Tour v526
SPCX
SPACE EX TECH SPACEX A
$143.25 -0.31%
9/1 15:45

Option Volume

Detail
Current (09/01 3:45pm) 516,042
Calls: 294,322 (57%)
Puts: 221,720 (43%)
Prior (08/31) 531,177
Calls: 342,662 (65%)
Puts: 188,515 (35%)
Current vs Prior -2.85%
Calls: -14.11% (Calls)
Puts: +17.61% (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 -31.61%
Calls: -37.87%
Puts: -21.03%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/01 3:45pm) $297.28M
Calls: $117.83M (40%)
Puts: $179.45M (60%)
Prior (08/31) $278.43M
Calls: $132.28M (48%)
Puts: $146.15M (52%)
Current vs Prior +6.77%
Calls: -10.92%
Puts: +22.78%
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 -7.19%
Calls: -29.91%
Puts: +17.91%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/01 3:45pm) 0.75
Prior (08/31) 0.55
Current vs Prior +36.93%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +27.23%
Sentiment NEUTRAL

Open Interest

Detail
Current (09/01 3:45pm) 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 4.20% | 6.49%8.64% | 15.61%
Prior 4.86% | 6.99%9.01% | 16.06%
Current vs Prior -13.49% | -7.18%-4.11% | -2.82%
Prior 7-Day Avg 4.96% | 7.73%9.27% | 17.39%
Current vs 7-Day Avg -15.34% | -15.97%-6.82% | -10.24%
Prior 7-Day Eod 4.86% | 6.99%9.01% | 16.06%
Current vs 7-Day Eod -13.49% | -7.18%-4.11% | -2.82%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.26% | 2.17%
Calls: 1.73% | 3.28%
Puts: 4.79% | 1.06%
Prior 3.61% | 8.61%
Calls: 2.78% | 5.71%
Puts: 4.44% | 11.51%
Current vs Prior -9.70% | -74.80%
Prior 7-Day Avg 7.90% | 7.26%
Calls: 8.03% | 7.24%
Puts: 7.78% | 7.28%
Current vs 7-Day Avg -58.75% | -70.12%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($179.45M). 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
15:45BEARISHBULLISHBULLISH
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 375 of results (avg 4.3%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Sep 42.392.42$2.411.2%14.8K0.464.1K
$150.00Oct 167.257.35$7.301.4%1.5K0.4314.7K
$147.00Sep 112.862.90$2.881.4%3970.38309
$146.00Oct 27.007.10$7.051.4%410.47107
$150.00Sep 183.303.35$3.331.5%11.4K0.3541.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 26.356.40$6.380.8%1830.41563
$144.00Sep 114.704.75$4.721.1%1.8K0.51120
$143.00Sep 42.562.59$2.581.2%8.8K0.486.7K
$145.00Sep 257.807.90$7.851.3%360.51366
$145.00Oct 1610.5010.65$10.581.4%3220.491.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 62 found (avg $0.48, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 40.080.09$0.0911.1%3.9K0.037.6K
$157.50Sep 40.130.14$0.147.1%4.4K0.0410.6K
$155.00Sep 40.220.23$0.234.3%22.0K0.0723.9K
$162.50Sep 40.050.06$0.0616.7%3750.021.5K
$152.50Sep 40.370.39$0.385.3%5.1K0.117.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 40.140.15$0.156.7%3.1K0.0412.0K
$132.00Sep 40.210.22$0.224.5%9380.064.9K
$133.00Sep 40.260.28$0.277.4%9890.087.0K
$129.00Sep 40.110.12$0.128.3%4420.031.3K
$131.00Sep 40.170.18$0.185.6%4910.051.6K

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 416.5017.30$16.904.7%131.00280
$162.50Sep 418.4019.90$19.157.8%101.0035
$165.00Sep 421.0522.15$21.605.1%151.0080
$167.50Sep 423.3025.50$24.409.0%31.0014
$170.00Sep 426.2527.30$26.783.9%91.0098

