Tour v526
SPCX
SPACE EX TECH SPACEX A
$148.50 -0.83%
9/4 09:55

Option Volume

Detail
Current (09/04 9:55am) 166,290
Calls: 93,782 (56%)
Puts: 72,508 (44%)
Prior (09/03) 256,546
Calls: 176,890 (69%)
Puts: 79,656 (31%)
Current vs Prior -35.18%
Calls: -46.98% (Calls)
Puts: -8.97% (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 -78.77%
Calls: -80.61%
Puts: -75.79%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/04 9:55am) $59.63M
Calls: $23.29M (39%)
Puts: $36.33M (61%)
Prior (09/03) $128.38M
Calls: $94.26M (73%)
Puts: $34.12M (27%)
Current vs Prior -53.55%
Calls: -75.29%
Puts: +6.48%
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 -83.17%
Calls: -87.20%
Puts: -78.93%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/04 9:55am) 0.77
Prior (09/03) 0.45
Current vs Prior +71.69%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +24.08%
Sentiment NEUTRAL

Open Interest

Detail
Current (09/04 9:55am) 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 2.04% | 5.79%9.04% | 15.06%
Prior 2.89% | 6.31%9.56% | 15.51%
Current vs Prior -29.44% | -8.23%-5.37% | -2.94%
Prior 7-Day Avg 3.95% | 6.71%9.47% | 16.42%
Current vs 7-Day Avg -48.35% | -13.73%-4.48% | -8.32%
Prior 7-Day Eod 2.89% | 6.31%9.56% | 15.51%
Current vs 7-Day Eod -29.44% | -8.23%-5.37% | -2.94%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.65% | 1.17%
Calls: 1.97% | 1.16%
Puts: 1.32% | 1.17%
Prior 2.49% | 3.14%
Calls: 2.89% | 4.08%
Puts: 2.08% | 2.20%
Current vs Prior -33.73% | -62.74%
Prior 7-Day Avg 8.16% | 7.13%
Calls: 8.13% | 7.02%
Puts: 8.20% | 7.24%
Current vs 7-Day Avg -79.79% | -83.59%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($36.33M). Light premium activity with dollar volume down 54% vs prior. P/C ratio rising 72% - 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
09:55BEARISHBULLISHBULLISH
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 388 of results (avg 3.9%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Sep 1811.7011.75$11.730.4%180.77832
$140.00Sep 1810.9511.00$10.980.5%720.7416.5K
$143.00Sep 188.858.90$8.880.6%510.671.3K
$155.00Sep 111.731.74$1.740.6%2.3K0.285.6K
$142.00Sep 118.158.20$8.180.6%500.751.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1813.3513.40$13.380.4%100.768.9K
$155.00Sep 189.559.60$9.570.5%340.652.2K
$155.00Sep 118.158.20$8.180.6%410.72673
$152.50Sep 187.857.90$7.880.6%760.59193
$146.00Sep 112.872.89$2.880.7%1870.39353

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 58 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 40.050.06$0.0616.7%13.7K0.0424.4K
$152.50Sep 40.180.19$0.195.3%13.6K0.1214.8K
$150.00Sep 40.640.66$0.653.1%10.7K0.3229.8K
$172.50Sep 110.170.19$0.1811.1%3690.041.0K
$170.00Sep 110.230.25$0.248.3%1.0K0.053.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Sep 40.140.15$0.156.7%1.2K0.092.9K
$145.00Sep 40.230.25$0.248.3%6.1K0.149.9K
$146.00Sep 40.390.41$0.405.0%2.8K0.213.6K
$147.00Sep 40.640.65$0.651.5%6.6K0.314.5K
$128.00Sep 110.180.20$0.1910.5%110.041.3K

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 1127.9532.40$30.1714.7%--1.00212
$120.00Sep 1127.3528.85$28.105.3%--1.00684
$121.00Sep 1125.9528.90$27.4210.8%--1.00102
$122.00Sep 1125.4026.90$26.155.7%--1.0097
$123.00Sep 1124.4026.30$25.357.5%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 48.859.50$9.187.1%621.00120
$160.00Sep 411.3511.60$11.482.2%151.00242
$165.00Sep 416.3016.95$16.633.9%--1.0011
$170.00Sep 421.3021.95$21.633.0%51.006
$175.00Sep 426.2526.95$26.602.6%171.001

