553.87%
$142.00Sep 4$3.50$2.13$5.63$136.37$147.633.93%
$145.00Sep 4$2.03$3.70$5.73$139.27$150.734.00%
$141.00Sep 4$4.10$1.74$5.84$135.16$146.844.08%
$146.00Sep 4$1.65$4.33$5.98$140.02$151.984.17%
$140.00Sep 4$4.80$1.42$6.22$133.78$146.224.34%
$147.00Sep 4$1.34$4.97$6.31$140.69$153.314.40%
$139.00Sep 4$5.53$1.13$6.66$132.34$145.664.65%
$148.00Sep 4$1.08$5.73$6.81$141.19$154.814.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.54% of stock, avg 7.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$148.00$139.00Sep 4$1.08$1.13$2.21$136.79$150.21
$147.00$139.00Sep 4$1.34$1.13$2.47$136.53$149.47
$148.00$140.00Sep 4$1.08$1.42$2.50$137.50$150.50
$147.00$140.00Sep 4$1.34$1.42$2.76$137.24$149.76
$146.00$139.00Sep 4$1.65$1.13$2.78$136.22$148.78
$148.00$141.00Sep 4$1.08$1.74$2.82$138.18$150.82
$146.00$140.00Sep 4$1.65$1.42$3.07$136.93$149.07
$147.00$141.00Sep 4$1.34$1.74$3.08$137.92$150.08
$146.00$141.00Sep 4$1.65$1.74$3.39$137.61$149.39
$145.00$139.00Sep 4$2.03$1.13$3.16$135.84$148.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 208 found (best R:R 1.56, avg credit $0.72)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
138/139149/150Sep 11$0.61$0.3934%1.56$138.39$149.61
135/136149/150Sep 11$0.51$0.4944%1.04$135.49$149.51
130/131149/150Sep 11$0.40$0.6054%0.67$130.60$149.40
131/132149/150Sep 11$0.41$0.5953%0.69$131.59$149.41
132/133149/150Sep 11$0.43$0.5751%0.75$132.57$149.43
136/137149/150Sep 11$0.53$0.4741%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
138/139147/148Sep 4$0.50$0.5043%1.00$138.50$147.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 155 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Oct 16$0.20$4.8013%24.00
$140.00$145.00$150.00Oct 16$0.31$4.6915%15.13
$115.00$120.00$125.00Oct 16$0.14$4.868%34.71
$150.00$155.00$160.00Oct 16$0.30$4.7014%15.67
$155.00$157.50$160.00Oct 9$0.05$2.457%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Sep 18$0.13$4.8714%37.46
$160.00$165.00$170.00Oct 16$0.07$4.9310%70.43
$150.00$155.00$160.00Oct 16$0.30$4.7014%15.67
$150.00$152.50$155.00Sep 18$0.08$2.4210%30.25
$135.00$140.00$145.00Oct 16$0.40$4.6016%11.50

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 $-0.29, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.29$4.71
$150.00$152.501:2Sep 4-$0.10$2.40
$165.00$170.001:2Sep 18-$0.24$4.76
$152.50$155.001:2Sep 4-$0.08$2.42
$155.00$157.501:2Sep 4-$0.04$2.46
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
$125.00$120.001:2Oct 2-$0.64$4.36
$129.00$128.001:2Sep 4-$0.08$0.92
$119.00$115.001:2Sep 18-$0.24$3.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 6.53%, avg 2.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Oct 16$9.350.511.2%6.53%7.72%1.4K4.8K
$150.00Oct 16$7.250.434.7%5.06%9.74%1.5K14.7K
$155.00Oct 16$5.600.368.2%3.91%12.08%6102.6K
$147.00Oct 9$7.550.472.6%5.27%7.86%567
$148.00Oct 9$7.150.453.3%4.99%8.28%810
$146.00Oct 9$7.950.481.9%5.55%7.44%9114
$150.00Oct 9$6.400.424.7%4.47%9.15%8282
$149.00Oct 9$6.750.434.0%4.71%8.70%1012
$144.00Oct 9$8.750.520.5%6.11%6.60%3066
$160.00Oct 16$4.250.2911.7%2.97%14.63%87319.6K

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 292,413
Total Puts 219,631
Put/Call Ratio 0.75
Net Difference 72,782

Prior's Put/Call Breakdown

Total Calls 339,986
Total Puts 187,036
Put/Call Ratio 0.55
Net Difference 152,950

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