Tour v526
SPCX
SPACE EX TECH SPACEX A
$149.99 +0.17%
9/4 10:25

Option Volume

Detail
Current (09/04 10:25am) 286,407
Calls: 168,531 (59%)
Puts: 117,876 (41%)
Prior (09/03) 431,864
Calls: 285,792 (66%)
Puts: 146,072 (34%)
Current vs Prior -33.68%
Calls: -41.03% (Calls)
Puts: -19.30% (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 -63.43%
Calls: -65.16%
Puts: -60.64%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/04 10:25am) $95.29M
Calls: $54.45M (57%)
Puts: $40.85M (43%)
Prior (09/03) $194.46M
Calls: $140.73M (72%)
Puts: $53.73M (28%)
Current vs Prior -50.99%
Calls: -61.31%
Puts: -23.97%
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 -73.11%
Calls: -70.07%
Puts: -76.31%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/04 10:25am) 0.70
Prior (09/03) 0.51
Current vs Prior +36.84%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +12.23%
Sentiment BULLISH

Open Interest

Detail
Current (09/04 10:25am) 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 1.86% | 5.85%9.28% | 15.22%
Prior 2.89% | 6.31%9.56% | 15.51%
Current vs Prior -35.67% | -7.24%-2.89% | -1.89%
Prior 7-Day Avg 3.95% | 6.71%9.47% | 16.42%
Current vs 7-Day Avg -52.91% | -12.80%-1.98% | -7.32%
Prior 7-Day Eod 2.89% | 6.31%9.56% | 15.51%
Current vs 7-Day Eod -35.67% | -7.24%-2.89% | -1.89%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.48% | 1.68%
Calls: 1.21% | 2.15%
Puts: 1.75% | 1.21%
Prior 2.49% | 3.14%
Calls: 2.89% | 4.08%
Puts: 2.08% | 2.20%
Current vs Prior -40.56% | -46.50%
Prior 7-Day Avg 8.16% | 7.13%
Calls: 8.13% | 7.02%
Puts: 8.20% | 7.24%
Current vs 7-Day Avg -81.87% | -76.44%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 51% vs prior. Bullish P/C ratio of 0.70. P/C ratio rising 37% - 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 BULLISH
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
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
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 393 of results (avg 3.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Sep 1812.9513.00$12.980.4%260.79832
$142.00Sep 1810.7010.75$10.730.5%460.72831
$143.00Sep 1810.0010.05$10.030.5%600.701.3K
$142.00Sep 119.309.35$9.320.5%650.791.2K
$143.00Sep 46.957.00$6.980.7%2140.977.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1812.4012.45$12.430.4%310.728.9K
$157.50Sep 119.059.10$9.070.6%490.7526
$152.50Sep 187.207.25$7.230.7%1310.55193
$150.00Sep 185.805.85$5.820.9%1.5K0.4946.9K
$157.50Sep 1810.5010.60$10.550.9%370.6725

