Tour v526
SPCX
SPACE EX TECH SPACEX A
$139.59 -1.86%
9/2 09:55

Option Volume

Detail
Current (09/02 9:55am) 81,970
Calls: 54,439 (66%)
Puts: 27,531 (34%)
Prior (08/31) 98,242
Calls: 71,113 (72%)
Puts: 27,129 (28%)
Current vs Prior -16.56%
Calls: -23.45% (Calls)
Puts: +1.48% (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 -87.72%
Calls: -86.98%
Puts: -88.95%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/02 9:55am) $31.90M
Calls: $15.60M (49%)
Puts: $16.31M (51%)
Prior (08/31) $47.03M
Calls: $31.38M (67%)
Puts: $15.65M (33%)
Current vs Prior -32.17%
Calls: -50.30%
Puts: +4.20%
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 -89.31%
Calls: -89.12%
Puts: -89.50%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/02 9:55am) 0.51
Prior (08/31) 0.38
Current vs Prior +32.56%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -16.69%
Sentiment BULLISH

Open Interest

Detail
Current (09/02 9:55am) 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% | 6.33%8.51% | 15.55%
Prior 4.23% | 6.57%8.73% | 15.69%
Current vs Prior -8.62% | -3.78%-2.46% | -0.85%
Prior 7-Day Avg 4.60% | 7.32%10.38% | 17.53%
Current vs 7-Day Avg -16.09% | -13.60%-18.03% | -11.29%
Prior 7-Day Eod 4.23% | 6.57%8.73% | 15.69%
Current vs 7-Day Eod -8.62% | -3.78%-2.46% | -0.85%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.84% | 3.92%
Calls: 2.17% | 5.52%
Puts: 1.52% | 2.33%
Prior 3.63% | 4.29%
Calls: 2.40% | 5.40%
Puts: 4.87% | 3.18%
Current vs Prior -49.31% | -8.62%
Prior 7-Day Avg 7.96% | 7.26%
Calls: 7.93% | 7.44%
Puts: 7.99% | 7.09%
Current vs 7-Day Avg -76.88% | -46.04%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.51. P/C ratio rising 33% - 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
09:55BEARISHBULLISHBULLISH
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 400 of results (avg 5.0%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Sep 40.890.90$0.901.1%1.4K0.255.8K
$145.00Sep 40.690.70$0.701.4%4.0K0.2131.9K
$145.00Sep 183.453.50$3.481.4%1.2K0.3826.7K
$143.00Sep 41.141.16$1.151.7%3.7K0.318.9K
$150.00Oct 165.655.75$5.701.8%1220.3715.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 182.092.11$2.101.0%5940.2316.0K
$139.00Sep 42.122.15$2.131.4%8770.449.9K
$140.00Sep 256.806.90$6.851.5%500.481.2K
$137.00Sep 41.351.37$1.361.5%9160.323.1K
$140.00Sep 42.612.65$2.631.5%2.9K0.5111.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 61 found (avg $0.48, cheapest $0.26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Sep 40.250.26$0.263.8%2520.093.2K
$150.00Sep 40.200.21$0.214.8%4.5K0.0731.0K
$152.50Sep 40.120.13$0.137.7%6220.048.0K
$148.00Sep 40.320.33$0.333.0%1.3K0.116.8K
$147.00Sep 40.410.43$0.424.8%5350.144.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Sep 40.150.16$0.166.3%740.052.4K
$129.00Sep 40.190.21$0.2010.0%9110.061.4K
$125.00Sep 40.080.09$0.0911.1%3530.038.7K
$127.00Sep 40.120.14$0.1315.4%2600.042.6K
$130.00Sep 40.240.26$0.258.0%1.0K0.0711.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 216 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Sep 427.1030.70$28.9012.5%--0.99303
$113.00Sep 426.0529.70$27.8813.1%--0.99269
$114.00Sep 425.1527.60$26.389.3%--0.9979
$115.00Sep 424.3526.35$25.357.9%--0.99574
$116.00Sep 423.3526.50$24.9312.6%--0.99145
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 414.4515.90$15.189.6%111.00442
$157.50Sep 416.6518.90$17.7712.7%--1.0026
$160.00Sep 418.9020.70$19.809.1%11.00276
$162.50Sep 421.7523.50$22.637.7%--1.0040
$165.00Sep 423.8525.80$24.837.9%--1.0036

