Tour v526
SPCX
SPACE EX TECH SPACEX A
$148.20 -1.03%
9/4 09:50

Option Volume

Detail
Current (09/04 9:50am) 137,726
Calls: 76,822 (56%)
Puts: 60,904 (44%)
Prior (09/03) 210,188
Calls: 146,863 (70%)
Puts: 63,325 (30%)
Current vs Prior -34.47%
Calls: -47.69% (Calls)
Puts: -3.82% (Puts)
Prior 7-Day Total 5,482,483
Calls: 3,385,987 (62%)
Puts: 2,096,496 (38%)
Prior 7-Day Average 783,211
Calls: 483,712 (62%)
Puts: 299,499 (38%)
Current vs Prior 7-Day Avg -82.42%
Calls: -84.12%
Puts: -79.66%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/04 9:50am) $51.64M
Calls: $17.03M (33%)
Puts: $34.61M (67%)
Prior (09/03) $107.63M
Calls: $76.90M (71%)
Puts: $30.73M (29%)
Current vs Prior -52.02%
Calls: -77.86%
Puts: +12.63%
Prior 7-Day Total $2.48B
Calls: $1.27B (51%)
Puts: $1.21B (49%)
Prior 7-Day Average $354.35M
Calls: $181.93M (51%)
Puts: $172.42M (49%)
Current vs Prior 7-Day Avg -85.43%
Calls: -90.64%
Puts: -79.92%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/04 9:50am) 0.79
Prior (09/03) 0.43
Current vs Prior +83.86%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +27.22%
Sentiment NEUTRAL

Open Interest

Detail
Current (09/04 9:50am) 4,414,868
Calls: 2,098,950 (48%)
Puts: 2,315,918 (52%)
Prior (09/03) 4,210,259
Calls: 2,005,954 (48%)
Puts: 2,204,305 (52%)
Current vs Prior +4.86%
Prior 7-Day Total 28,831,788
Calls: 13,815,944 (48%)
Puts: 15,015,844 (52%)
Prior 7-Day Average 4,118,826
Calls: 1,973,706 (48%)
Puts: 2,145,120 (52%)
Current vs Prior 7-Day Avg +7.19%
Sentiment BULLISH

Expected Move

Detail
Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)
Current 2.12% | 5.76%8.99% | 15.03%
Prior 2.89% | 6.31%9.56% | 15.51%
Current vs Prior -26.73% | -8.80%-5.95% | -3.14%
Prior 7-Day Avg 3.95% | 6.71%9.47% | 16.42%
Current vs 7-Day Avg -46.36% | -14.26%-5.07% | -8.50%
Prior 7-Day Eod 2.89% | 6.31%9.56% | 15.51%
Current vs 7-Day Eod -26.73% | -8.80%-5.95% | -3.14%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.93% | 1.77%
Calls: 2.14% | 2.41%
Puts: 1.72% | 1.14%
Prior 2.49% | 3.14%
Calls: 2.89% | 4.08%
Puts: 2.08% | 2.20%
Current vs Prior -22.49% | -43.63%
Prior 7-Day Avg 8.16% | 7.13%
Calls: 8.13% | 7.02%
Puts: 8.20% | 7.24%
Current vs 7-Day Avg -76.36% | -75.18%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($34.61M). Light premium activity with dollar volume down 52% vs prior. P/C ratio rising 84% - 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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
09:50BEARISHBULLISHBULLISH
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 387 of results (avg 3.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 1810.7010.75$10.730.5%690.7416.5K
$142.00Sep 117.907.95$7.930.6%480.741.2K
$146.00Sep 186.806.85$6.820.7%970.58789
$138.00Sep 1812.2012.30$12.250.8%80.781.5K
$139.00Sep 1811.4011.50$11.450.9%80.76832
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 189.709.75$9.730.5%330.662.2K
$152.50Sep 188.008.05$8.030.6%760.60193
$142.00Sep 182.942.96$2.950.7%550.316.3K
$160.00Sep 1813.5513.65$13.600.7%100.768.9K
$157.50Sep 1811.5511.65$11.600.9%350.7225

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 65 found (avg $0.46, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 40.070.08$0.0812.5%11.7K0.0524.4K
$152.50Sep 40.190.20$0.205.0%12.0K0.1114.8K
$150.00Sep 40.600.63$0.624.8%9.4K0.3029.8K
$149.00Sep 40.930.96$0.953.2%2.3K0.414.4K
$170.00Sep 110.220.24$0.238.7%9540.053.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Sep 40.110.13$0.1216.7%1.3K0.078.6K
$144.00Sep 40.180.20$0.1910.5%1.1K0.112.9K
$141.00Sep 40.050.06$0.0616.7%3300.034.7K
$145.00Sep 40.300.31$0.313.2%4.8K0.179.9K
$142.00Sep 40.080.09$0.0911.1%4750.056.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 214 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$119.00Sep 428.9029.60$29.252.4%--1.0053
$120.00Sep 427.9028.60$28.252.5%--1.00765
$121.00Sep 427.0027.60$27.302.2%121.0070
$122.00Sep 425.9026.60$26.252.7%31.00108
$123.00Sep 424.9025.60$25.252.8%--1.0093
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 421.4022.10$21.753.2%51.006
$175.00Sep 426.4027.05$26.732.4%171.001
$165.00Sep 416.4017.10$16.754.2%--0.9911
$160.00Sep 411.4011.95$11.684.7%80.99242
$157.50Sep 48.959.60$9.277.0%600.98120