Most actively traded options today. High liquidity = easy entry/exit. 432 active (total vol 385.6K, top 35.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 40.660.68$0.673.0%35.1K0.1830.0K
$145.00Sep 41.961.99$1.981.5%29.1K0.4131.5K
$155.00Sep 40.220.23$0.234.3%22.0K0.0723.9K
$144.00Sep 42.392.42$2.411.2%14.8K0.464.1K
$143.00Sep 42.862.91$2.891.7%12.9K0.528.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 41.371.40$1.392.2%11.5K0.3110.1K
$135.00Sep 40.420.44$0.434.7%11.5K0.1211.1K
$139.00Sep 41.091.12$1.112.7%9.0K0.263.3K
$143.00Sep 42.562.59$2.581.2%8.8K0.486.7K
$145.00Sep 43.653.75$3.702.7%7.2K0.592.9K

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 7.4%, max 11.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$137.00Sep 4Oct 954.2%48.5%11.8%2572.6K
$138.00Sep 4Oct 953.5%48.5%10.4%1992.3K
$139.00Sep 4Oct 953.0%48.2%10.1%5542.8K
$140.00Sep 4Oct 1652.8%48.2%9.4%4.8K16.3K
$141.00Sep 4Oct 952.6%48.1%9.4%2.2K3.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$137.00Sep 4Oct 954.2%48.5%11.8%1.7K2.9K
$138.00Sep 4Oct 953.5%48.5%10.4%5.0K5.3K
$139.00Sep 4Oct 953.0%48.2%10.0%9.0K3.4K
$140.00Sep 4Oct 1652.8%48.2%9.5%11.8K16.7K
$141.00Sep 4Oct 952.6%48.1%9.4%2.9K3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 264 found (best R:R 1.50, avg 2.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$123.00$124.00Sep 11$0.40$0.60$0.4093%1.50$123.40
$120.00$121.00Sep 4$0.52$0.48$0.5299%0.92$120.52
$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
$127.00$128.00Sep 4$0.53$0.47$0.5398%0.89$127.53
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$152.50Sep 25$1.55$0.95$1.5571%0.61$153.45
$150.00$149.00Sep 25$0.42$0.58$0.4262%1.38$149.58
$150.00$149.00Oct 2$0.48$0.52$0.4860%1.08$149.52
$148.00$147.00Sep 11$0.55$0.45$0.5565%0.82$147.45
$150.00$149.00Sep 11$0.63$0.37$0.6371%0.59$149.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 178 found (best R:R 0.51, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$146.00Oct 9$0.60$0.60$0.4050%1.50$145.60
$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$146.00Sep 25$0.50$0.50$0.5051%1.00$145.50
$144.00$145.00Sep 25$0.50$0.50$0.5049%1.00$144.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$135.00$130.00Oct 16$1.68$1.68$3.3266%0.51$133.32
$140.00$135.00Oct 16$2.09$2.09$2.9158%0.72$137.91
$130.00$125.00Oct 16$1.25$1.25$3.7574%0.33$128.75
$125.00$120.00Oct 16$0.91$0.91$4.0980%0.22$124.09
$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 $1.63)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$142.00Sep 4Sep 11$1.6752.2%45.7%
$141.00Sep 4Sep 11$1.5752.6%46.0%
$140.00Sep 4Sep 11$1.6252.8%46.2%
$143.00Sep 4Sep 11$1.6952.1%45.7%
$147.00Sep 4Sep 11$1.5753.1%47.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$142.00Sep 4Sep 11$1.6352.3%45.7%
$141.00Sep 4Sep 11$1.5752.6%46.0%
$140.00Sep 4Sep 11$1.5252.8%46.2%
$143.00Sep 4Sep 11$1.6252.1%45.7%
$147.00Sep 4Sep 11$1.6753.0%47.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 3.82% of stock, avg 9.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$143.00Sep 4$2.89$2.58$5.47$137.53$148.473.82%
$142.00Sep 4$3.43$2.12$5.55$136.45$147.553.87%
$144.00Sep 4$2.41$3.13$5.54$138.46$149.543.87%
$145.00Sep 4$1.98$3.70$5.68$139.32$150.683.97%
$141.00Sep 4$4.00$1.73$5.73$135.27$146.734.00%
$146.00Sep 4$1.62$4.33$5.95$140.05$151.954.15%
$140.00Sep 4$4.68$1.39$6.07$133.93$146.074.24%
$147.00Sep 4$1.31$5.03$6.34$140.66$153.344.43%
$139.00Sep 4$5.38$1.11$6.49$132.51$145.494.53%
$148.00Sep 4$1.05$5.78$6.83$141.17$154.834.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.51% of stock, avg 7.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$148.00$139.00Sep 4$1.05$1.11$2.16$136.84$150.16
$147.00$139.00Sep 4$1.31$1.11$2.42$136.58$149.42
$148.00$140.00Sep 4$1.05$1.39$2.44$137.56$150.44
$147.00$140.00Sep 4$1.31$1.39$2.70$137.30$149.70
$146.00$139.00Sep 4$1.62$1.11$2.73$136.27$148.73
$148.00$141.00Sep 4$1.05$1.73$2.78$138.22$150.78
$146.00$140.00Sep 4$1.62$1.39$3.01$136.99$149.01
$147.00$141.00Sep 4$1.31$1.73$3.04$137.96$150.04
$146.00$141.00Sep 4$1.62$1.73$3.35$137.65$149.35
$145.00$139.00Sep 4$1.98$1.11$3.09$135.91$148.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 217 found (best R:R 1.50, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
137/138148/149Sep 11$0.60$0.4035%1.50$137.40$148.60
138/139148/149Sep 11$0.63$0.3731%1.70$138.37$148.63
134/135148/149Sep 11$0.51$0.4943%1.04$134.49$148.51
132/133148/149Sep 11$0.46$0.5448%0.85$132.54$148.46
137/138149/150Sep 11$0.56$0.4438%1.27$137.44$149.56
138/139147/148Sep 4$0.50$0.5044%1.00$138.50$147.50
130/131148/149Sep 11$0.42$0.5852%0.72$130.58$148.42
136/137148/149Sep 11$0.56$0.4438%1.27$136.44$148.56
135/136148/149Sep 11$0.53$0.4741%1.13$135.47$148.53
138/139149/150Sep 4$0.41$0.5952%0.69$138.59$149.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 70.43, 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$0.32$4.6815%14.63
$150.00$155.00$160.00Oct 16$0.30$4.7014%15.67
$152.50$155.00$157.50Sep 25$0.07$2.439%34.71
$160.00$165.00$170.00Oct 16$0.23$4.7710%20.74
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$0.18$4.8213%26.78
$160.00$165.00$170.00Sep 18$0.13$4.879%37.46
$150.00$155.00$160.00Oct 16$0.26$4.7414%18.23
$150.00$152.50$155.00Sep 18$0.05$2.4511%49.00