Most actively traded options today. High liquidity = easy entry/exit. 341 active (total vol 68.1K, top 4.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 40.200.21$0.214.8%4.5K0.0731.0K
$145.00Sep 40.690.70$0.701.4%4.0K0.2131.9K
$140.00Sep 42.242.28$2.261.8%3.9K0.4912.8K
$143.00Sep 41.141.16$1.151.7%3.7K0.318.9K
$141.00Sep 41.801.84$1.822.2%2.1K0.422.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 42.612.65$2.631.5%2.9K0.5111.9K
$142.00Sep 43.753.85$3.802.6%2.1K0.642.7K
$135.00Sep 40.830.85$0.842.4%1.1K0.2210.9K
$141.00Sep 43.153.25$3.203.1%1.1K0.582.9K
$130.00Sep 40.240.26$0.258.0%1.0K0.0711.9K

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 15.7%, max 21.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$134.00Sep 4Oct 259.1%48.6%21.6%3249
$135.00Sep 4Oct 1657.8%48.4%19.5%1.1K14.0K
$136.00Sep 4Oct 256.8%48.1%18.2%25349
$140.00Sep 4Oct 1655.7%47.6%17.1%4.0K17.1K
$137.00Sep 4Oct 956.2%48.2%16.5%522.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$134.00Sep 4Oct 959.1%48.7%21.5%3893.1K
$135.00Sep 4Oct 1657.8%48.4%19.5%1.1K29.5K
$136.00Sep 4Oct 957.0%48.3%18.0%4074.9K
$140.00Sep 4Oct 1655.7%47.6%17.1%3.0K18.6K
$137.00Sep 4Oct 956.4%48.2%17.0%9163.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 259 found (best R:R 0.82, avg 2.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$120.00$121.00Sep 4$0.10$0.90$0.1099%9.00$120.10
$115.00$116.00Sep 11$0.22$0.78$0.2298%3.55$115.22
$115.00$116.00Sep 4$0.42$0.58$0.42100%1.38$115.42
$123.00$124.00Sep 4$0.50$0.50$0.5098%1.00$123.50
$135.00$140.00Oct 16$2.58$2.42$2.5861%0.94$137.58
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$162.50Sep 11$1.37$1.13$1.37100%0.82$163.63
$162.50$160.00Oct 2$1.45$1.05$1.4583%0.72$161.05
$146.00$145.00Sep 11$0.48$0.52$0.4871%1.08$145.52
$144.00$143.00Oct 9$0.40$0.60$0.4054%1.50$143.60
$143.00$142.00Oct 2$0.40$0.60$0.4054%1.50$142.60

