Tour v526
SPCX
SPACE EX TECH SPACEX A
$147.24 +4.64%
9/3 09:45

Option Volume

Detail
Current (09/03 9:45am) 157,011
Calls: 111,278 (71%)
Puts: 45,733 (29%)
Prior (09/02) 49,000
Calls: 33,281 (68%)
Puts: 15,719 (32%)
Current vs Prior +220.43%
Calls: +234.36% (Calls)
Puts: +190.94% (Puts)
Prior 7-Day Total 4,563,620
Calls: 2,873,008 (63%)
Puts: 1,690,612 (37%)
Prior 7-Day Average 651,945
Calls: 410,429 (63%)
Puts: 241,516 (37%)
Current vs Prior 7-Day Avg -75.92%
Calls: -72.89%
Puts: -81.06%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/03 9:45am) $85.07M
Calls: $57.98M (68%)
Puts: $27.10M (32%)
Prior (09/02) $14.10M
Calls: $9.31M (66%)
Puts: $4.79M (34%)
Current vs Prior +503.40%
Calls: +522.84%
Puts: +465.63%
Prior 7-Day Total $2.07B
Calls: $993.64M (48%)
Puts: $1.07B (52%)
Prior 7-Day Average $295.39M
Calls: $141.95M (48%)
Puts: $153.44M (52%)
Current vs Prior 7-Day Avg -71.20%
Calls: -59.16%
Puts: -82.34%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/03 9:45am) 0.41
Prior (09/02) 0.47
Current vs Prior -12.99%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -31.51%
Sentiment BULLISH

Open Interest

Detail
Current (09/03 9:45am) 4,210,259
Calls: 2,005,954 (48%)
Puts: 2,204,305 (52%)
Prior (09/02) 4,137,310
Calls: 1,976,893 (48%)
Puts: 2,160,417 (52%)
Current vs Prior +1.76%
Prior 7-Day Total 28,575,788
Calls: 13,666,420 (48%)
Puts: 14,909,368 (52%)
Prior 7-Day Average 4,082,255
Calls: 1,952,345 (48%)
Puts: 2,129,909 (52%)
Current vs Prior 7-Day Avg +3.14%
Sentiment BULLISH

Expected Move

Detail
Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)
Current 3.46% | 6.34%9.62% | 15.62%
Prior 3.37% | 5.99%8.17% | 15.41%
Current vs Prior +2.62% | +5.77%+17.67% | +1.38%
Prior 7-Day Avg 4.24% | 6.92%9.76% | 16.90%
Current vs 7-Day Avg -18.45% | -8.42%-1.47% | -7.58%
Prior 7-Day Eod 3.37% | 5.99%8.17% | 15.41%
Current vs 7-Day Eod +2.62% | +5.77%+17.67% | +1.38%
Sentiment BEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 3.95% | 3.79%
Calls: 4.17% | 5.46%
Puts: 3.72% | 2.11%
Prior 4.46% | 2.95%
Calls: 3.97% | 3.42%
Puts: 4.95% | 2.47%
Current vs Prior -11.43% | +28.47%
Prior 7-Day Avg 8.33% | 7.20%
Calls: 8.31% | 7.19%
Puts: 8.35% | 7.21%
Current vs 7-Day Avg -52.57% | -47.37%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($57.98M). Massive premium surge with dollar volume up 503% vs prior. Unusually high activity with volume up 220% vs prior - elevated interest. Extreme bullish P/C ratio of 0.41 - heavy call buying (111,278 calls vs 45,733 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 377 of results (avg 4.8%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 169.159.30$9.231.6%7430.4915.2K
$155.00Oct 167.157.30$7.232.1%1980.423.0K
$155.00Sep 254.254.35$4.302.3%440.372.2K
$130.00Oct 1620.8521.35$21.102.4%890.7814.0K
$152.50Oct 26.156.30$6.232.4%340.43224
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Oct 29.009.15$9.071.7%--0.5053
$150.00Oct 1611.3011.50$11.401.8%1040.517.7K
$148.00Oct 28.458.60$8.521.8%40.4838
$149.00Sep 258.008.15$8.071.9%10.51192
$147.00Oct 27.958.10$8.031.9%30.4770

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 60 found (avg $0.47, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 40.100.12$0.1118.2%7590.047.8K
$157.50Sep 40.190.20$0.205.0%4150.0710.3K
$155.00Sep 40.340.36$0.355.7%1.3K0.1219.9K
$162.50Sep 40.070.08$0.0812.5%1020.031.6K
$152.50Sep 40.640.68$0.666.1%1.3K0.216.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 40.060.07$0.0714.3%1.4K0.0315.9K
$137.00Sep 40.100.12$0.1118.2%1.2K0.044.0K
$136.00Sep 40.080.09$0.0911.1%6260.035.8K
$138.00Sep 40.140.16$0.1513.3%1.4K0.066.7K
$139.00Sep 40.190.21$0.2010.0%3920.0710.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 204 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Sep 1125.9530.40$28.1715.8%--1.0077
$119.00Sep 1124.9529.80$27.3817.7%--1.00212
$120.00Sep 1126.8028.55$27.686.3%--1.00691
$121.00Sep 1123.0027.60$25.3018.2%--1.00101
$122.00Sep 1124.7526.60$25.687.2%21.0097
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1126.9530.00$28.4810.7%20.977
$160.00Sep 412.1013.95$13.0214.2%80.94239
$170.00Sep 1122.3023.35$22.834.6%--0.9429
$157.50Sep 49.9010.65$10.287.3%--0.9215
$175.00Sep 1827.5528.45$28.003.2%10.926.6K

