Tour v526
SPCX
SPACE EX TECH SPACEX A
$148.80 +5.75%
9/3 09:55

Option Volume

Detail
Current (09/03 9:55am) 256,546
Calls: 176,890 (69%)
Puts: 79,656 (31%)
Prior (09/02) 81,970
Calls: 54,439 (66%)
Puts: 27,531 (34%)
Current vs Prior +212.98%
Calls: +224.93% (Calls)
Puts: +189.33% (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 -60.65%
Calls: -56.90%
Puts: -67.02%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/03 9:55am) $128.38M
Calls: $94.26M (73%)
Puts: $34.12M (27%)
Prior (09/02) $31.90M
Calls: $15.60M (49%)
Puts: $16.31M (51%)
Current vs Prior +302.42%
Calls: +504.39%
Puts: +109.25%
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 -56.54%
Calls: -33.60%
Puts: -77.76%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/03 9:55am) 0.45
Prior (09/02) 0.51
Current vs Prior -10.96%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -24.96%
Sentiment BULLISH

Open Interest

Detail
Current (09/03 9:55am) 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 3.47% | 6.24%9.53% | 15.46%
Prior 3.37% | 5.99%8.17% | 15.41%
Current vs Prior +3.14% | +4.10%+16.60% | +0.36%
Prior 7-Day Avg 4.24% | 6.92%9.76% | 16.90%
Current vs 7-Day Avg -18.04% | -9.87%-2.36% | -8.51%
Prior 7-Day Eod 3.37% | 5.99%8.17% | 15.41%
Current vs 7-Day Eod +3.14% | +4.10%+16.60% | +0.36%
Sentiment BEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.96% | 3.73%
Calls: 1.45% | 5.23%
Puts: 2.48% | 2.22%
Prior 4.46% | 2.95%
Calls: 3.97% | 3.42%
Puts: 4.95% | 2.47%
Current vs Prior -56.05% | +26.44%
Prior 7-Day Avg 8.33% | 7.20%
Calls: 8.31% | 7.19%
Puts: 8.35% | 7.21%
Current vs 7-Day Avg -76.47% | -48.20%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($94.26M). Massive premium surge with dollar volume up 302% vs prior. Unusually high activity with volume up 213% vs prior - elevated interest. Extreme bullish P/C ratio of 0.45 - heavy call buying (176,890 calls vs 79,656 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
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 395 of results (avg 4.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Sep 110.890.90$0.901.1%780.15431
$160.00Sep 182.372.40$2.381.3%1.6K0.2622.7K
$150.00Sep 113.903.95$3.931.3%4.1K0.477.9K
$135.00Oct 1618.5518.80$18.681.3%750.749.3K
$155.00Sep 112.212.24$2.231.3%1.8K0.313.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Sep 41.491.50$1.500.7%2.1K0.38205
$149.00Sep 257.257.30$7.280.7%240.49192
$150.00Sep 186.606.65$6.630.8%3320.5246.2K
$145.00Sep 112.672.70$2.691.1%6460.35688
$150.00Sep 257.757.85$7.801.3%120.51192

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 64 found (avg $0.44, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 40.070.08$0.0812.5%4870.038.0K
$162.50Sep 40.110.12$0.128.3%3410.041.6K
$157.50Sep 40.310.33$0.326.3%2.2K0.1010.3K
$160.00Sep 40.180.19$0.195.3%2.3K0.067.8K
$155.00Sep 40.570.58$0.571.8%3.7K0.1719.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Sep 40.130.14$0.147.1%1.3K0.0510.3K
$137.00Sep 40.080.09$0.0911.1%1.5K0.034.0K
$135.00Sep 40.050.06$0.0616.7%1.8K0.0215.9K
$138.00Sep 40.110.12$0.128.3%3.6K0.046.7K
$140.00Sep 40.180.19$0.195.3%5.3K0.0712.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 203 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1127.6029.10$28.355.3%--1.00691
$121.00Sep 1124.1528.90$26.5317.9%--1.00101
$122.00Sep 1125.7027.90$26.808.2%31.0097
$123.00Sep 1123.3026.65$24.9813.4%--1.0033
$124.00Sep 1123.0025.45$24.2310.1%--1.0056
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 415.7017.40$16.5510.3%41.006
$175.00Sep 1125.7529.70$27.7314.2%20.967
$170.00Sep 1121.1022.10$21.604.6%170.9329
$160.00Sep 411.2511.70$11.483.9%90.93239
$175.00Sep 1826.5527.35$26.953.0%40.916.6K

