Tour v526
SPCX
SPACE EX TECH SPACEX A
$142.47 -0.85%
9/1 15:55

Option Volume

Detail
Current (09/01 3:55pm) 529,922
Calls: 301,668 (57%)
Puts: 228,254 (43%)
Prior (08/31) 549,267
Calls: 352,152 (64%)
Puts: 197,115 (36%)
Current vs Prior -3.52%
Calls: -14.34% (Calls)
Puts: +15.80% (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 -29.77%
Calls: -36.32%
Puts: -18.70%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/01 3:55pm) $300.37M
Calls: $114.45M (38%)
Puts: $185.92M (62%)
Prior (08/31) $301.81M
Calls: $149.46M (50%)
Puts: $152.35M (50%)
Current vs Prior -0.48%
Calls: -23.42%
Puts: +22.03%
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 -6.23%
Calls: -31.92%
Puts: +22.16%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/01 3:55pm) 0.76
Prior (08/31) 0.56
Current vs Prior +35.18%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +27.78%
Sentiment NEUTRAL

Open Interest

Detail
Current (09/01 3:55pm) 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 4.21% | 6.58%8.74% | 15.55%
Prior 4.86% | 6.99%9.01% | 16.06%
Current vs Prior -13.30% | -5.87%-3.04% | -3.21%
Prior 7-Day Avg 4.96% | 7.73%9.27% | 17.39%
Current vs 7-Day Avg -15.16% | -14.78%-5.78% | -10.60%
Prior 7-Day Eod 4.86% | 6.99%9.01% | 16.06%
Current vs 7-Day Eod -13.30% | -5.87%-3.04% | -3.21%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.63% | 2.17%
Calls: 2.40% | 3.28%
Puts: 4.87% | 1.06%
Prior 3.61% | 8.61%
Calls: 2.78% | 5.71%
Puts: 4.44% | 11.51%
Current vs Prior +0.55% | -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 -54.07% | -70.12%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($185.92M). P/C ratio rising 35% - 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
15:55BEARISHBULLISHBULLISH
15:50BEARISHBULLISHBULLISH
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 95 of results (avg 6.7%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1611.2511.45$11.351.8%4920.584.2K
$150.00Oct 166.907.10$7.002.9%1.5K0.4214.7K
$145.00Sep 41.701.75$1.732.9%29.3K0.3931.5K
$143.00Sep 42.482.57$2.533.6%13.4K0.508.8K
$144.00Sep 42.052.13$2.093.8%15.1K0.444.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Sep 42.922.99$2.962.4%8.9K0.506.7K
$140.00Sep 41.621.67$1.653.0%11.8K0.3310.1K
$142.00Sep 42.432.51$2.473.2%5.4K0.442.7K
$155.00Oct 1616.9017.50$17.203.5%220.651.8K
$145.00Oct 1610.6011.00$10.803.7%3330.501.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.51, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 40.070.08$0.0812.5%3.9K0.037.6K
$155.00Sep 40.190.22$0.2114.3%22.1K0.0723.9K
$152.50Sep 40.320.35$0.348.8%6.0K0.107.7K
$162.50Sep 40.050.06$0.0616.7%3800.021.5K
$150.00Sep 40.560.60$0.586.9%35.5K0.1730.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 40.150.17$0.1612.5%3.1K0.0512.0K
$126.00Sep 40.070.08$0.0812.5%1270.023.9K
$132.00Sep 40.240.26$0.258.0%9510.074.9K
$131.00Sep 40.190.22$0.2114.3%4920.061.6K
$133.00Sep 40.310.33$0.326.3%9910.087.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 226 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Sep 1126.8531.15$29.0014.8%--1.00197
$115.00Sep 1125.1530.30$27.7318.6%21.00408
$116.00Sep 1125.3029.30$27.3014.7%11.0053
$117.00Sep 1124.3029.30$26.8018.7%--1.00186
$118.00Sep 1122.3027.35$24.8320.3%61.0077
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 415.2020.25$17.7328.5%161.00280
$162.50Sep 416.0522.65$19.3534.1%101.0035
$165.00Sep 418.5525.25$21.9030.6%151.0080
$167.50Sep 421.0527.55$24.3026.7%31.0014
$170.00Sep 424.4030.00$27.2020.6%91.0098

