Tour v526
SPCX
SPACE EX TECH SPACEX A
$140.32 -1.34%
9/2 09:50

Option Volume

Detail
Current (09/02 9:50am) 67,847
Calls: 44,944 (66%)
Puts: 22,903 (34%)
Prior (08/31) 82,340
Calls: 59,795 (73%)
Puts: 22,545 (27%)
Current vs Prior -17.60%
Calls: -24.84% (Calls)
Puts: +1.59% (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 -89.83%
Calls: -89.25%
Puts: -90.81%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/02 9:50am) $26.45M
Calls: $12.00M (45%)
Puts: $14.46M (55%)
Prior (08/31) $33.31M
Calls: $26.44M (79%)
Puts: $6.88M (21%)
Current vs Prior -20.59%
Calls: -54.62%
Puts: +110.16%
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 -91.14%
Calls: -91.63%
Puts: -90.69%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/02 9:50am) 0.51
Prior (08/31) 0.38
Current vs Prior +35.16%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -16.05%
Sentiment BULLISH

Open Interest

Detail
Current (09/02 9:50am) 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 3.86% | 6.31%8.50% | 15.61%
Prior 4.23% | 6.57%8.73% | 15.69%
Current vs Prior -8.76% | -4.06%-2.56% | -0.50%
Prior 7-Day Avg 4.60% | 7.32%10.38% | 17.53%
Current vs 7-Day Avg -16.22% | -13.86%-18.11% | -10.98%
Prior 7-Day Eod 4.23% | 6.57%8.73% | 15.69%
Current vs 7-Day Eod -8.76% | -4.06%-2.56% | -0.50%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.67% | 3.40%
Calls: 1.52% | 4.55%
Puts: 1.81% | 2.25%
Prior 3.63% | 4.29%
Calls: 2.40% | 5.40%
Puts: 4.87% | 3.18%
Current vs Prior -53.99% | -20.75%
Prior 7-Day Avg 7.96% | 7.26%
Calls: 7.93% | 7.44%
Puts: 7.99% | 7.09%
Current vs 7-Day Avg -79.01% | -53.20%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.51. 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 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
09:50BEARISHBULLISHBULLISH
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 404 of results (avg 4.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Sep 41.731.74$1.740.6%1.7K0.409.2K
$145.00Oct 167.757.85$7.801.3%990.465.1K
$150.00Sep 182.272.30$2.291.3%1.5K0.2742.5K
$141.00Sep 42.142.17$2.161.4%1.9K0.462.9K
$140.00Sep 42.622.66$2.641.5%2.4K0.5312.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Oct 27.958.05$8.001.3%30.4889
$142.00Sep 257.507.60$7.551.3%240.51133
$138.00Sep 41.431.45$1.441.4%7730.346.3K
$139.00Oct 26.957.05$7.001.4%--0.45207
$140.00Sep 256.456.55$6.501.5%500.471.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 58 found (avg $0.48, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 40.130.15$0.1414.3%5490.058.0K
$155.00Sep 40.090.10$0.1010.0%8410.0321.6K
$149.00Sep 40.300.32$0.316.5%2170.103.2K
$150.00Sep 40.240.25$0.254.0%3.8K0.0831.0K
$148.00Sep 40.390.41$0.405.0%1.1K0.126.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 40.180.19$0.195.3%2180.0611.9K
$131.00Sep 40.230.25$0.248.3%2470.081.6K
$132.00Sep 40.300.32$0.316.5%1430.105.2K
$129.00Sep 40.150.16$0.166.3%9080.051.4K
$128.00Sep 40.120.13$0.137.7%720.042.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 212 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Sep 426.6029.70$28.1511.0%--0.99269
$114.00Sep 425.6527.60$26.637.3%--0.9979
$115.00Sep 424.8526.60$25.736.8%--0.99574
$116.00Sep 423.6026.50$25.0511.6%--0.99145
$117.00Sep 422.4025.70$24.0513.7%--0.99177
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 416.6517.65$17.155.8%--1.0026
$160.00Sep 418.9020.75$19.839.3%--1.00276
$162.50Sep 421.3022.85$22.087.0%--1.0040
$165.00Sep 423.8525.80$24.837.9%--1.0036
$165.00Sep 1122.9525.95$24.4512.3%21.0037

