Tour v526
SPCX
SPACE EX TECH SPACEX A
$139.55 -1.88%
9/2 10:10

Option Volume

Detail
Current (09/02 10:10am) 153,666
Calls: 93,458 (61%)
Puts: 60,208 (39%)
Prior (08/31) 127,583
Calls: 90,114 (71%)
Puts: 37,469 (29%)
Current vs Prior +20.44%
Calls: +3.71% (Calls)
Puts: +60.69% (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 -76.97%
Calls: -77.65%
Puts: -75.84%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/02 10:10am) $51.26M
Calls: $26.89M (52%)
Puts: $24.37M (48%)
Prior (08/31) $67.06M
Calls: $39.07M (58%)
Puts: $28.00M (42%)
Current vs Prior -23.57%
Calls: -31.18%
Puts: -12.95%
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 -82.83%
Calls: -81.24%
Puts: -84.30%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/02 10:10am) 0.64
Prior (08/31) 0.42
Current vs Prior +54.94%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +6.12%
Sentiment BULLISH

Open Interest

Detail
Current (09/02 10:10am) 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 3.80% | 6.31%8.46% | 15.55%
Prior 4.23% | 6.57%8.73% | 15.69%
Current vs Prior -10.12% | -4.07%-3.01% | -0.87%
Prior 7-Day Avg 4.60% | 7.32%10.38% | 17.53%
Current vs 7-Day Avg -17.47% | -13.87%-18.49% | -11.30%
Prior 7-Day Eod 4.23% | 6.57%8.73% | 15.69%
Current vs 7-Day Eod -10.12% | -4.07%-3.01% | -0.87%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.50% | 3.41%
Calls: 1.85% | 3.36%
Puts: 1.15% | 3.46%
Prior 3.63% | 4.29%
Calls: 2.40% | 5.40%
Puts: 4.87% | 3.18%
Current vs Prior -58.68% | -20.51%
Prior 7-Day Avg 7.96% | 7.26%
Calls: 7.93% | 7.44%
Puts: 7.99% | 7.09%
Current vs 7-Day Avg -81.15% | -53.06%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.64. P/C ratio rising 55% - increased hedging/bearish positioning.

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
10:10BULLISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
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 406 of results (avg 4.5%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 185.505.55$5.530.9%1.2K0.5118.2K
$150.00Sep 111.001.01$1.001.0%2.4K0.186.9K
$140.00Sep 113.954.00$3.981.3%8660.502.2K
$145.00Oct 167.407.50$7.451.3%2200.455.1K
$140.00Sep 42.182.21$2.201.4%6.3K0.4812.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 42.582.61$2.601.2%4.4K0.5211.9K
$140.00Oct 27.807.90$7.851.3%1240.48586
$125.00Oct 163.653.70$3.681.4%1730.246.7K
$138.00Oct 26.806.90$6.851.5%60.44105
$137.00Sep 41.301.32$1.311.5%4.7K0.333.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 61 found (avg $0.47, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 40.090.10$0.1010.0%1.9K0.048.0K
$149.00Sep 40.220.24$0.238.7%9460.083.2K
$155.00Sep 40.060.07$0.0714.3%2.5K0.0221.6K
$150.00Sep 40.180.19$0.195.3%6.6K0.0731.0K
$148.00Sep 40.300.31$0.313.2%1.6K0.106.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Sep 40.120.13$0.137.7%2880.042.6K
$128.00Sep 40.150.16$0.166.3%7120.052.4K
$130.00Sep 40.230.24$0.244.2%1.9K0.0711.9K
$129.00Sep 40.180.19$0.195.3%9650.061.4K
$131.00Sep 40.290.31$0.306.7%5310.091.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 219 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Sep 426.2028.40$27.308.1%21.00303
$113.00Sep 424.9029.20$27.0515.9%--0.99269
$114.00Sep 424.9027.60$26.2510.3%--0.9979
$115.00Sep 424.1025.10$24.604.1%--0.99574
$116.00Sep 422.7026.20$24.4514.3%--0.99145
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 415.1015.95$15.525.5%181.00442
$157.50Sep 417.2020.15$18.6715.8%--1.0026
$160.00Sep 420.0021.55$20.787.5%11.00276
$162.50Sep 422.0523.65$22.857.0%--1.0040
$165.00Sep 424.7527.20$25.989.4%--1.0036