Most actively traded options today. High liquidity = easy entry/exit. 437 active (total vol 396.4K, top 35.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 40.560.60$0.586.9%35.5K0.1730.0K
$145.00Sep 41.701.75$1.732.9%29.3K0.3931.5K
$155.00Sep 40.190.22$0.2114.3%22.1K0.0723.9K
$144.00Sep 42.052.13$2.093.8%15.1K0.444.1K
$143.00Sep 42.482.57$2.533.6%13.4K0.508.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 41.621.67$1.653.0%11.8K0.3310.1K
$135.00Sep 40.500.52$0.513.9%11.6K0.1311.1K
$139.00Sep 41.281.34$1.314.6%9.0K0.283.3K
$143.00Sep 42.922.99$2.962.4%8.9K0.506.7K
$145.00Sep 44.054.25$4.154.8%7.4K0.612.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 10.2%, max 15.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$136.00Sep 4Oct 955.1%47.7%15.5%67339
$143.00Sep 4Oct 953.7%47.0%14.1%13.4K8.9K
$137.00Sep 4Oct 954.4%47.7%14.0%2582.6K
$138.00Sep 4Oct 954.2%47.7%13.7%1992.3K
$142.00Sep 4Oct 953.1%47.0%12.9%7.3K8.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$136.00Sep 4Oct 955.1%47.7%15.5%1.6K4.9K
$137.00Sep 4Oct 954.4%47.7%14.0%1.7K2.9K
$143.00Sep 4Oct 953.6%47.0%13.9%9.0K6.8K
$138.00Sep 4Oct 954.2%47.7%13.7%5.4K5.3K
$142.00Sep 4Oct 953.2%47.0%13.1%5.5K3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 253 found (best R:R 1.69, avg 3.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$133.00$135.00Oct 9$0.32$1.68$0.3270%5.25$133.32
$114.00$115.00Sep 4$0.12$0.88$0.1299%7.33$114.12
$130.00$131.00Sep 4$0.20$0.80$0.2096%4.00$130.20
$115.00$116.00Sep 11$0.43$0.57$0.43100%1.33$115.43
$118.00$119.00Sep 11$0.43$0.57$0.43100%1.33$118.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$152.50$150.00Sep 4$0.93$1.57$0.9389%1.69$151.57
$162.50$160.00Sep 4$1.62$0.88$1.62100%0.54$160.88
$150.00$149.00Sep 11$0.12$0.88$0.1272%7.33$149.88
$150.00$148.00Oct 9$0.60$1.40$0.6059%2.33$149.40
$148.00$147.00Sep 25$0.21$0.79$0.2159%3.76$147.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 174 found (best R:R 2.03, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$162.50$165.00Oct 9$0.87$0.87$1.6376%0.53$163.37
$144.00$145.00Oct 2$0.73$0.73$0.2750%2.70$144.73
$146.00$147.00Oct 9$0.68$0.68$0.3253%2.12$146.68
$157.50$160.00Oct 9$0.88$0.88$1.6270%0.54$158.38
$152.50$155.00Oct 9$1.05$1.05$1.4563%0.72$153.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$131.00$130.00Oct 9$0.67$0.67$0.3373%2.03$130.33
$136.00$135.00Oct 9$0.75$0.75$0.2565%3.00$135.25
$140.00$135.00Oct 16$2.22$2.22$2.7858%0.80$137.78
$141.00$140.00Oct 9$0.68$0.68$0.3256%2.12$140.32
$135.00$130.00Oct 16$1.68$1.68$3.3266%0.51$133.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.60, cheapest $1.66)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$142.00Sep 4Sep 11$1.7453.1%45.6%
$140.00Sep 4Sep 11$1.6553.1%46.1%
$145.00Sep 4Sep 11$1.7053.7%47.0%
$141.00Sep 4Sep 11$1.6352.8%46.1%
$146.00Sep 4Sep 11$1.5553.8%47.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$142.00Sep 4Sep 11$1.6653.2%45.6%
$140.00Sep 4Sep 11$1.4853.1%46.1%
$141.00Sep 4Sep 11$1.5352.9%46.1%
$145.00Sep 4Sep 11$1.5553.7%47.0%
$146.00Sep 4Sep 11$1.3353.8%47.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 3.85% of stock, avg 9.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$143.00Sep 4$2.53$2.96$5.49$137.51$148.493.85%
$142.00Sep 4$3.04$2.47$5.51$136.49$147.513.87%
$141.00Sep 4$3.55$2.02$5.57$135.43$146.573.91%
$144.00Sep 4$2.09$3.53$5.62$138.38$149.623.94%
