Tour v526
SPCX
SPACE EX TECH SPACEX A
$140.44 -1.26%
9/2 09:45

Option Volume

Detail
Current (09/02 9:45am) 49,000
Calls: 33,281 (68%)
Puts: 15,719 (32%)
Prior (08/31) 62,760
Calls: 45,019 (72%)
Puts: 17,741 (28%)
Current vs Prior -21.92%
Calls: -26.07% (Calls)
Puts: -11.40% (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 -92.66%
Calls: -92.04%
Puts: -93.69%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/02 9:45am) $14.10M
Calls: $9.31M (66%)
Puts: $4.79M (34%)
Prior (08/31) $25.86M
Calls: $20.50M (79%)
Puts: $5.36M (21%)
Current vs Prior -45.48%
Calls: -54.59%
Puts: -10.69%
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 -95.28%
Calls: -93.51%
Puts: -96.91%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/02 9:45am) 0.47
Prior (08/31) 0.39
Current vs Prior +19.85%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -22.19%
Sentiment BULLISH

Open Interest

Detail
Current (09/02 9:45am) 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 3.87% | 6.36%8.53% | 15.63%
Prior 4.23% | 6.57%8.73% | 15.69%
Current vs Prior -8.33% | -3.27%-2.23% | -0.36%
Prior 7-Day Avg 4.60% | 7.32%10.38% | 17.53%
Current vs 7-Day Avg -15.82% | -13.15%-17.84% | -10.85%
Prior 7-Day Eod 4.23% | 6.57%8.73% | 15.69%
Current vs 7-Day Eod -8.33% | -3.27%-2.23% | -0.36%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.66% | 3.89%
Calls: 1.47% | 5.52%
Puts: 1.85% | 2.27%
Prior 3.63% | 4.29%
Calls: 2.40% | 5.40%
Puts: 4.87% | 3.18%
Current vs Prior -54.27% | -9.32%
Prior 7-Day Avg 7.96% | 7.26%
Calls: 7.93% | 7.44%
Puts: 7.99% | 7.09%
Current vs 7-Day Avg -79.14% | -46.45%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($9.31M). Extreme bullish P/C ratio of 0.47 - heavy call buying (33,281 calls vs 15,719 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
09:45BULLISHBULLISHBULLISH
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 395 of results (avg 4.6%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Sep 41.801.82$1.811.1%1.2K0.429.2K
$141.00Sep 42.222.25$2.241.3%1.1K0.482.9K
$140.00Sep 42.712.75$2.731.5%2.1K0.5512.8K
$150.00Oct 166.006.10$6.051.7%710.3915.0K
$144.00Sep 255.355.45$5.401.9%200.45247
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Sep 257.457.55$7.501.3%240.51133
$140.00Oct 27.407.50$7.451.3%350.46586
$140.00Sep 42.192.22$2.211.4%1.8K0.4611.9K
$135.00Oct 166.756.85$6.801.5%200.3718.6K
$140.00Oct 169.059.20$9.131.6%460.466.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.50, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 40.090.10$0.1010.0%7100.0421.6K
$149.00Sep 40.310.33$0.326.3%1670.113.2K
$150.00Sep 40.250.26$0.263.8%3.1K0.0931.0K
$152.50Sep 40.150.16$0.166.3%3220.058.0K
$157.50Sep 40.060.07$0.0714.3%1500.0210.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Sep 40.100.12$0.1118.2%140.042.4K
$129.00Sep 40.130.15$0.1414.3%660.041.4K
$131.00Sep 40.220.23$0.234.3%160.071.6K
$130.00Sep 40.170.18$0.185.6%1430.0611.9K
$132.00Sep 40.280.30$0.296.9%620.095.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 210 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Sep 426.7030.70$28.7013.9%--1.00269
$114.00Sep 426.0527.60$26.835.8%--1.0079
$115.00Sep 424.5526.60$25.588.0%--0.99574
$116.00Sep 423.4028.55$25.9819.8%--0.99145
$117.00Sep 422.4027.50$24.9520.4%--0.99177
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 415.4517.95$16.7015.0%--1.0026
$160.00Sep 418.3020.05$19.189.1%--1.00276
$162.50Sep 421.4522.80$22.136.1%--1.0040
$165.00Sep 422.9025.25$24.089.8%--1.0036
$155.00Sep 413.7514.80$14.287.4%10.94442