Most actively traded options today. High liquidity = easy entry/exit. 383 active (total vol 130.8K, top 14.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 41.201.24$1.223.3%14.5K0.3427.2K
$145.00Sep 43.453.60$3.534.2%11.1K0.6732.1K
$150.00Sep 184.804.95$4.883.1%4.5K0.4541.8K
$160.00Sep 110.910.96$0.945.3%4.0K0.163.3K
$145.00Sep 187.157.50$7.334.8%4.0K0.5826.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 40.280.29$0.293.4%3.1K0.1012.3K
$123.00Sep 250.850.92$0.897.9%3.0K0.09136
$145.00Sep 41.271.31$1.293.1%2.0K0.335.7K
$144.00Sep 40.971.00$0.993.0%2.0K0.271.5K
$135.00Sep 40.060.07$0.0714.3%1.4K0.0315.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 33.8%, max 36.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$143.00Sep 4Oct 966.6%48.7%36.6%2.4K9.2K
$147.00Sep 4Oct 966.0%48.3%36.5%2.1K4.3K
$142.00Sep 4Oct 966.6%48.9%36.2%2.5K9.6K
$146.00Sep 4Oct 965.7%48.5%35.5%3.5K3.6K
$144.00Sep 4Oct 965.8%48.7%35.3%2.4K5.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$143.00Sep 4Oct 966.6%48.7%36.6%1.1K7.1K
$147.00Sep 4Oct 966.0%48.3%36.5%494205
$142.00Sep 4Oct 966.6%48.9%36.2%1.1K3.9K
$146.00Sep 4Oct 965.7%48.5%35.5%715232
$152.50Sep 4Oct 269.7%51.4%35.5%2798