Most actively traded options today. High liquidity = easy entry/exit. 377 active (total vol 126.3K, top 7.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 40.650.68$0.674.5%7.1K0.2031.9K
$150.00Sep 40.180.19$0.195.3%6.6K0.0731.0K
$140.00Sep 42.182.21$2.201.4%6.3K0.4812.8K
$143.00Sep 41.091.11$1.101.8%5.4K0.298.9K
$144.00Sep 40.850.87$0.862.3%4.2K0.245.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 40.780.81$0.803.8%7.4K0.2210.9K
$137.00Sep 41.301.32$1.311.5%4.7K0.333.1K
$140.00Sep 42.582.61$2.601.2%4.4K0.5211.9K
$138.00Sep 41.641.68$1.662.4%2.6K0.396.3K
$139.00Sep 42.062.11$2.092.4%2.5K0.469.9K

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 13.9%, max 18.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$134.00Sep 4Oct 257.2%48.5%17.9%20249
$135.00Sep 4Oct 1656.4%48.3%16.7%1.5K14.0K
$140.00Sep 4Oct 1655.3%47.7%15.9%6.5K17.1K
$136.00Sep 4Oct 255.8%48.3%15.5%65349
$137.00Sep 4Oct 955.1%47.9%15.0%1842.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$134.00Sep 4Oct 957.2%48.3%18.6%9013.1K
$135.00Sep 4Oct 1656.4%48.3%16.7%7.6K29.5K
$136.00Sep 4Oct 955.6%48.0%15.9%2.0K4.9K
$140.00Sep 4Oct 1655.3%47.7%15.9%4.6K18.6K
$146.00Sep 4Oct 256.8%49.2%15.5%50306

