Tour v526
SPCX
SPACE EX TECH SPACEX A
$138.64 -2.52%
9/2 10:00

Option Volume

Detail
Current (09/02 10:00am) 108,075
Calls: 68,314 (63%)
Puts: 39,761 (37%)
Prior (08/31) 110,131
Calls: 78,704 (71%)
Puts: 31,427 (29%)
Current vs Prior -1.87%
Calls: -13.20% (Calls)
Puts: +26.52% (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 -83.81%
Calls: -83.66%
Puts: -84.04%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/02 10:00am) $39.46M
Calls: $18.41M (47%)
Puts: $21.05M (53%)
Prior (08/31) $54.63M
Calls: $37.23M (68%)
Puts: $17.40M (32%)
Current vs Prior -27.77%
Calls: -50.56%
Puts: +21.00%
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 -86.78%
Calls: -87.16%
Puts: -86.44%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/02 10:00am) 0.58
Prior (08/31) 0.40
Current vs Prior +45.76%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -4.12%
Sentiment BULLISH

Open Interest

Detail
Current (09/02 10:00am) 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 3.92% | 6.38%8.61% | 15.67%
Prior 4.23% | 6.57%8.73% | 15.69%
Current vs Prior -7.31% | -2.90%-1.38% | -0.12%
Prior 7-Day Avg 4.60% | 7.32%10.38% | 17.53%
Current vs 7-Day Avg -14.89% | -12.81%-17.12% | -10.64%
Prior 7-Day Eod 4.23% | 6.57%8.73% | 15.69%
Current vs 7-Day Eod -7.31% | -2.90%-1.38% | -0.12%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.58% | 3.35%
Calls: 2.46% | 4.35%
Puts: 2.70% | 2.35%
Prior 3.63% | 4.29%
Calls: 2.40% | 5.40%
Puts: 4.87% | 3.18%
Current vs Prior -28.93% | -21.91%
Prior 7-Day Avg 7.96% | 7.26%
Calls: 7.93% | 7.44%
Puts: 7.99% | 7.09%
Current vs 7-Day Avg -67.58% | -53.88%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.58. P/C ratio rising 46% - 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
10:00BEARISHBULLISHBULLISH
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 401 of results (avg 4.7%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 113.553.60$3.581.4%6100.472.2K
$140.00Sep 41.861.89$1.881.6%4.9K0.4312.8K
$160.00Oct 163.053.10$3.081.6%4040.2319.8K
$141.00Sep 255.805.90$5.851.7%580.47121
$139.00Sep 42.302.34$2.321.7%6340.492.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 169.9010.00$9.951.0%640.486.6K
$140.00Oct 28.258.35$8.301.2%790.50586
$135.00Sep 183.903.95$3.931.3%2070.3820.2K
$138.00Sep 42.082.11$2.091.4%1.5K0.456.3K
$139.00Sep 256.756.85$6.801.5%40.48876

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 60 found (avg $0.48, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Sep 40.190.21$0.2010.0%3150.073.2K
$150.00Sep 40.160.17$0.175.9%5.5K0.0631.0K
$152.50Sep 40.090.10$0.1010.0%7950.038.0K
$148.00Sep 40.260.27$0.273.7%1.4K0.096.8K
$155.00Sep 40.060.07$0.0714.3%1.2K0.0221.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 40.100.11$0.119.1%7690.038.7K
$128.00Sep 40.200.21$0.214.8%6100.062.4K
$127.00Sep 40.160.17$0.175.9%2700.052.6K
$130.00Sep 40.310.32$0.323.1%1.2K0.0911.9K
$126.00Sep 40.130.14$0.147.1%390.043.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 217 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Sep 427.2531.65$29.4514.9%51.004.1K
$112.00Sep 426.3530.55$28.4514.8%--0.99303
$113.00Sep 425.3529.55$27.4515.3%--0.99269
$114.00Sep 424.3027.60$25.9512.7%--0.9979
$115.00Sep 423.3024.90$24.106.6%--0.99574
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 415.5516.75$16.157.4%161.00442
$157.50Sep 417.1519.20$18.1711.3%--1.0026
$160.00Sep 419.5021.90$20.7011.6%11.00276
$162.50Sep 423.3524.80$24.086.0%--1.0040
$165.00Sep 423.9526.75$25.3511.0%--1.0036