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

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$141.00$142.00Oct 2$0.55$0.55$0.4550%1.22$141.55
$142.00$143.00Oct 9$0.53$0.53$0.4751%1.13$142.53
$141.00$142.00Sep 25$0.52$0.52$0.4850%1.08$141.52
$140.00$141.00Sep 11$0.50$0.50$0.5050%1.00$140.50
$140.00$141.00Sep 18$0.50$0.50$0.5049%1.00$140.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$125.00Oct 16$1.53$1.53$3.4769%0.44$128.47
$135.00$130.00Oct 16$1.92$1.92$3.0861%0.62$133.08
$125.00$120.00Oct 9$1.01$1.01$3.9978%0.25$123.99
$125.00$120.00Oct 16$1.10$1.10$3.9076%0.28$123.90
$120.00$115.00Oct 16$0.79$0.79$4.2183%0.19$119.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.65, cheapest $1.57)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$137.00Sep 4Sep 11$1.6556.2%46.6%
$143.00Sep 4Sep 11$1.5856.1%46.7%
$138.00Sep 4Sep 11$1.7355.7%46.5%
$139.00Sep 4Sep 11$1.7755.4%46.3%
$142.00Sep 4Sep 11$1.6455.9%46.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$137.00Sep 4Sep 11$1.5756.4%46.6%
$138.00Sep 4Sep 11$1.6356.0%46.5%
$139.00Sep 4Sep 11$1.6755.7%46.3%
$143.00Sep 4Sep 11$1.5056.1%46.8%
$142.00Sep 4Sep 11$1.5855.9%46.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 3.50% of stock, avg 9.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$139.00Sep 4$2.76$2.13$4.89$134.11$143.893.50%
$140.00Sep 4$2.26$2.63$4.89$135.11$144.893.50%
$141.00Sep 4$1.82$3.20$5.02$135.98$146.023.60%
$138.00Sep 4$3.35$1.72$5.07$132.93$143.073.63%
$142.00Sep 4$1.46$3.80$5.26$136.74$147.263.77%
$137.00Sep 4$4.00$1.36$5.36$131.64$142.363.84%
$143.00Sep 4$1.15$4.50$5.65$137.35$148.654.05%
$136.00Sep 4$4.70$1.07$5.77$130.23$141.774.13%
$144.00Sep 4$0.90$5.25$6.15$137.85$150.154.41%
$135.00Sep 4$5.45$0.84$6.29$128.71$141.294.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.25% of stock, avg 6.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$144.00$135.00Sep 4$0.90$0.84$1.74$133.26$145.74
$144.00$136.00Sep 4$0.90$1.07$1.97$134.03$145.97
$143.00$135.00Sep 4$1.15$0.84$1.99$133.01$144.99
$143.00$136.00Sep 4$1.15$1.07$2.22$133.78$145.22
$144.00$137.00Sep 4$0.90$1.36$2.26$134.74$146.26
$143.00$137.00Sep 4$1.15$1.36$2.51$134.49$145.51
$142.00$135.00Sep 4$1.46$0.84$2.30$132.70$144.30
$142.00$136.00Sep 4$1.46$1.07$2.53$133.47$144.53
$142.00$137.00Sep 4$1.46$1.36$2.82$134.18$144.82
$144.00$138.00Sep 4$0.90$1.72$2.62$135.38$146.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 131 found (best R:R 1.78, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
130/131149/150Oct 2$0.64$0.3635%1.78$130.36$149.64
125/126149/150Oct 2$0.54$0.4644%1.17$125.46$149.54
127/128149/150Oct 2$0.57$0.4340%1.33$127.43$149.57
131/132149/150Oct 2$0.64$0.3633%1.78$131.36$149.64
128/129149/150Oct 2$0.58$0.4239%1.38$128.42$149.58
132/133149/150Oct 2$0.65$0.3531%1.86$132.35$149.65
120/121149/150Sep 25$0.41$0.5955%0.69$120.59$149.41
126/127149/150Oct 2$0.54$0.4642%1.17$126.46$149.54
129/130149/150Sep 25$0.54$0.4642%1.17$129.46$149.54
128/129149/150Sep 25$0.52$0.4844%1.08$128.48$149.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Oct 16$0.36$4.6416%12.89
$145.00$150.00$155.00Oct 16$0.33$4.6714%14.15
$152.50$155.00$157.50Sep 11$0.05$2.456%49.00
$150.00$155.00$160.00Oct 16$0.32$4.6813%14.62
$150.00$152.50$155.00Sep 18$0.10$2.409%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Oct 16$0.08$4.9213%61.50
$155.00$160.00$165.00Sep 18$0.17$4.8310%28.41
$135.00$140.00$145.00Oct 16$0.37$4.6316%12.51
$145.00$150.00$155.00Oct 16$0.33$4.6714%14.15
$125.00$130.00$135.00Oct 16$0.39$4.6115%11.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 107 found (best net $-0.21, 107 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.21$4.79
$146.00$150.001:2Sep 18-$1.03$2.97
$150.00$152.501:2Sep 4-$0.05$2.45
$152.50$155.001:2Sep 4-$0.03$2.47
$160.00$162.501:2Sep 4-$0.01$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Oct 2-$0.74$4.26
$119.00$115.001:2Sep 18-$0.25$3.75
$125.00$124.001:2Sep 4-$0.05$0.95
$120.00$115.001:2Oct 2-$0.54$4.46
$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. 98 found (best yield 5.27%, avg 2.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Oct 16$7.350.453.9%5.27%9.14%1545.1K
$140.00Oct 16$9.500.530.3%6.81%7.10%1164.2K
$150.00Oct 16$5.650.377.5%4.05%11.51%12215.0K
$142.00Oct 9$7.750.491.7%5.55%7.28%230
$141.00Oct 9$8.150.511.0%5.84%6.85%380
$144.00Oct 9$6.850.463.2%4.91%8.07%--79
$143.00Oct 9$7.250.472.4%5.19%7.64%--25
$145.00Oct 9$6.450.443.9%4.62%8.50%957
$155.00Oct 16$4.200.3011.0%3.01%14.05%612.7K
$146.00Oct 9$6.050.424.6%4.33%8.93%--116

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 54,439
Total Puts 27,531
Put/Call Ratio 0.51
Net Difference 26,908

Prior's Put/Call Breakdown

Total Calls 71,113
Total Puts 27,129
Put/Call Ratio 0.38
Net Difference 43,984

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