Most actively traded options today. High liquidity = easy entry/exit. 304 active (total vol 42.5K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Sep 41.441.47$1.462.1%3.3K0.368.9K
$150.00Sep 40.250.26$0.263.8%3.1K0.0931.0K
$145.00Sep 40.890.91$0.902.2%2.3K0.2531.9K
$140.00Sep 42.712.75$2.731.5%2.1K0.5512.8K
$146.00Sep 112.072.13$2.102.9%1.8K0.32885
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 42.192.22$2.211.4%1.8K0.4611.9K
$142.00Sep 43.253.35$3.303.0%1.8K0.582.7K
$141.00Sep 42.682.73$2.711.8%8100.522.9K
$135.00Sep 40.640.66$0.653.1%7090.1810.9K
$143.00Sep 43.854.00$3.933.8%5470.647.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 15.3%, max 18.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Sep 4Oct 1657.6%48.4%18.9%1.1K14.0K
$136.00Sep 4Oct 256.9%48.1%18.4%18349
$141.00Sep 4Oct 956.2%47.7%17.9%1.1K3.0K
$137.00Sep 4Oct 256.4%47.9%17.6%252.7K
$138.00Sep 4Oct 956.1%48.0%16.8%712.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Sep 4Oct 1657.6%48.4%18.9%72929.5K
$136.00Sep 4Oct 956.9%48.2%18.2%2054.9K
$141.00Sep 4Oct 956.2%47.7%17.9%8253.1K
$137.00Sep 4Oct 956.5%48.1%17.5%3773.1K
$138.00Sep 4Oct 956.1%48.0%16.8%5256.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 255 found (best R:R 0.61, avg 2.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$119.00$120.00Sep 11$0.50$0.50$0.5096%1.00$119.50
$130.00$138.00Oct 9$4.88$3.12$4.8872%0.64$134.88
$126.00$127.00Sep 4$0.63$0.37$0.6398%0.59$126.63
$155.00$160.00Oct 16$1.10$3.90$1.1032%3.55$156.10
$145.00$150.00Oct 16$1.83$3.17$1.8346%1.73$146.83
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$167.50$165.00Oct 2$1.55$0.95$1.5587%0.61$165.95
$145.00$144.00Oct 9$0.33$0.67$0.3355%2.03$144.67
$149.00$148.00Oct 2$0.45$0.55$0.4563%1.22$148.55
$146.00$145.00Oct 2$0.47$0.53$0.4758%1.13$145.53
$148.00$147.00Sep 11$0.64$0.36$0.6474%0.56$147.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 178 found (best R:R 0.87, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$142.00$143.00Oct 2$0.62$0.62$0.3850%1.63$142.62
$143.00$144.00Oct 9$0.57$0.57$0.4351%1.33$143.57
$142.00$143.00Sep 25$0.52$0.52$0.4851%1.08$142.52
$141.00$142.00Oct 9$0.55$0.55$0.4548%1.22$141.55
$141.00$142.00Sep 18$0.50$0.50$0.5049%1.00$141.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$135.00Oct 16$2.33$2.33$2.6754%0.87$137.67
$135.00$130.00Oct 16$1.87$1.87$3.1363%0.60$133.13
$130.00$125.00Oct 16$1.43$1.43$3.5770%0.40$128.57
$125.00$120.00Oct 16$1.06$1.06$3.9478%0.27$123.94
$125.00$120.00Oct 9$0.94$0.94$4.0679%0.23$124.06