Most actively traded options today. High liquidity = easy entry/exit. 410 active (total vol 216.5K, top 23.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 41.801.83$1.821.6%23.2K0.4227.2K
$145.00Sep 44.504.70$4.604.3%13.5K0.7532.1K
$150.00Sep 185.455.60$5.532.7%8.5K0.4841.8K
$160.00Sep 111.201.22$1.211.7%5.5K0.193.3K
$145.00Sep 188.008.20$8.102.5%5.3K0.6226.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 40.180.19$0.195.3%5.3K0.0712.3K
$138.00Sep 40.110.12$0.128.3%3.6K0.046.7K
$144.00Sep 40.630.65$0.643.1%3.3K0.201.5K
$123.00Sep 250.770.82$0.806.2%3.3K0.08136
$133.00Sep 40.040.05$0.0520.0%3.2K0.027.3K

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 35.9%, max 40.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 4Oct 1672.4%51.7%40.0%4.0K22.9K
$149.00Sep 4Oct 967.1%48.2%39.3%4.1K3.8K
$144.00Sep 4Oct 966.2%48.6%36.3%3.1K5.3K
$148.00Sep 4Oct 965.7%48.3%36.0%4.6K6.2K
$143.00Sep 4Oct 966.3%48.8%35.8%3.3K9.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 4Oct 1672.4%51.7%40.0%242.2K
$149.00Sep 4Oct 966.9%48.1%39.0%268140
$144.00Sep 4Oct 966.3%48.5%36.6%3.3K1.5K
$148.00Sep 4Oct 965.9%48.3%36.5%2.2K186
$143.00Sep 4Oct 966.4%48.8%36.1%1.8K7.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 235 found (best R:R 1.38, avg 2.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$127.00$128.00Sep 11$0.42$0.58$0.4294%1.38$127.42
$124.00$125.00Sep 11$0.50$0.50$0.50100%1.00$124.50
$126.00$127.00Sep 4$0.60$0.40$0.6099%0.67$126.60
$150.00$155.00Oct 16$2.02$2.98$2.0251%1.48$152.02
$143.00$144.00Oct 9$0.32$0.68$0.3263%2.12$143.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$129.00Sep 25$0.11$0.89$0.1114%8.09$129.89
$133.00$132.00Sep 18$0.11$0.89$0.1114%8.09$132.89
$127.00$126.00Oct 2$0.11$0.89$0.1113%8.09$126.89
$126.00$125.00Oct 9$0.12$0.88$0.1214%7.33$125.88
$136.00$135.00Sep 18$0.16$0.84$0.1618%5.25$135.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 0.69, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 4$0.47$0.47$2.0373%0.23$152.97
$149.00$150.00Sep 11$0.47$0.47$0.5350%0.89$149.47
$149.00$150.00Sep 4$0.43$0.43$0.5751%0.75$149.43
$150.00$152.50Sep 4$0.78$0.78$1.7258%0.45$150.78
$155.00$157.50Sep 4$0.25$0.25$2.2583%0.11$155.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Oct 16$2.05$2.05$2.9559%0.69$142.95
$140.00$135.00Oct 16$1.65$1.65$3.3567%0.49$138.35
$135.00$130.00Oct 16$1.28$1.28$3.7274%0.34$133.72
$130.00$125.00Oct 16$0.92$0.92$4.0880%0.23$129.08
$144.00$143.00Oct 9$0.45$0.45$0.5561%0.82$143.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.04, cheapest $2.03)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$148.00Sep 4Sep 11$2.0365.7%48.5%
$147.00Sep 4Sep 11$2.0365.6%48.5%
$146.00Sep 4Sep 11$2.0065.6%48.6%
$149.00Sep 4Sep 11$2.1567.1%50.2%
$150.00Sep 4Sep 11$2.1167.8%51.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$148.00Sep 4Sep 11$2.0365.9%48.5%
$147.00Sep 4Sep 11$2.0065.8%48.5%
$146.00Sep 4Sep 11$1.9065.6%48.6%
$149.00Sep 4Sep 11$2.0866.9%50.2%
$150.00Sep 4Sep 11$2.0767.8%51.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 3.14% of stock, avg 9.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Sep 4$2.75$1.92$4.67$143.33$152.673.14%
$149.00Sep 4$2.25$2.42$4.67$144.33$153.673.14%
$147.00Sep 4$3.30$1.50$4.80$142.20$151.803.23%
$150.00Sep 4$1.82$2.98$4.80$145.20$154.803.23%
$146.00Sep 4$3.90$1.15$5.05$140.95$151.053.39%
$145.00Sep 4$4.60$0.86$5.46$139.54$150.463.67%
$152.50Sep 4$1.04$4.80$5.84$146.66$158.343.92%
$144.00Sep 4$5.38$0.64$6.02$137.98$150.024.05%
$143.00Sep 4$6.18$0.48$6.66$136.34$149.664.48%
$155.00Sep 4$0.57$6.80$7.37$147.63$162.374.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.65% of stock, avg 6.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$144.00Sep 4$0.32$0.64$0.96$143.04$158.46
$155.00$144.00Sep 4$0.57$0.64$1.21$142.79$156.21
$157.50$145.00Sep 4$0.32$0.86$1.18$143.82$158.68
$155.00$145.00Sep 4$0.57$0.86$1.43$143.57$156.43
$152.50$144.00Sep 4$1.04$0.64$1.68$142.32$154.18
$157.50$146.00Sep 4$0.32$1.15$1.47$144.53$158.97
$152.50$145.00Sep 4$1.04$0.86$1.90$143.10$154.40
$155.00$146.00Sep 4$0.57$1.15$1.72$144.28$156.72
$152.50$146.00Sep 4$1.04$1.15$2.19$143.81$154.69
$157.50$147.00Sep 4$0.32$1.50$1.82$145.18$159.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 254 found (best R:R 0.10, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/136168/170Sep 11$0.23$2.2779%0.10$135.77$167.73
135/136165/168Sep 11$0.28$2.2277%0.13$135.72$165.28
136/137168/170Sep 11$0.24$2.2678%0.11$136.76$167.74
135/136162/165Sep 11$0.34$2.1673%0.16$135.66$162.84
136/137165/168Sep 11$0.29$2.2175%0.13$136.71$165.29
125/126160/162Oct 2$0.78$1.7255%0.45$125.22$160.78
135/136160/162Sep 11$0.42$2.0869%0.20$135.58$160.42
128/129168/170Sep 25$0.45$2.0568%0.22$128.55$167.95
137/138168/170Sep 11$0.25$2.2576%0.11$137.75$167.75
131/132158/160Sep 18$0.73$1.7756%0.41$131.27$158.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 12.89, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Oct 16$0.24$4.7613%19.83
$150.00$152.50$155.00Sep 18$0.07$2.4312%34.71
$150.00$155.00$160.00Oct 16$0.32$4.6814%14.63
$160.00$165.00$170.00Sep 18$0.30$4.7014%15.67
$152.50$155.00$157.50Sep 25$0.07$2.4310%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 4$0.18$2.3225%12.89
$155.00$160.00$165.00Sep 18$0.33$4.6718%14.15
$150.00$155.00$160.00Oct 16$0.25$4.7514%19.00
$165.00$170.00$175.00Sep 18$0.16$4.849%30.25
$150.00$152.50$155.00Sep 18$0.09$2.4112%26.78