Most actively traded options today. High liquidity = easy entry/exit. 376 active (total vol 147.0K, top 13.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 40.050.06$0.0616.7%13.7K0.0424.4K
$152.50Sep 40.180.19$0.195.3%13.6K0.1214.8K
$150.00Sep 40.640.66$0.653.1%10.7K0.3229.8K
$160.00Sep 40.020.03$0.0333.3%3.7K0.019.9K
$160.00Sep 110.850.87$0.862.3%3.4K0.167.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Sep 40.640.65$0.651.5%6.6K0.314.5K
$145.00Sep 40.230.25$0.248.3%6.1K0.149.9K
$140.00Sep 111.161.18$1.171.7%4.7K0.1918.4K
$148.00Sep 41.001.02$1.012.0%4.3K0.435.0K
$149.00Sep 41.501.52$1.511.3%3.8K0.562.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 62.0%, max 66.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$146.00Sep 4Oct 981.1%48.6%66.8%3495.1K
$147.00Sep 4Oct 979.6%48.7%63.5%1.1K4.0K
$149.00Sep 4Oct 978.5%48.5%61.9%2.8K4.4K
$148.00Sep 4Oct 978.6%48.7%61.6%2.1K5.7K
$150.00Sep 4Oct 1679.0%50.6%56.2%11.0K44.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$146.00Sep 4Oct 981.1%48.6%66.8%2.8K3.7K
$147.00Sep 4Oct 979.6%48.7%63.5%6.6K4.5K
$149.00Sep 4Oct 978.5%48.5%61.9%3.8K2.4K
$148.00Sep 4Oct 978.6%48.7%61.6%4.3K5.1K
$150.00Sep 4Oct 1679.0%50.6%56.2%3.8K13.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 1.27, avg 3.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$126.00$127.00Sep 11$0.44$0.56$0.44100%1.27$126.44
$132.00$135.00Oct 9$1.86$1.14$1.8680%0.61$133.86
$129.00$130.00Sep 11$0.52$0.48$0.5294%0.92$129.52
$135.00$140.00Oct 16$3.17$1.83$3.1774%0.58$138.17
$124.00$125.00Sep 11$0.62$0.38$0.62100%0.61$124.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$152.50Oct 9$0.88$1.62$0.8858%1.84$154.12
$133.00$132.00Sep 18$0.11$0.89$0.1113%8.09$132.89
$137.00$136.00Sep 18$0.17$0.83$0.1719%4.88$136.83
$130.00$129.00Sep 25$0.11$0.89$0.1113%8.09$129.89
$132.00$131.00Sep 18$0.10$0.90$0.1012%9.00$131.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 0.49, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$152.50Sep 4$0.46$0.46$2.0468%0.23$150.46
$149.00$150.00Oct 2$0.53$0.53$0.4749%1.13$149.53
$152.50$155.00Sep 4$0.13$0.13$2.3788%0.05$152.63
$149.00$150.00Sep 4$0.37$0.37$0.6356%0.59$149.37
$149.00$150.00Sep 11$0.45$0.45$0.5551%0.82$149.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$135.00Oct 16$1.65$1.65$3.3567%0.49$138.35
$145.00$140.00Oct 16$2.05$2.05$2.9559%0.69$142.95
$135.00$130.00Oct 16$1.24$1.24$3.7674%0.33$133.76
$130.00$125.00Oct 16$0.89$0.89$4.1181%0.22$129.11
$147.00$146.00Oct 9$0.50$0.50$0.5056%1.00$146.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.75, cheapest $2.65)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$147.00Sep 4Sep 11$2.7379.6%48.0%
$148.00Sep 4Sep 11$2.8078.6%48.0%
$150.00Sep 4Sep 11$2.7579.0%49.1%
$149.00Sep 4Sep 11$2.8378.5%49.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$147.00Sep 4Sep 11$2.6579.6%48.0%
$148.00Sep 4Sep 11$2.7778.6%48.0%
$150.00Sep 4Sep 11$2.6779.0%49.1%
$149.00Sep 4Sep 11$2.7778.5%49.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 1.70% of stock, avg 9.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Sep 4$1.52$1.01$2.53$145.47$150.531.70%
$149.00Sep 4$1.02$1.51$2.53$146.47$151.531.70%
$147.00Sep 4$2.15$0.65$2.80$144.20$149.801.89%
$150.00Sep 4$0.65$2.15$2.80$147.20$152.801.89%
$146.00Sep 4$2.90$0.40$3.30$142.70$149.302.22%