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 $-0.30, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.30$4.70
$150.00$152.501:2Sep 4-$0.09$2.41
$165.00$170.001:2Sep 18-$0.23$4.77
$152.50$155.001:2Sep 4-$0.08$2.42
$155.00$157.501:2Sep 4-$0.05$2.45
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 5.06%, avg 2.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Oct 16$7.250.434.7%5.06%9.77%1.5K14.7K
$145.00Oct 16$9.250.511.2%6.46%7.68%1.4K4.8K
$155.00Oct 16$5.600.368.2%3.91%12.11%6122.6K
$147.00Oct 9$7.500.472.6%5.24%7.85%567
$148.00Oct 9$7.100.453.3%4.96%8.27%810
$146.00Oct 9$7.900.481.9%5.51%7.43%9114
$150.00Oct 9$6.350.424.7%4.43%9.14%8282
$149.00Oct 9$6.700.434.0%4.68%8.69%1012
$144.00Oct 9$8.750.520.5%6.11%6.63%3066
$160.00Oct 16$4.250.2911.7%2.97%14.66%87819.6K

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 294,322
Total Puts 221,720
Put/Call Ratio 0.75
Net Difference 72,602

Prior's Put/Call Breakdown

Total Calls 342,662
Total Puts 188,515
Put/Call Ratio 0.55
Net Difference 154,147

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