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 $-0.26, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$152.501:2Sep 4-$0.26$2.24
$152.50$155.001:2Sep 4-$0.10$2.40
$160.00$165.001:2Sep 18-$0.70$4.30
$165.00$170.001:2Sep 18-$0.46$4.54
$155.00$157.501:2Sep 4-$0.07$2.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$152.50$150.001:2Sep 4-$1.16$1.34
$138.00$137.001:2Sep 4-$0.06$0.94
$140.00$139.001:2Sep 4-$0.09$0.91
$135.00$134.001:2Sep 4-$0.06$0.94
$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. 64 found (best yield 5.24%, avg 2.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 16$7.800.444.2%5.24%9.41%2903.0K
$150.00Oct 16$9.800.510.8%6.59%7.39%1.7K15.2K
$160.00Oct 16$6.100.377.5%4.10%11.63%1.1K20.0K
$165.00Oct 16$4.750.3110.9%3.19%14.08%2798.1K
$152.50Oct 9$7.750.472.5%5.21%7.69%1353
$155.00Oct 9$6.800.434.2%4.57%8.74%22116
$157.50Oct 9$5.950.395.8%4.00%9.85%759
$150.00Oct 9$8.600.510.8%5.78%6.59%41155
$160.00Oct 9$5.150.357.5%3.46%10.99%37125
$149.00Oct 9$8.900.520.1%5.98%6.12%--24

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 176,890
Total Puts 79,656
Put/Call Ratio 0.45
Net Difference 97,234

Prior's Put/Call Breakdown

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

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