$140.00Sep 4$4.18$1.65$5.83$134.17$145.834.09%
$145.00Sep 4$1.73$4.15$5.88$139.12$150.884.13%
$139.00Sep 4$4.88$1.31$6.19$132.81$145.194.34%
$146.00Sep 4$1.40$4.95$6.35$139.65$152.354.46%
$138.00Sep 4$5.57$1.07$6.64$131.36$144.644.66%
$147.00Sep 4$1.14$5.73$6.87$140.13$153.874.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.39% of stock, avg 7.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$148.00$138.00Sep 4$0.91$1.07$1.98$136.02$149.98
$148.00$139.00Sep 4$0.91$1.31$2.22$136.78$150.22
$147.00$138.00Sep 4$1.14$1.07$2.21$135.79$149.21
$147.00$139.00Sep 4$1.14$1.31$2.45$136.55$149.45
$146.00$138.00Sep 4$1.40$1.07$2.47$135.53$148.47
$148.00$140.00Sep 4$0.91$1.65$2.56$137.44$150.56
$146.00$139.00Sep 4$1.40$1.31$2.71$136.29$148.71
$147.00$140.00Sep 4$1.14$1.65$2.79$137.21$149.79
$146.00$140.00Sep 4$1.40$1.65$3.05$136.95$149.05
$145.00$138.00Sep 4$1.73$1.07$2.80$135.20$147.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 203 found (best R:R 7.06, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
133/134155/158Oct 9$2.19$0.3135%7.06$131.81$157.19
136/137148/149Sep 11$0.65$0.3537%1.86$136.35$148.65
135/136148/149Sep 11$0.60$0.4040%1.50$135.40$148.60
136/137149/150Sep 11$0.59$0.4141%1.44$136.41$149.59
130/131148/149Sep 11$0.47$0.5352%0.89$130.53$148.47
135/136149/150Sep 11$0.54$0.4644%1.17$135.46$149.54
129/130148/149Sep 11$0.43$0.5754%0.75$129.57$148.43
130/131149/150Sep 11$0.41$0.5955%0.69$130.59$149.41
132/133148/149Sep 11$0.48$0.5248%0.92$132.52$148.48
138/139148/149Sep 11$0.65$0.3531%1.86$138.35$148.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 184 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Oct 2$0.10$4.908%49.00
$155.00$160.00$165.00Oct 16$0.23$4.7712%20.74
$155.00$157.50$160.00Sep 11$0.05$2.457%49.00
$145.00$150.00$155.00Oct 16$0.36$4.6415%12.89
$152.50$155.00$157.50Sep 4$0.05$2.456%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Oct 16$0.14$4.8615%34.71
$155.00$160.00$165.00Oct 16$0.15$4.8512%32.33
$135.00$140.00$145.00Oct 16$0.28$4.7216%16.86
$115.00$120.00$125.00Oct 9$0.22$4.789%21.73
$143.00$144.00$145.00Sep 4$0.05$0.9511%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 105 found (best net $-0.23, 105 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.23$4.77
$150.00$152.501:2Sep 4-$0.10$2.40
$165.00$170.001:2Sep 18-$0.26$4.74
$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
$120.00$115.001:2Oct 2-$0.43$4.57
$129.00$128.001:2Sep 4-$0.06$0.94
$125.00$120.001:2Oct 2-$0.65$4.35
$125.00$124.001:2Sep 4-$0.06$0.94
$127.00$126.001:2Sep 4-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 4.84%, avg 2.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Oct 16$6.900.425.3%4.84%10.13%1.5K14.7K
$145.00Oct 16$8.650.501.8%6.07%7.85%1.5K4.8K
$155.00Oct 16$5.150.358.8%3.61%12.41%6202.6K
$150.00Oct 9$6.000.415.3%4.21%9.50%8282
$160.00Oct 16$4.000.2912.3%2.81%15.11%89319.6K
$146.00Oct 9$6.950.472.5%4.88%7.36%9114
$147.00Oct 9$6.500.463.2%4.56%7.74%567
$148.00Oct 9$6.100.443.9%4.28%8.16%810
$144.00Oct 9$7.500.511.1%5.26%6.34%3066
$144.00Oct 2$7.500.501.1%5.26%6.34%88122

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 301,668
Total Puts 228,254
Put/Call Ratio 0.76
Net Difference 73,414

Prior's Put/Call Breakdown

Total Calls 352,152
Total Puts 197,115
Put/Call Ratio 0.56
Net Difference 155,037

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