Most actively traded options today. High liquidity = easy entry/exit. 365 active (total vol 123.4K, top 12.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 40.190.20$0.205.0%12.0K0.1114.8K
$155.00Sep 40.070.08$0.0812.5%11.7K0.0524.4K
$150.00Sep 40.600.63$0.624.8%9.4K0.3029.8K
$160.00Sep 40.020.03$0.0333.3%3.5K0.019.9K
$160.00Sep 110.800.82$0.812.5%3.0K0.157.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 40.300.31$0.313.2%4.8K0.179.9K
$140.00Sep 111.191.22$1.212.5%4.6K0.2018.4K
$147.00Sep 40.770.79$0.782.6%4.3K0.354.5K
$150.00Sep 42.392.42$2.411.2%3.4K0.705.2K
$149.00Sep 41.721.75$1.741.7%3.2K0.592.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 67.6%, max 77.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Sep 4Oct 1684.5%47.7%77.2%91732.8K
$146.00Sep 4Oct 981.9%48.9%67.3%2155.1K
$149.00Sep 4Oct 981.5%48.7%67.3%2.3K4.4K
$147.00Sep 4Oct 980.9%48.7%66.2%8364.0K
$148.00Sep 4Oct 980.5%48.9%64.7%1.3K5.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Sep 4Oct 1684.5%47.7%77.2%5.0K17.3K
$146.00Sep 4Oct 981.9%48.9%67.4%2.2K3.7K
$149.00Sep 4Oct 981.5%48.7%67.3%3.2K2.4K
$147.00Sep 4Oct 980.9%48.9%65.4%4.4K4.5K
$148.00Sep 4Oct 980.5%48.9%64.7%2.9K5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 219 found (best R:R 6.69, avg 3.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$120.00$121.00Sep 11$0.13$0.87$0.13100%6.69$120.13
$126.00$127.00Sep 11$0.43$0.57$0.43100%1.33$126.43
$132.00$135.00Oct 9$1.87$1.13$1.8780%0.60$133.87
$143.00$144.00Oct 9$0.20$0.80$0.2064%4.00$143.20
$129.00$130.00Sep 11$0.63$0.37$0.6394%0.59$129.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$152.50Oct 9$0.95$1.55$0.9558%1.63$154.05
$138.00$137.00Sep 11$0.12$0.88$0.1215%7.33$137.88
$141.00$140.00Sep 11$0.19$0.81$0.1923%4.26$140.81
$133.00$132.00Sep 18$0.11$0.89$0.1113%8.09$132.89
$130.00$129.00Sep 25$0.11$0.89$0.1113%8.09$129.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 0.51, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$152.50Sep 4$0.42$0.42$2.0870%0.20$150.42
$149.00$150.00Oct 9$0.53$0.53$0.4747%1.13$149.53
$149.00$150.00Sep 25$0.50$0.50$0.5049%1.00$149.50
$152.50$155.00Sep 4$0.12$0.12$2.3889%0.05$152.62
$149.00$150.00Sep 4$0.33$0.33$0.6759%0.49$149.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$135.00Oct 16$1.68$1.68$3.3267%0.51$138.32
$145.00$140.00Oct 16$2.07$2.07$2.9358%0.71$142.93
$135.00$130.00Oct 16$1.25$1.25$3.7574%0.33$133.75
$130.00$125.00Oct 16$0.92$0.92$4.0880%0.23$129.08
$125.00$120.00Oct 16$0.63$0.63$4.3786%0.14$124.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.65, cheapest $2.54)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 4Sep 11$2.6182.6%48.7%
$147.00Sep 4Sep 11$2.6880.9%47.5%
$148.00Sep 4Sep 11$2.7580.5%47.4%
$149.00Sep 4Sep 11$2.7381.5%48.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 4Sep 11$2.5482.6%48.7%
$147.00Sep 4Sep 11$2.6280.9%47.5%
$148.00Sep 4Sep 11$2.6680.5%47.4%
$149.00Sep 4Sep 11$2.6481.5%48.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 1.75% of stock, avg 9.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Sep 4$1.40$1.19$2.59$145.41$150.591.75%
$149.00Sep 4$0.95$1.74$2.69$146.31$151.691.82%
$147.00Sep 4$2.00$0.78$2.78$144.22$149.781.88%
$150.00Sep 4$0.62$2.41$3.03$146.97$153.032.04%
$146.00Sep 4$2.71$0.49$3.20$142.80$149.202.16%
$145.00Sep 4$3.53$0.31$3.84$141.16$148.842.59%
$144.00Sep 4$4.40$0.19$4.59$139.41$148.593.10%