Most actively traded options today. High liquidity = easy entry/exit. 357 active (total vol 88.7K, top 5.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 40.160.17$0.175.9%5.5K0.0631.0K
$145.00Sep 40.560.57$0.561.8%5.2K0.1731.9K
$140.00Sep 41.861.89$1.881.6%4.9K0.4312.8K
$143.00Sep 40.930.96$0.953.2%4.6K0.268.9K
$142.00Sep 41.181.21$1.192.5%2.6K0.319.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 43.103.20$3.153.2%3.6K0.5711.9K
$137.00Sep 41.661.69$1.671.8%2.4K0.383.1K
$142.00Sep 44.304.55$4.435.6%2.1K0.692.7K
$139.00Sep 42.552.62$2.592.7%1.9K0.519.9K
$135.00Sep 41.031.06$1.052.9%1.6K0.2710.9K

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 16.3%, max 23.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$133.00Sep 4Oct 259.7%48.3%23.4%--1.1K
$134.00Sep 4Oct 258.3%48.0%21.3%12249
$136.00Sep 4Oct 257.0%47.9%19.2%44349
$135.00Sep 4Oct 1657.2%48.3%18.4%1.3K14.0K
$139.00Sep 4Oct 956.4%47.7%18.3%6352.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$133.00Sep 4Oct 959.5%48.5%22.8%5257.2K
$134.00Sep 4Oct 958.3%48.3%20.8%7693.1K
$139.00Sep 4Oct 956.8%47.7%19.1%1.9K10.0K
$135.00Sep 4Oct 1657.2%48.3%18.4%1.7K29.5K
$136.00Sep 4Oct 956.6%48.0%17.9%7944.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 260 found (best R:R 0.97, avg 2.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$123.00$124.00Sep 4$0.45$0.55$0.4598%1.22$123.45
$130.00$135.00Oct 16$2.93$2.07$2.9368%0.71$132.93
$127.00$128.00Sep 25$0.50$0.50$0.5078%1.00$127.50
$135.00$140.00Oct 16$2.52$2.48$2.5260%0.98$137.52
$150.00$155.00Oct 16$1.30$3.70$1.3036%2.85$151.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$162.50Sep 4$1.27$1.23$1.27100%0.97$163.73
$162.50$160.00Oct 2$1.45$1.05$1.4584%0.72$161.05
$143.00$142.00Oct 9$0.33$0.67$0.3354%2.03$142.67
$142.00$141.00Oct 9$0.37$0.63$0.3753%1.70$141.63
$141.00$140.00Oct 2$0.38$0.62$0.3852%1.63$140.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 180 found (best R:R 0.68, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$139.00$140.00Sep 25$0.52$0.52$0.4848%1.08$139.52
$140.00$141.00Oct 9$0.50$0.50$0.5049%1.00$140.50
$143.00$144.00Sep 4$0.22$0.22$0.7874%0.28$143.22
$141.00$142.00Oct 9$0.48$0.48$0.5251%0.92$141.48
$140.00$141.00Sep 25$0.48$0.48$0.5250%0.92$140.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$135.00$130.00Oct 16$2.03$2.03$2.9760%0.68$132.97
$130.00$125.00Oct 16$1.60$1.60$3.4068%0.47$128.40
$125.00$120.00Oct 9$1.06$1.06$3.9477%0.27$123.94
$125.00$120.00Oct 16$1.14$1.14$3.8675%0.30$123.86
$125.00$120.00Oct 2$0.92$0.92$4.0878%0.23$124.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.63, cheapest $1.47)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$142.00Sep 4Sep 11$1.5957.1%47.2%
$136.00Sep 4Sep 11$1.6257.0%47.2%
$138.00Sep 4Sep 11$1.7656.1%46.5%
$141.00Sep 4Sep 11$1.6456.8%47.4%
$140.00Sep 4Sep 11$1.7056.4%47.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$142.00Sep 4Sep 11$1.4757.1%47.2%
$138.00Sep 4Sep 11$1.6655.9%46.5%
$136.00Sep 4Sep 11$1.5556.6%47.2%
$141.00Sep 4Sep 11$1.5556.8%47.4%
$140.00Sep 4Sep 11$1.5756.4%47.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 3.54% of stock, avg 9.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$139.00Sep 4$2.32$2.59$4.91$134.09$143.913.54%
$138.00Sep 4$2.84$2.09$4.93$133.07$142.933.56%
$140.00Sep 4$1.88$3.15$5.03$134.97$145.033.63%
$137.00Sep 4$3.43$1.67$5.10$131.90$142.103.68%