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 252 found (best R:R 5.67, avg 2.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$115.00$116.00Sep 4$0.15$0.85$0.15100%5.67$115.15
$112.00$113.00Sep 4$0.25$0.75$0.25100%3.00$112.25
$119.00$120.00Sep 4$0.42$0.58$0.4299%1.38$119.42
$120.00$121.00Sep 4$0.45$0.55$0.4599%1.22$120.45
$131.00$135.00Oct 9$2.17$1.83$2.1768%0.84$133.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$144.00$143.00Oct 2$0.47$0.53$0.4756%1.13$143.53
$119.00$115.00Sep 18$0.19$3.81$0.198%20.05$118.81
$149.00$148.00Oct 2$0.60$0.40$0.6065%0.67$148.40
$146.00$145.00Oct 2$0.55$0.45$0.5560%0.82$145.45
$150.00$148.00Oct 9$1.23$0.77$1.2365%0.63$148.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 175 found (best R:R 0.44, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$141.00Oct 9$0.65$0.65$0.3548%1.86$140.65
$140.00$141.00Oct 2$0.54$0.54$0.4648%1.17$140.54
$146.00$147.00Sep 4$0.13$0.13$0.8784%0.15$146.13
$141.00$142.00Sep 4$0.37$0.37$0.6359%0.59$141.37
$145.00$146.00Sep 18$0.35$0.35$0.6563%0.54$145.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$125.00Oct 16$1.52$1.52$3.4869%0.44$128.48
$135.00$130.00Oct 16$1.93$1.93$3.0761%0.63$133.07
$125.00$120.00Oct 9$1.01$1.01$3.9978%0.25$123.99
$125.00$120.00Oct 16$1.09$1.09$3.9176%0.28$123.91
$125.00$120.00Oct 2$0.85$0.85$4.1580%0.20$124.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $1.70, cheapest $1.68)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$137.00Sep 4Sep 11$1.6855.1%46.4%
$138.00Sep 4Sep 11$1.7554.4%46.1%
$139.00Sep 4Sep 11$1.7754.4%46.1%
$141.00Sep 4Sep 11$1.7655.3%47.2%
$142.00Sep 4Sep 11$1.7055.4%47.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$137.00Sep 4Sep 11$1.6154.9%46.4%
$141.00Sep 4Sep 11$1.6755.3%47.2%
$138.00Sep 4Sep 11$1.6954.3%46.1%
$142.00Sep 4Sep 11$1.6055.4%47.3%
$139.00Sep 4Sep 11$1.7154.2%46.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 3.43% of stock, avg 9.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$139.00Sep 4$2.70$2.09$4.79$134.21$143.793.43%
$140.00Sep 4$2.20$2.60$4.80$135.20$144.803.44%
$138.00Sep 4$3.28$1.66$4.94$133.06$142.943.54%
$141.00Sep 4$1.77$3.18$4.95$136.05$145.953.55%
$137.00Sep 4$3.90$1.31$5.21$131.79$142.213.73%
$142.00Sep 4$1.40$3.80$5.20$136.80$147.203.73%
$136.00Sep 4$4.58$1.02$5.60$130.40$141.604.01%
$143.00Sep 4$1.10$4.55$5.65$137.35$148.654.05%
$135.00Sep 4$5.35$0.80$6.15$128.85$141.154.41%
$144.00Sep 4$0.86$5.33$6.19$137.81$150.194.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.19% of stock, avg 6.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$144.00$135.00Sep 4$0.86$0.80$1.66$133.34$145.66
$144.00$136.00Sep 4$0.86$1.02$1.88$134.12$145.88
$143.00$135.00Sep 4$1.10$0.80$1.90$133.10$144.90
$143.00$136.00Sep 4$1.10$1.02$2.12$133.88$145.12
$144.00$137.00Sep 4$0.86$1.31$2.17$134.83$146.17
$143.00$137.00Sep 4$1.10$1.31$2.41$134.59$145.41
$142.00$135.00Sep 4$1.40$0.80$2.20$132.80$144.20
$142.00$136.00Sep 4$1.40$1.02$2.42$133.58$144.42
$142.00$137.00Sep 4$1.40$1.31$2.71$134.29$144.71
$144.00$138.00Sep 4$0.86$1.66$2.52$135.48$146.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 144 found (best R:R 1.22, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
129/130149/150Sep 25$0.55$0.4542%1.22$129.45$149.55
127/128149/150Sep 25$0.51$0.4946%1.04$127.49$149.51
124/125149/150Sep 25$0.46$0.5450%0.85$124.54$149.46
131/132149/150Oct 2$0.63$0.3733%1.70$131.37$149.63
121/122149/150Sep 25$0.41$0.5954%0.69$121.59$149.41
127/128149/150Oct 2$0.55$0.4540%1.22$127.45$149.55
133/134147/148Sep 11$0.49$0.5146%0.96$133.51$147.49
125/126149/150Sep 25$0.46$0.5449%0.85$125.54$149.46
128/129149/150Sep 25$0.51$0.4944%1.04$128.49$149.51
129/130149/150Oct 2$0.58$0.4237%1.38$129.42$149.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 16.24, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Oct 16$0.29$4.7113%16.24
$130.00$135.00$140.00Oct 16$0.41$4.5917%11.20
$140.00$145.00$150.00Oct 16$0.37$4.6315%12.51
$155.00$157.50$160.00Sep 25$0.05$2.456%49.00
$152.50$155.00$157.50Sep 11$0.06$2.446%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Oct 16$0.41$4.5916%11.20
$136.00$137.00$138.00Sep 4$0.06$0.9412%15.67
$140.00$145.00$150.00Oct 16$0.41$4.5915%11.20
$139.00$140.00$141.00Sep 4$0.07$0.9313%13.29
$130.00$135.00$140.00Oct 16$0.46$4.5417%9.87

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 $-0.21, 103 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.21$4.79
$150.00$152.501:2Sep 4-$0.01$2.49
$146.00$150.001:2Sep 18-$1.07$2.93
$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-$0.77$4.23
$125.00$124.001:2Sep 4-$0.05$0.95
$119.00$115.001:2Sep 18-$0.28$3.72
$126.00$125.001:2Sep 4-$0.07$0.93
$127.00$126.001:2Sep 4-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 5.30%, avg 2.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Oct 16$7.400.453.9%5.30%9.21%2205.1K
$140.00Oct 16$9.400.520.3%6.74%7.06%1454.2K
$150.00Oct 16$5.650.377.5%4.05%11.54%23915.0K
$142.00Oct 9$7.700.491.8%5.52%7.27%1730
$155.00Oct 16$4.250.3011.1%3.05%14.12%1152.7K
$143.00Oct 9$7.250.472.5%5.20%7.67%--25
$144.00Oct 9$6.850.453.2%4.91%8.10%379
$146.00Oct 9$6.100.424.6%4.37%8.99%--116
$140.00Oct 9$8.550.520.3%6.13%6.45%466315
$145.00Oct 9$6.450.433.9%4.62%8.53%957

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 93,458
Total Puts 60,208
Put/Call Ratio 0.64
Net Difference 33,250

Prior's Put/Call Breakdown

Total Calls 90,114
Total Puts 37,469
Put/Call Ratio 0.42
Net Difference 52,645

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