$145.00Sep 4$3.75$0.24$3.99$141.01$148.992.69%
$152.50Sep 4$0.19$4.18$4.37$148.13$156.872.94%
$144.00Sep 4$4.65$0.15$4.80$139.20$148.803.23%
$143.00Sep 4$5.60$0.09$5.69$137.31$148.693.83%
$142.00Sep 4$6.55$0.06$6.61$135.39$148.614.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.23% of stock, avg 6.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$144.00Sep 4$0.19$0.15$0.34$143.66$152.84
$152.50$145.00Sep 4$0.19$0.24$0.43$144.57$152.93
$152.50$146.00Sep 4$0.19$0.40$0.59$145.41$153.09
$150.00$144.00Sep 4$0.65$0.15$0.80$143.20$150.80
$152.50$147.00Sep 4$0.19$0.65$0.84$146.16$153.34
$150.00$145.00Sep 4$0.65$0.24$0.89$144.11$150.89
$150.00$146.00Sep 4$0.65$0.40$1.05$144.95$151.05
$150.00$147.00Sep 4$0.65$0.65$1.30$145.70$151.30
$152.50$148.00Sep 4$0.19$1.01$1.20$146.80$153.70
$149.00$145.00Sep 4$1.02$0.24$1.26$143.74$150.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 252 found (best R:R 0.10, avg credit $0.71)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
136/137165/168Sep 11$0.23$2.2778%0.10$136.77$165.23
136/137162/165Sep 11$0.28$2.2276%0.13$136.72$162.78
137/138165/168Sep 11$0.25$2.2576%0.11$137.75$165.25
136/137160/162Sep 11$0.36$2.1471%0.17$136.64$160.36
125/126168/170Oct 2$0.47$2.0367%0.23$125.53$167.97
137/138162/165Sep 11$0.30$2.2074%0.14$137.70$162.80
126/127168/170Oct 2$0.48$2.0266%0.24$126.52$167.98
136/137158/160Sep 11$0.48$2.0266%0.24$136.52$157.98
138/139165/168Sep 11$0.27$2.2374%0.12$138.73$165.27
129/130168/170Sep 25$0.40$2.1069%0.19$129.60$167.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Oct 16$0.25$4.7515%19.00
$165.00$170.00$175.00Oct 16$0.19$4.8110%25.32
$150.00$152.50$155.00Sep 4$0.33$2.1728%6.58
$165.00$170.00$175.00Sep 18$0.17$4.839%28.41
$160.00$165.00$170.00Sep 18$0.29$4.7113%16.24
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Oct 16$0.37$4.6316%12.51
$152.50$155.00$157.50Sep 25$0.09$2.4110%26.78
$150.00$152.50$155.00Sep 4$0.34$2.1627%6.35
$160.00$162.50$165.00Sep 25$0.06$2.448%40.67
$152.50$155.00$157.50Sep 11$0.17$2.3315%13.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 114 found (best net $-0.12, 112 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.55$4.45
$165.00$170.001:2Sep 18-$0.39$4.61
$170.00$175.001:2Sep 18-$0.28$4.72
$149.00$150.001:2Sep 4-$0.28$0.72
$155.00$157.501:2Sep 4$0.00$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$152.50$150.001:2Sep 4-$0.12$2.38
$155.00$152.501:2Sep 4-$1.81$0.69
$147.00$146.001:2Sep 4-$0.15$0.85
$146.00$145.001:2Sep 4-$0.08$0.92
$148.00$147.001:2Sep 4-$0.29$0.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 4.92%, avg 2.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 16$7.300.434.4%4.92%9.29%1223.1K
$150.00Oct 16$9.300.511.0%6.26%7.27%33315.1K
$160.00Oct 16$5.650.367.7%3.80%11.55%27420.5K
$165.00Oct 16$4.350.3011.1%2.93%14.04%9848.4K
$152.50Oct 9$7.300.472.7%4.92%7.61%3091
$155.00Oct 9$6.350.434.4%4.28%8.65%38170
$157.50Oct 9$5.550.396.1%3.74%9.80%1877
$160.00Oct 9$4.800.357.7%3.23%10.98%7312
$150.00Oct 9$7.850.511.0%5.29%6.30%12266
$170.00Oct 16$3.400.2414.5%2.29%16.77%1.0K8.5K

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 93,782
Total Puts 72,508
Put/Call Ratio 0.77
Net Difference 21,274

Prior's Put/Call Breakdown

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

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