$152.50Sep 4$0.20$4.47$4.67$147.83$157.173.15%
$143.00Sep 4$5.35$0.12$5.47$137.53$148.473.69%
$142.00Sep 4$6.30$0.09$6.39$135.61$148.394.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.26% of stock, avg 6.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$144.00Sep 4$0.20$0.19$0.39$143.61$152.89
$152.50$145.00Sep 4$0.20$0.31$0.51$144.49$153.01
$152.50$146.00Sep 4$0.20$0.49$0.69$145.31$153.19
$150.00$144.00Sep 4$0.62$0.19$0.81$143.19$150.81
$150.00$145.00Sep 4$0.62$0.31$0.93$144.07$150.93
$150.00$146.00Sep 4$0.62$0.49$1.11$144.89$151.11
$152.50$147.00Sep 4$0.20$0.78$0.98$146.02$153.48
$150.00$147.00Sep 4$0.62$0.78$1.40$145.60$151.40
$149.00$144.00Sep 4$0.95$0.19$1.14$142.86$150.14
$149.00$145.00Sep 4$0.95$0.31$1.26$143.74$150.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 254 found (best R:R 0.10, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
136/137165/168Sep 11$0.22$2.2878%0.10$136.78$165.22
136/137162/165Sep 11$0.26$2.2476%0.12$136.74$162.76
136/137160/162Sep 11$0.35$2.1572%0.16$136.65$160.35
137/138165/168Sep 11$0.23$2.2776%0.10$137.77$165.23
125/126165/168Oct 2$0.53$1.9764%0.27$125.47$165.53
126/127165/168Oct 2$0.55$1.9563%0.28$126.45$165.55
125/126168/170Oct 2$0.44$2.0667%0.21$125.56$167.94
138/139165/168Sep 11$0.26$2.2474%0.12$138.74$165.26
126/127168/170Oct 2$0.46$2.0466%0.23$126.54$167.96
136/137158/160Sep 11$0.45$2.0566%0.22$136.55$157.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Oct 16$0.20$4.8011%24.00
$130.00$135.00$140.00Oct 16$0.28$4.7214%16.86
$165.00$170.00$175.00Sep 18$0.16$4.848%30.25
$150.00$152.50$155.00Sep 4$0.30$2.2025%7.33
$165.00$170.00$175.00Oct 16$0.22$4.7810%21.73
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Sep 18$0.10$4.9013%49.00
$160.00$165.00$170.00Oct 16$0.10$4.9012%49.00
$165.00$170.00$175.00Sep 25$0.18$4.8210%26.78
$150.00$152.50$155.00Sep 4$0.32$2.1825%6.81
$150.00$152.50$155.00Sep 11$0.20$2.3017%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 113 found (best net $-0.35, 111 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.50$4.50
$165.00$170.001:2Sep 18-$0.38$4.62
$170.00$175.001:2Sep 18-$0.28$4.72
$155.00$157.501:2Sep 4$0.00$2.50
$149.00$150.001:2Sep 4-$0.29$0.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$152.50$150.001:2Sep 4-$0.35$2.15
$155.00$152.501:2Sep 4-$2.09$0.41
$147.00$146.001:2Sep 4-$0.20$0.80
$146.00$145.001:2Sep 4-$0.13$0.87
$145.00$144.001:2Sep 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. 59 found (best yield 6.17%, avg 2.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Oct 16$9.150.511.2%6.17%7.39%29015.1K
$155.00Oct 16$7.150.434.6%4.82%9.41%1103.1K
$160.00Oct 16$5.550.368.0%3.74%11.71%22420.5K
$152.50Oct 9$7.150.472.9%4.82%7.73%3091
$165.00Oct 16$4.250.2911.3%2.87%14.20%9778.4K
$155.00Oct 9$6.250.424.6%4.22%8.81%38170
$157.50Oct 9$5.400.386.3%3.64%9.92%1877
$150.00Oct 9$7.900.511.2%5.33%6.55%9266
$149.00Oct 9$8.350.530.5%5.63%6.17%119
$160.00Oct 9$4.700.348.0%3.17%11.13%7312

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 76,822
Total Puts 60,904
Put/Call Ratio 0.79
Net Difference 15,918

Prior's Put/Call Breakdown

Total Calls 146,863
Total Puts 63,325
Put/Call Ratio 0.43
Net Difference 83,538

Prior 7-Day Put/Call Summary

Total Calls 3,385,987
Total Puts 2,096,496
Average Put/Call Ratio 0.62
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