Tour v526
SPCX
SPACE EX TECH SPACEX A
$140.99 -0.87%
9/2 09:40

Option Volume

Detail
Current (09/02 9:40am) 35,185
Calls: 24,073 (68%)
Puts: 11,112 (32%)
Prior (08/31) 43,380
Calls: 30,889 (71%)
Puts: 12,491 (29%)
Current vs Prior -18.89%
Calls: -22.07% (Calls)
Puts: -11.04% (Puts)
Prior 7-Day Total 4,671,389
Calls: 2,927,230 (63%)
Puts: 1,744,159 (37%)
Prior 7-Day Average 667,341
Calls: 418,175 (63%)
Puts: 249,165 (37%)
Current vs Prior 7-Day Avg -94.73%
Calls: -94.24%
Puts: -95.54%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/02 9:40am) $9.71M
Calls: $6.31M (65%)
Puts: $3.40M (35%)
Prior (08/31) $19.92M
Calls: $16.35M (82%)
Puts: $3.57M (18%)
Current vs Prior -51.24%
Calls: -61.39%
Puts: -4.78%
Prior 7-Day Total $2.09B
Calls: $1.00B (48%)
Puts: $1.09B (52%)
Prior 7-Day Average $298.55M
Calls: $143.32M (48%)
Puts: $155.23M (52%)
Current vs Prior 7-Day Avg -96.75%
Calls: -95.60%
Puts: -97.81%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/02 9:40am) 0.46
Prior (08/31) 0.40
Current vs Prior +14.15%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -23.96%
Sentiment BULLISH

Open Interest

Detail
Current (09/02 9:40am) 4,137,310
Calls: 1,976,893 (48%)
Puts: 2,160,417 (52%)
Prior (08/31) 3,907,567
Calls: 1,849,411 (47%)
Puts: 2,058,156 (53%)
Current vs Prior +5.88%
Prior 7-Day Total 28,255,302
Calls: 13,443,023 (48%)
Puts: 14,812,279 (52%)
Prior 7-Day Average 4,036,471
Calls: 1,920,431 (48%)
Puts: 2,116,039 (52%)
Current vs Prior 7-Day Avg +2.50%
Sentiment BULLISH

Expected Move

Detail
Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)
Current 3.96% | 6.40%8.60% | 15.75%
Prior 4.23% | 6.57%8.73% | 15.69%
Current vs Prior -6.34% | -2.57%-1.40% | +0.38%
Prior 7-Day Avg 4.60% | 7.32%10.38% | 17.53%
Current vs 7-Day Avg -13.99% | -12.52%-17.14% | -10.19%
Prior 7-Day Eod 4.23% | 6.57%8.73% | 15.69%
Current vs 7-Day Eod -6.34% | -2.57%-1.40% | +0.38%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.44% | 3.85%
Calls: 4.87% | 4.12%
Puts: 2.00% | 3.59%
Prior 3.63% | 4.29%
Calls: 2.40% | 5.40%
Puts: 4.87% | 3.18%
Current vs Prior -5.23% | -10.26%
Prior 7-Day Avg 7.96% | 7.26%
Calls: 7.93% | 7.44%
Puts: 7.99% | 7.09%
Current vs 7-Day Avg -56.77% | -47.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($6.31M). Light premium activity with dollar volume down 51% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (24,073 calls vs 11,112 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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
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 385 of results (avg 4.8%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Sep 42.542.56$2.550.8%8250.512.9K
$150.00Sep 111.301.32$1.311.5%7140.226.9K
$147.00Oct 25.505.60$5.551.8%--0.41102
$145.00Oct 168.108.25$8.181.8%590.475.1K
$142.00Sep 42.062.10$2.081.9%7030.459.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Sep 256.706.80$6.751.5%170.48237
$142.00Sep 186.156.25$6.201.6%40.50260
$135.00Sep 40.590.60$0.601.7%5830.1710.9K
$140.00Oct 168.859.00$8.931.7%260.456.6K
$139.00Sep 255.755.85$5.801.7%--0.43876

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 57 found (avg $0.49, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 40.170.18$0.185.6%2780.068.0K
$155.00Sep 40.110.12$0.128.3%5410.0421.6K
$157.50Sep 40.070.08$0.0812.5%1490.0310.3K
$150.00Sep 40.310.32$0.323.1%2.6K0.1031.0K
$149.00Sep 40.380.41$0.407.5%1270.133.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 40.150.17$0.1612.5%1090.0511.9K
$129.00Sep 40.120.14$0.1315.4%540.041.4K
$127.00Sep 40.080.09$0.0911.1%250.032.6K
$132.00Sep 40.260.28$0.277.4%550.085.2K
$131.00Sep 40.200.21$0.214.8%110.071.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 209 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Sep 427.5030.70$29.1011.0%--1.00269
$114.00Sep 425.6528.00$26.838.8%--1.0079
$115.00Sep 424.8526.95$25.908.1%--0.99574
$116.00Sep 423.4028.70$26.0520.3%--0.99145
$117.00Sep 422.4027.70$25.0521.2%--0.99177
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 415.4517.95$16.7015.0%--1.0026
$160.00Sep 418.1020.15$19.1310.7%--1.00276
$162.50Sep 420.6522.35$21.507.9%--1.0040
$165.00Sep 422.9025.25$24.089.8%--1.0036
$155.00Sep 413.5014.70$14.108.5%10.94442