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 238 found (best R:R 7.33, avg 2.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$125.00$126.00Sep 11$0.12$0.88$0.1294%7.33$125.12
$121.00$122.00Sep 4$0.32$0.68$0.32100%2.12$121.32
$129.00$130.00Sep 4$0.40$0.60$0.4099%1.50$129.40
$130.00$131.00Sep 4$0.42$0.58$0.4299%1.38$130.42
$124.00$125.00Sep 4$0.45$0.55$0.45100%1.22$124.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$149.00$148.00Sep 11$0.48$0.52$0.4854%1.08$148.52
$150.00$149.00Sep 25$0.48$0.52$0.4853%1.08$149.52
$146.00$145.00Sep 11$0.40$0.60$0.4044%1.50$145.60
$132.00$131.00Sep 18$0.12$0.88$0.1214%7.33$131.88
$127.00$126.00Sep 25$0.10$0.90$0.1012%9.00$126.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 0.79, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$148.00$149.00Sep 25$0.53$0.53$0.4749%1.13$148.53
$148.00$149.00Sep 11$0.48$0.48$0.5251%0.92$148.48
$149.00$150.00Sep 25$0.47$0.47$0.5351%0.89$149.47
$152.50$155.00Sep 4$0.31$0.31$2.1979%0.14$152.81
$148.00$149.00Oct 2$0.48$0.48$0.5248%0.92$148.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Oct 16$2.20$2.20$2.8057%0.79$142.80
$140.00$135.00Oct 16$1.77$1.77$3.2365%0.55$138.23
$135.00$130.00Oct 16$1.36$1.36$3.6472%0.37$133.64
$130.00$125.00Oct 16$1.02$1.02$3.9879%0.26$128.98
$125.00$120.00Oct 16$0.70$0.70$4.3084%0.16$124.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.06, cheapest $2.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$147.00Sep 4Sep 11$2.1866.0%48.9%
$146.00Sep 4Sep 11$2.1565.7%48.8%
$148.00Sep 4Sep 11$2.1966.8%50.1%
$145.00Sep 4Sep 11$2.1265.7%49.0%
$150.00Sep 4Sep 11$2.0367.5%51.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$147.00Sep 4Sep 11$2.0666.0%48.9%
$146.00Sep 4Sep 11$2.0165.7%48.8%
$148.00Sep 4Sep 11$2.0666.8%50.1%
$145.00Sep 4Sep 11$2.0165.7%49.0%
$150.00Sep 4Sep 11$1.8867.5%51.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 125 found (cheapest 3.08% of stock, avg 9.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$147.00Sep 4$2.40$2.14$4.54$142.46$151.543.08%
$146.00Sep 4$2.93$1.69$4.62$141.38$150.623.14%
$148.00Sep 4$1.94$2.69$4.63$143.37$152.633.14%
$145.00Sep 4$3.53$1.29$4.82$140.18$149.823.27%
$149.00Sep 4$1.54$3.28$4.82$144.18$153.823.27%
$150.00Sep 4$1.22$3.95$5.17$144.83$155.173.51%
$144.00Sep 4$4.30$0.99$5.29$138.71$149.293.59%
$143.00Sep 4$5.00$0.73$5.73$137.27$148.733.89%
$142.00Sep 4$5.83$0.54$6.37$135.63$148.374.33%
$152.50Sep 4$0.66$5.85$6.51$145.99$159.014.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.73% of stock, avg 6.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$143.00Sep 4$0.35$0.73$1.08$141.92$156.08
$152.50$143.00Sep 4$0.66$0.73$1.39$141.61$153.89
$155.00$144.00Sep 4$0.35$0.99$1.34$142.66$156.34
$152.50$144.00Sep 4$0.66$0.99$1.65$142.35$154.15
$155.00$145.00Sep 4$0.35$1.29$1.64$143.36$156.64
$152.50$145.00Sep 4$0.66$1.29$1.95$143.05$154.45
$150.00$143.00Sep 4$1.22$0.73$1.95$141.05$151.95
$150.00$144.00Sep 4$1.22$0.99$2.21$141.79$152.21
$150.00$145.00Sep 4$1.22$1.29$2.51$142.49$152.51
$149.00$143.00Sep 4$1.54$0.73$2.27$140.73$151.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 259 found (best R:R 0.12, avg credit $0.71)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/136165/168Sep 11$0.26$2.2476%0.12$135.74$165.26
135/136162/165Sep 11$0.31$2.1973%0.14$135.69$162.81
136/137165/168Sep 11$0.28$2.2274%0.13$136.72$165.28
126/127168/170Sep 25$0.38$2.1270%0.18$126.62$167.88
140/141155/158Sep 4$0.26$2.2475%0.12$140.74$155.26
126/127160/162Sep 25$0.63$1.8760%0.34$126.37$160.63
126/127165/168Sep 25$0.45$2.0567%0.22$126.55$165.45
127/128168/170Sep 25$0.40$2.1069%0.19$127.60$167.90
127/128160/162Sep 25$0.65$1.8559%0.35$127.35$160.65
127/128165/168Sep 25$0.47$2.0366%0.23$127.53$165.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Oct 16$0.33$4.6715%14.15
$130.00$135.00$140.00Oct 16$0.29$4.7114%16.24
$150.00$152.50$155.00Sep 25$0.07$2.4310%34.71
$160.00$165.00$170.00Sep 18$0.28$4.7213%16.86
$157.50$160.00$162.50Sep 25$0.05$2.458%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Oct 16$0.18$4.8211%26.78
$155.00$160.00$165.00Sep 18$0.36$4.6417%12.89
$165.00$170.00$175.00Sep 25$0.16$4.8410%30.25
$150.00$152.50$155.00Sep 11$0.12$2.3815%19.83
$165.00$170.00$175.00Sep 18$0.15$4.858%32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 105 found (best net $-0.10, 105 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$152.501:2Sep 4-$0.10$2.40
$160.00$165.001:2Sep 18-$0.55$4.45
$152.50$155.001:2Sep 4-$0.04$2.46
$165.00$170.001:2Sep 18-$0.38$4.62
$155.00$157.501:2Sep 4-$0.05$2.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$136.00$135.001:2Sep 4-$0.05$0.95
$138.00$137.001:2Sep 4-$0.07$0.93
$133.00$132.001:2Sep 4-$0.05$0.95
$140.00$139.001:2Sep 4-$0.11$0.89
$137.00$136.001:2Sep 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. 66 found (best yield 6.21%, avg 2.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Oct 16$9.150.491.9%6.21%8.09%74315.2K
$155.00Oct 16$7.150.425.3%4.86%10.13%1983.0K
$160.00Oct 16$5.550.358.7%3.77%12.44%47620.0K
$152.50Oct 9$7.100.453.6%4.82%8.39%1353
$165.00Oct 16$4.300.2912.1%2.92%14.98%1818.1K
$150.00Oct 9$8.100.481.9%5.50%7.38%12155
$155.00Oct 9$6.200.415.3%4.21%9.48%16116
$149.00Oct 9$8.350.501.2%5.67%6.87%--24
$157.50Oct 9$5.400.377.0%3.67%10.64%259
$148.00Oct 9$8.500.520.5%5.77%6.29%--18

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 111,278
Total Puts 45,733
Put/Call Ratio 0.41
Net Difference 65,545

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,873,008
Total Puts 1,690,612
Average Put/Call Ratio 0.60
Ratio Trend Falling

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