Most actively traded options today. High liquidity = easy entry/exit. 329 active (total vol 56.7K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 40.240.25$0.254.0%3.8K0.0831.0K
$143.00Sep 41.371.40$1.392.2%3.5K0.348.9K
$145.00Sep 40.840.86$0.852.4%3.4K0.2431.9K
$140.00Sep 42.622.66$2.641.5%2.4K0.5312.8K
$141.00Sep 42.142.17$2.161.4%1.9K0.462.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 42.232.27$2.251.8%2.4K0.4711.9K
$142.00Sep 43.303.40$3.353.0%1.9K0.602.7K
$141.00Sep 42.742.79$2.771.8%9440.542.9K
$135.00Sep 40.670.69$0.682.9%9110.1910.9K
$129.00Sep 40.150.16$0.166.3%9080.051.4K

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 15.3%, max 21.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$134.00Sep 4Oct 258.7%48.4%21.3%1249
$135.00Sep 4Oct 1657.6%48.0%20.0%1.1K14.0K
$136.00Sep 4Oct 256.8%48.1%18.0%22349
$137.00Sep 4Oct 956.2%47.7%17.8%322.7K
$139.00Sep 4Oct 955.3%47.4%16.8%1282.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$134.00Sep 4Oct 958.7%48.1%21.9%3343.1K
$135.00Sep 4Oct 1657.6%48.0%20.0%93929.5K
$136.00Sep 4Oct 956.8%47.9%18.6%2814.9K
$137.00Sep 4Oct 956.2%47.7%17.8%7663.1K
$147.00Sep 4Oct 257.5%49.1%17.0%8237

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 256 found (best R:R 2.33, avg 2.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$120.00$121.00Sep 11$0.30$0.70$0.3096%2.33$120.30
$115.00$116.00Sep 11$0.33$0.67$0.3398%2.03$115.33
$120.00$121.00Sep 4$0.45$0.55$0.4599%1.22$120.45
$140.00$145.00Oct 16$2.20$2.80$2.2054%1.27$142.20
$130.00$135.00Oct 16$3.10$1.90$3.1070%0.61$133.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$145.00$144.00Oct 9$0.43$0.57$0.4355%1.33$144.57
$149.00$148.00Oct 2$0.55$0.45$0.5564%0.82$148.45
$119.00$115.00Sep 18$0.19$3.81$0.198%20.05$118.81
$144.00$143.00Oct 9$0.50$0.50$0.5054%1.00$143.50
$145.00$144.00Sep 11$0.62$0.38$0.6266%0.61$144.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 177 found (best R:R 0.60, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$141.00$142.00Oct 9$0.55$0.55$0.4548%1.22$141.55
$144.00$145.00Sep 4$0.25$0.25$0.7571%0.33$144.25
$143.00$144.00Sep 11$0.39$0.39$0.6158%0.64$143.39
$141.00$142.00Sep 4$0.42$0.42$0.5854%0.72$141.42
$141.00$142.00Sep 18$0.48$0.48$0.5250%0.92$141.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$135.00$130.00Oct 16$1.88$1.88$3.1262%0.60$133.12
$140.00$135.00Oct 16$2.32$2.32$2.6854%0.87$137.68
$130.00$125.00Oct 16$1.42$1.42$3.5870%0.40$128.58
$125.00$120.00Oct 16$1.08$1.08$3.9277%0.28$123.92
$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. 12 found (avg debit $1.68, cheapest $1.61)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$138.00Sep 4Sep 11$1.7055.6%46.4%
$143.00Sep 4Sep 11$1.6656.0%46.9%
$140.00Sep 4Sep 11$1.7655.1%46.1%
$142.00Sep 4Sep 11$1.7155.9%47.0%
$139.00Sep 4Sep 11$1.7355.3%46.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$138.00Sep 4Sep 11$1.6155.6%46.4%
$143.00Sep 4Sep 11$1.5856.0%46.9%
$140.00Sep 4Sep 11$1.7055.1%46.1%
$142.00Sep 4Sep 11$1.6255.9%47.0%
$139.00Sep 4Sep 11$1.6355.3%46.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 134 found (cheapest 3.48% of stock, avg 9.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Sep 4$2.64$2.25$4.89$135.11$144.893.48%
$141.00Sep 4$2.16$2.77$4.93$136.07$145.933.51%
$139.00Sep 4$3.20$1.82$5.02$133.98$144.023.58%
$142.00Sep 4$1.74$3.35$5.09$136.91$147.093.63%
$138.00Sep 4$3.83$1.44$5.27$132.73$143.273.76%
$143.00Sep 4$1.39$4.00$5.39$137.61$148.393.84%
$137.00Sep 4$4.50$1.13$5.63$131.37$142.634.01%
$144.00Sep 4$1.10$4.72$5.82$138.18$149.824.15%
$136.00Sep 4$5.23$0.88$6.11$129.89$142.114.35%
$145.00Sep 4$0.85$5.50$6.35$138.65$151.354.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.23% of stock, avg 6.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$136.00Sep 4$0.85$0.88$1.73$134.27$146.73
$144.00$136.00Sep 4$1.10$0.88$1.98$134.02$145.98
$145.00$137.00Sep 4$0.85$1.13$1.98$135.02$146.98
$144.00$137.00Sep 4$1.10$1.13$2.23$134.77$146.23
$143.00$136.00Sep 4$1.39$0.88$2.27$133.73$145.27
$145.00$138.00Sep 4$0.85$1.44$2.29$135.71$147.29
$143.00$137.00Sep 4$1.39$1.13$2.52$134.48$145.52
$144.00$138.00Sep 4$1.10$1.44$2.54$135.46$146.54
$143.00$138.00Sep 4$1.39$1.44$2.83$135.17$145.83
$142.00$136.00Sep 4$1.74$0.88$2.62$133.38$144.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 154 found (best R:R 0.56, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
128/129147/148Sep 11$0.36$0.6458%0.56$128.64$147.36
128/129146/147Sep 11$0.39$0.6155%0.64$128.61$146.39
130/131147/148Sep 11$0.40$0.6054%0.67$130.60$147.40
133/134147/148Sep 11$0.48$0.5246%0.92$133.52$147.48
130/131146/147Sep 11$0.43$0.5751%0.75$130.57$146.43
132/133147/148Sep 11$0.45$0.5549%0.82$132.55$147.45
133/134146/147Sep 11$0.51$0.4943%1.04$133.49$146.51
134/135147/148Sep 11$0.51$0.4943%1.04$134.49$147.51
128/129149/150Sep 11$0.30$0.7064%0.43$128.70$149.30
132/133146/147Sep 11$0.48$0.5246%0.92$132.52$146.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Oct 16$0.05$4.9510%99.00
$120.00$125.00$130.00Oct 2$0.23$4.7714%20.74
$130.00$135.00$140.00Oct 16$0.37$4.6316%12.51
$155.00$160.00$165.00Oct 16$0.26$4.7411%18.23
$140.00$145.00$150.00Oct 16$0.38$4.6215%12.16
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Sep 18$0.13$4.879%37.46
$155.00$160.00$165.00Oct 16$0.23$4.7711%20.74
$150.00$152.50$155.00Sep 18$0.08$2.429%30.25
$145.00$150.00$155.00Oct 16$0.37$4.6314%12.51
$135.00$140.00$145.00Oct 16$0.43$4.5716%10.63