Most actively traded options today. High liquidity = easy entry/exit. 277 active (total vol 31.3K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 40.310.32$0.323.1%2.6K0.1031.0K
$143.00Sep 41.671.71$1.692.4%2.6K0.398.9K
$146.00Sep 112.272.33$2.302.6%1.8K0.34885
$145.00Sep 41.061.09$1.082.8%1.6K0.2831.9K
$143.00Sep 113.353.45$3.402.9%1.1K0.44876
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Sep 42.983.10$3.043.9%1.6K0.552.7K
$140.00Sep 42.002.05$2.032.5%1.2K0.4211.9K
$141.00Sep 42.472.52$2.502.0%6940.492.9K
$135.00Sep 40.590.60$0.601.7%5830.1710.9K
$143.00Sep 43.503.70$3.605.6%5020.617.2K

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 17.5%, max 21.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Sep 4Oct 1658.9%48.6%21.2%7214.0K
$136.00Sep 4Oct 258.2%48.0%21.1%14349
$137.00Sep 4Oct 257.6%48.1%19.8%222.7K
$140.00Sep 4Oct 1656.7%47.9%18.4%76317.1K
$148.00Sep 4Oct 958.9%49.7%18.4%8376.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Sep 4Oct 1658.9%48.6%21.2%60129.5K
$136.00Sep 4Oct 958.3%48.7%19.6%1774.9K
$148.00Sep 4Oct 958.9%49.7%18.5%1196
$137.00Sep 4Oct 957.7%48.7%18.4%3173.1K
$140.00Sep 4Oct 1656.7%47.9%18.4%1.2K18.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 255 found (best R:R 7.33, avg 2.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$120.00$121.00Sep 4$0.12$0.88$0.1299%7.33$120.12
$115.00$116.00Sep 11$0.24$0.76$0.2498%3.17$115.24
$128.00$129.00Sep 4$0.48$0.52$0.4897%1.08$128.48
$126.00$127.00Sep 4$0.50$0.50$0.5098%1.00$126.50
$130.00$138.00Oct 9$4.95$3.05$4.9573%0.62$134.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$162.50Oct 2$1.60$0.90$1.6084%0.56$163.40
$145.00$144.00Oct 9$0.28$0.72$0.2854%2.57$144.72
$150.00$148.00Oct 9$1.15$0.85$1.1562%0.74$148.85
$147.00$146.00Sep 25$0.55$0.45$0.5561%0.82$146.45
$119.00$115.00Sep 18$0.17$3.83$0.177%22.53$118.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 178 found (best R:R 5.67, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$141.00$142.00Oct 9$0.85$0.85$0.1546%5.67$141.85
$141.00$142.00Oct 2$0.59$0.59$0.4148%1.44$141.59
$142.00$143.00Sep 18$0.48$0.48$0.5250%0.92$142.48
$144.00$145.00Sep 11$0.38$0.38$0.6259%0.61$144.38
$146.00$147.00Sep 4$0.19$0.19$0.8177%0.23$146.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$135.00Oct 16$2.30$2.30$2.7055%0.85$137.70
$130.00$125.00Oct 16$1.43$1.43$3.5771%0.40$128.57
$135.00$130.00Oct 16$1.80$1.80$3.2063%0.56$133.20
$125.00$120.00Oct 16$1.03$1.03$3.9778%0.26$123.97
$125.00$120.00Oct 9$0.90$0.90$4.1080%0.22$124.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.69, cheapest $1.68)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$141.00Sep 4Sep 11$1.7856.5%46.5%
$140.00Sep 4Sep 11$1.7756.7%46.7%
$138.00Sep 4Sep 11$1.6757.1%47.3%
$139.00Sep 4Sep 11$1.7556.8%47.1%
$144.00Sep 4Sep 11$1.6657.6%47.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$141.00Sep 4Sep 11$1.6856.5%46.5%
$140.00Sep 4Sep 11$1.6756.7%46.7%
$138.00Sep 4Sep 11$1.5957.2%47.3%
$139.00Sep 4Sep 11$1.6356.8%47.1%
$144.00Sep 4Sep 11$1.5557.6%47.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 3.58% of stock, avg 9.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$141.00Sep 4$2.55$2.50$5.05$135.95$146.053.58%
$140.00Sep 4$3.08$2.03$5.11$134.89$145.113.62%
$142.00Sep 4$2.08$3.04$5.12$136.88$147.123.63%
$143.00Sep 4$1.69$3.60$5.29$137.71$148.293.75%
$139.00Sep 4$3.68$1.62$5.30$133.70$144.303.76%
$138.00Sep 4$4.33$1.27$5.60$132.40$143.603.97%