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.67, cheapest $1.48)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$144.00Sep 4Sep 11$1.6056.6%47.4%
$143.00Sep 4Sep 11$1.6956.4%47.2%
$138.00Sep 4Sep 11$1.7056.1%47.0%
$139.00Sep 4Sep 11$1.7355.7%46.6%
$140.00Sep 4Sep 11$1.8055.3%46.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$144.00Sep 4Sep 11$1.4856.6%47.4%
$143.00Sep 4Sep 11$1.6056.4%47.2%
$138.00Sep 4Sep 11$1.6156.1%47.0%
$139.00Sep 4Sep 11$1.6655.7%46.6%
$140.00Sep 4Sep 11$1.6955.3%46.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 3.52% of stock, avg 9.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Sep 4$2.73$2.21$4.94$135.06$144.943.52%
$141.00Sep 4$2.24$2.71$4.95$136.05$145.953.52%
$139.00Sep 4$3.30$1.77$5.07$133.93$144.073.61%
$142.00Sep 4$1.81$3.30$5.11$136.89$147.113.64%
$138.00Sep 4$3.93$1.40$5.33$132.67$143.333.80%
$143.00Sep 4$1.46$3.93$5.39$137.61$148.393.84%
$144.00Sep 4$1.15$4.60$5.75$138.25$149.754.09%
$137.00Sep 4$4.68$1.09$5.77$131.23$142.774.11%
$136.00Sep 4$5.40$0.85$6.25$129.75$142.254.45%
$145.00Sep 4$0.90$5.38$6.28$138.72$151.284.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.25% of stock, avg 7.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$136.00Sep 4$0.90$0.85$1.75$134.25$146.75
$145.00$137.00Sep 4$0.90$1.09$1.99$135.01$146.99
$144.00$136.00Sep 4$1.15$0.85$2.00$134.00$146.00
$144.00$137.00Sep 4$1.15$1.09$2.24$134.76$146.24
$145.00$138.00Sep 4$0.90$1.40$2.30$135.70$147.30
$144.00$138.00Sep 4$1.15$1.40$2.55$135.45$146.55
$143.00$136.00Sep 4$1.46$0.85$2.31$133.69$145.31
$143.00$137.00Sep 4$1.46$1.09$2.55$134.45$145.55
$143.00$138.00Sep 4$1.46$1.40$2.86$135.14$145.86
$145.00$139.00Sep 4$0.90$1.77$2.67$136.33$147.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 141 found (best R:R 1.22, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
129/130149/150Sep 25$0.55$0.4541%1.22$129.45$149.55
135/136149/150Sep 11$0.51$0.4945%1.04$135.49$149.51
125/126149/150Sep 25$0.48$0.5248%0.92$125.52$149.48
127/128149/150Sep 25$0.51$0.4945%1.04$127.49$149.51
123/124149/150Sep 25$0.45$0.5551%0.82$123.55$149.45
133/134149/150Sep 11$0.44$0.5651%0.79$133.56$149.44
135/136147/148Sep 11$0.56$0.4439%1.27$135.44$147.56
129/130149/150Sep 11$0.34$0.6661%0.52$129.66$149.34
130/131149/150Sep 11$0.36$0.6459%0.56$130.64$149.36
128/129149/150Sep 25$0.52$0.4843%1.08$128.48$149.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$125.00$130.00Oct 16$0.10$4.9012%49.00
$120.00$125.00$130.00Oct 2$0.13$4.8713%37.46
$155.00$160.00$165.00Oct 16$0.23$4.7711%20.74
$150.00$152.50$155.00Sep 11$0.09$2.419%26.78
$150.00$152.50$155.00Sep 25$0.09$2.419%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Oct 16$0.34$4.6616%13.71
$155.00$160.00$165.00Oct 16$0.24$4.7611%19.83
$155.00$157.50$160.00Sep 4$0.06$2.446%40.67
$139.00$140.00$141.00Sep 4$0.06$0.9413%15.67
$137.00$138.00$139.00Sep 4$0.06$0.9412%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 106 found (best net $-0.22, 106 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.22$4.78
$150.00$152.501:2Sep 4-$0.06$2.44
$152.50$155.001:2Sep 4-$0.04$2.46
$146.00$150.001:2Sep 18-$1.21$2.79
$155.00$157.501:2Sep 4-$0.04$2.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Oct 2-$0.71$4.29
$120.00$115.001:2Oct 2-$0.50$4.50
$127.00$126.001:2Sep 4-$0.05$0.95
$119.00$115.001:2Sep 18-$0.25$3.75
$124.00$123.001:2Sep 4-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 92 found (best yield 5.55%, avg 2.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Oct 16$7.800.463.2%5.55%8.80%635.1K
$150.00Oct 16$6.000.396.8%4.27%11.08%7115.0K
$155.00Oct 16$4.550.3210.4%3.24%13.61%462.7K
$144.00Oct 9$7.350.472.5%5.23%7.77%--79
$143.00Oct 9$7.700.491.8%5.48%7.31%--25
$141.00Oct 9$8.650.520.4%6.16%6.56%180
$142.00Oct 9$8.150.511.1%5.80%6.91%230
$145.00Oct 9$6.900.453.2%4.91%8.16%957
$146.00Oct 9$6.500.444.0%4.63%8.59%--116
$147.00Oct 9$6.150.424.7%4.38%9.05%--42

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 33,281
Total Puts 15,719
Put/Call Ratio 0.47
Net Difference 17,562

Prior's Put/Call Breakdown

Total Calls 45,019
Total Puts 17,741
Put/Call Ratio 0.39
Net Difference 27,278

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