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 $-0.22, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.22$4.78
$150.00$152.501:2Sep 4-$0.03$2.47
$146.00$150.001:2Sep 18-$1.13$2.87
$155.00$157.501:2Sep 4-$0.02$2.48
$152.50$155.001:2Sep 4-$0.06$2.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$119.00$115.001:2Sep 18-$0.24$3.76
$120.00$115.001:2Oct 2-$0.50$4.50
$125.00$120.001:2Oct 2-$0.75$4.25
$128.00$127.001:2Sep 4-$0.07$0.93
$126.00$125.001:2Sep 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. 91 found (best yield 5.52%, avg 2.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Oct 16$7.750.463.3%5.52%8.86%995.1K
$150.00Oct 16$5.900.386.9%4.20%11.10%9515.0K
$155.00Oct 16$4.500.3110.5%3.21%13.67%532.7K
$144.00Oct 9$7.250.472.6%5.17%7.79%--79
$143.00Oct 9$7.650.481.9%5.45%7.36%--25
$145.00Oct 9$6.800.453.3%4.85%8.18%957
$146.00Oct 9$6.450.434.0%4.60%8.64%--116
$141.00Oct 9$8.500.520.5%6.06%6.54%380
$147.00Oct 9$6.050.414.8%4.31%9.07%--42
$148.00Oct 9$5.700.405.5%4.06%9.54%--13

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 44,944
Total Puts 22,903
Put/Call Ratio 0.51
Net Difference 22,041

Prior's Put/Call Breakdown

Total Calls 59,795
Total Puts 22,545
Put/Call Ratio 0.38
Net Difference 37,250

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