$144.00Sep 4$1.35$4.30$5.65$138.35$149.654.01%
$137.00Sep 4$5.08$1.00$6.08$130.92$143.084.31%
$145.00Sep 4$1.08$5.05$6.13$138.87$151.134.35%
$136.00Sep 4$5.85$0.78$6.63$129.37$142.634.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.31% of stock, avg 7.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$146.00$137.00Sep 4$0.85$1.00$1.85$135.15$147.85
$145.00$137.00Sep 4$1.08$1.00$2.08$134.92$147.08
$146.00$138.00Sep 4$0.85$1.27$2.12$135.88$148.12
$145.00$138.00Sep 4$1.08$1.27$2.35$135.65$147.35
$144.00$137.00Sep 4$1.35$1.00$2.35$134.65$146.35
$144.00$138.00Sep 4$1.35$1.27$2.62$135.38$146.62
$146.00$139.00Sep 4$0.85$1.62$2.47$136.53$148.47
$145.00$139.00Sep 4$1.08$1.62$2.70$136.30$147.70
$144.00$139.00Sep 4$1.35$1.62$2.97$136.03$146.97
$143.00$137.00Sep 4$1.69$1.00$2.69$134.31$145.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 141 found (best R:R 1.17, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
136/137149/150Sep 11$0.54$0.4642%1.17$136.46$149.54
130/131149/150Sep 25$0.56$0.4439%1.27$130.44$149.56
133/134149/150Sep 11$0.44$0.5651%0.79$133.56$149.44
135/136149/150Sep 11$0.50$0.5045%1.00$135.50$149.50
128/129149/150Sep 25$0.52$0.4843%1.08$128.48$149.52
132/133149/150Sep 11$0.41$0.5954%0.69$132.59$149.41
136/137147/148Sep 11$0.59$0.4136%1.44$136.41$147.59
136/137148/149Sep 11$0.56$0.4439%1.27$136.44$148.56
127/128149/150Sep 25$0.50$0.5044%1.00$127.50$149.50
129/130149/150Sep 11$0.34$0.6660%0.52$129.66$149.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 found (best R:R 18.23, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Oct 16$0.26$4.7416%18.23
$120.00$125.00$130.00Oct 2$0.23$4.7713%20.74
$130.00$135.00$140.00Oct 16$0.37$4.6316%12.51
$155.00$160.00$165.00Oct 16$0.26$4.7412%18.23
$152.50$155.00$157.50Sep 11$0.08$2.428%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Oct 16$0.36$4.6415%12.89
$125.00$130.00$135.00Oct 16$0.37$4.6315%12.51
$135.00$140.00$145.00Oct 16$0.42$4.5816%10.90
$155.00$160.00$165.00Sep 18$0.25$4.7510%19.00
$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. 103 found (best net $-0.23, 103 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.23$4.77
$150.00$152.501:2Sep 4-$0.04$2.46
$152.50$155.001:2Sep 4-$0.06$2.44
$155.00$157.501:2Sep 4-$0.04$2.46
$160.00$162.501:2Sep 4-$0.02$2.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Oct 2-$0.71$4.29
$127.00$126.001:2Sep 4-$0.05$0.95
$128.00$127.001:2Sep 4-$0.07$0.93
$119.00$115.001:2Sep 18-$0.26$3.74
$120.00$115.001:2Oct 2-$0.52$4.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 5.75%, avg 2.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Oct 16$8.100.472.8%5.75%8.59%595.1K
$150.00Oct 16$6.200.406.4%4.40%10.79%6115.0K
$155.00Oct 16$4.700.339.9%3.33%13.27%442.7K
$145.00Oct 9$7.200.472.8%5.11%7.95%--57
$144.00Oct 9$7.600.482.1%5.39%7.53%--79
$146.00Oct 9$6.800.453.5%4.82%8.38%--116
$147.00Oct 9$6.400.434.3%4.54%8.80%--42
$148.00Oct 9$6.000.415.0%4.26%9.23%--13
$149.00Oct 9$5.650.405.7%4.01%9.69%--16
$150.00Oct 9$5.350.386.4%3.79%10.19%1151

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 24,073
Total Puts 11,112
Put/Call Ratio 0.46
Net Difference 12,961

Prior's Put/Call Breakdown

Total Calls 30,889
Total Puts 12,491
Put/Call Ratio 0.40
Net Difference 18,398

Prior 7-Day Put/Call Summary

Total Calls 2,927,230
Total Puts 1,744,159
Average Put/Call Ratio 0.61
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