$141.00Sep 4$1.51$3.75$5.26$135.74$146.263.79%
$136.00Sep 4$4.13$1.34$5.47$130.53$141.473.95%
$142.00Sep 4$1.19$4.43$5.62$136.38$147.624.05%
$135.00Sep 4$4.80$1.05$5.85$129.15$140.854.22%
$143.00Sep 4$0.95$5.15$6.10$136.90$149.104.40%
$134.00Sep 4$5.55$0.83$6.38$127.62$140.384.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.28% of stock, avg 7.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$143.00$134.00Sep 4$0.95$0.83$1.78$132.22$144.78
$143.00$135.00Sep 4$0.95$1.05$2.00$133.00$145.00
$142.00$134.00Sep 4$1.19$0.83$2.02$131.98$144.02
$142.00$135.00Sep 4$1.19$1.05$2.24$132.76$144.24
$143.00$136.00Sep 4$0.95$1.34$2.29$133.71$145.29
$142.00$136.00Sep 4$1.19$1.34$2.53$133.47$144.53
$141.00$134.00Sep 4$1.51$0.83$2.34$131.66$143.34
$141.00$135.00Sep 4$1.51$1.05$2.56$132.44$143.56
$143.00$137.00Sep 4$0.95$1.67$2.62$134.38$145.62
$141.00$136.00Sep 4$1.51$1.34$2.85$133.15$143.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 2.03, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
131/132148/149Oct 2$0.67$0.3331%2.03$131.33$148.67
128/129148/149Oct 2$0.60$0.4037%1.50$128.40$148.60
130/131148/149Oct 2$0.63$0.3733%1.70$130.37$148.63
125/126148/149Oct 2$0.54$0.4642%1.17$125.46$148.54
127/128147/148Sep 25$0.54$0.4642%1.17$127.46$147.54
127/128148/149Oct 2$0.57$0.4339%1.33$127.43$148.57
126/127147/148Sep 25$0.52$0.4844%1.08$126.48$147.52
118/119147/148Sep 25$0.41$0.5954%0.69$118.59$147.41
123/124147/148Sep 25$0.47$0.5348%0.89$123.53$147.47
126/127148/149Oct 2$0.55$0.4540%1.22$126.45$148.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$125.00$130.00Oct 16$0.15$4.8513%32.33
$150.00$155.00$160.00Oct 16$0.25$4.7512%19.00
$135.00$140.00$145.00Oct 16$0.40$4.6016%11.50
$130.00$135.00$140.00Oct 16$0.41$4.5916%11.20
$150.00$152.50$155.00Oct 2$0.08$2.428%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Oct 16$0.05$4.9514%99.00
$155.00$160.00$165.00Oct 16$0.10$4.9011%49.00
$135.00$140.00$145.00Oct 16$0.38$4.6216%12.16
$150.00$152.50$155.00Sep 11$0.08$2.427%30.25
$138.00$139.00$140.00Sep 4$0.06$0.9413%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. 103 found (best net $-0.19, 103 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.19$4.81
$146.00$150.001:2Sep 18-$0.95$3.05
$150.00$152.501:2Sep 4-$0.03$2.47
$152.50$155.001:2Sep 4-$0.04$2.46
$155.00$157.501:2Sep 4-$0.03$2.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Oct 2-$0.80$4.20
$120.00$115.001:2Oct 2-$0.56$4.44
$119.00$115.001:2Sep 18-$0.28$3.72
$121.00$120.001:2Sep 4-$0.05$0.95
$125.00$124.001:2Sep 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. 101 found (best yield 6.56%, avg 2.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Oct 16$9.100.521.0%6.56%7.54%1224.2K
$145.00Oct 16$7.050.434.6%5.09%9.67%1795.1K
$150.00Oct 16$5.350.368.2%3.86%12.05%17015.0K
$140.00Oct 9$8.250.511.0%5.95%6.93%212315
$143.00Oct 9$6.900.463.1%4.98%8.12%--25
$142.00Oct 9$7.300.472.4%5.27%7.69%730
$141.00Oct 9$7.700.491.7%5.55%7.26%380
$144.00Oct 9$6.500.443.9%4.69%8.55%179
$145.00Oct 9$6.150.424.6%4.44%9.02%957
$139.00Oct 9$8.600.520.3%6.20%6.46%117

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 68,314
Total Puts 39,761
Put/Call Ratio 0.58
Net Difference 28,553

Prior's Put/Call Breakdown

Total Calls 78,704
Total Puts 31,427
Put/Call Ratio 0.40
Net Difference 47,277

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