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 57 found (avg $0.46, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 40.080.09$0.0911.1%18.8K0.0624.4K
$152.50Sep 40.330.34$0.342.9%26.1K0.1914.8K
$177.50Sep 110.130.15$0.1414.3%460.031.4K
$175.00Sep 110.170.19$0.1811.1%1850.041.8K
$172.50Sep 110.220.24$0.238.7%1.4K0.051.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Sep 40.110.12$0.128.3%4.2K0.093.6K
$147.00Sep 40.210.22$0.224.5%11.4K0.154.5K
$148.00Sep 40.390.40$0.402.5%7.5K0.255.0K
$149.00Sep 40.680.70$0.692.9%7.9K0.372.4K
$132.00Sep 110.260.28$0.277.4%1460.053.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 217 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1129.6030.40$30.002.7%--1.00684
$121.00Sep 1127.9030.00$28.957.3%--1.00102
$122.00Sep 1126.9028.75$27.836.6%--1.0097
$123.00Sep 1126.0527.65$26.856.0%--1.0031
$124.00Sep 1124.9526.50$25.736.0%--1.0055
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 47.357.90$7.637.2%851.00120
$160.00Sep 49.7510.35$10.056.0%441.00242
$162.50Sep 412.2512.85$12.554.8%11.004
$165.00Sep 414.7515.35$15.054.0%--1.0011
$167.50Sep 417.2517.85$17.553.4%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 402 active (total vol 256.9K, top 26.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 40.330.34$0.342.9%26.1K0.1914.8K
$150.00Sep 41.081.10$1.091.8%21.3K0.4929.8K
$155.00Sep 40.080.09$0.0911.1%18.8K0.0624.4K
$149.00Sep 41.641.66$1.651.2%7.0K0.634.4K
$160.00Sep 111.121.14$1.131.8%6.7K0.197.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Sep 40.210.22$0.224.5%11.4K0.154.5K
$145.00Sep 40.060.08$0.0728.6%9.4K0.059.9K
$149.00Sep 40.680.70$0.692.9%7.9K0.372.4K
$148.00Sep 40.390.40$0.402.5%7.5K0.255.0K
$150.00Sep 41.131.15$1.141.8%7.5K0.515.2K

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 50.1%, max 52.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$147.00Sep 4Oct 973.6%48.2%52.6%1.8K4.0K
$150.00Sep 4Oct 1672.5%48.2%50.3%21.8K44.8K
$148.00Sep 4Oct 972.1%48.3%49.4%3.6K5.7K
$152.50Sep 4Oct 976.8%51.4%49.4%26.2K14.9K
$149.00Sep 4Oct 971.9%48.2%49.0%7.0K4.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$147.00Sep 4Oct 973.6%48.3%52.4%11.5K4.5K
$150.00Sep 4Oct 1672.5%48.2%50.3%7.8K13.0K
$152.50Sep 4Oct 976.8%51.4%49.4%1.0K2.1K
$148.00Sep 4Oct 972.1%48.3%49.2%7.6K5.1K
$149.00Sep 4Oct 971.9%48.3%48.8%7.9K2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 2.51, avg 3.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$132.00Oct 9$0.57$1.43$0.5783%2.51$130.57
$124.00$125.00Sep 11$0.48$0.52$0.48100%1.08$124.48
$150.00$155.00Oct 16$2.10$2.90$2.1053%1.38$152.10
$155.00$160.00Oct 16$1.75$3.25$1.7546%1.86$156.75
$165.00$170.00Oct 16$1.10$3.90$1.1032%3.55$166.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$134.00Sep 18$0.12$0.88$0.1214%7.33$134.88
$127.00$126.00Oct 2$0.10$0.90$0.1012%9.00$126.90
$134.00$133.00Sep 25$0.15$0.85$0.1517%5.67$133.85
$128.00$127.00Oct 2$0.11$0.89$0.1112%8.09$127.89
$140.00$139.00Sep 11$0.14$0.86$0.1416%6.14$139.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 0.67, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 4$0.25$0.25$2.2581%0.11$152.75
$150.00$152.50Sep 4$0.75$0.75$1.7551%0.43$150.75
$152.50$155.00Sep 11$0.86$0.86$1.6458%0.52$153.36
$165.00$167.50Sep 11$0.16$0.16$2.3489%0.07$165.16
$167.50$170.00Sep 11$0.11$0.11$2.3992%0.05$167.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Oct 16$2.00$2.00$3.0061%0.67$143.00
$140.00$135.00Oct 16$1.56$1.56$3.4469%0.45$138.44
$135.00$130.00Oct 16$1.18$1.18$3.8276%0.31$133.82
$130.00$125.00Oct 16$0.84$0.84$4.1682%0.20$129.16
$125.00$120.00Oct 16$0.57$0.57$4.4387%0.13$124.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.00, cheapest $2.96)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$149.00Sep 4Sep 11$3.0071.9%48.6%
$150.00Sep 4Sep 11$3.0672.5%49.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$149.00Sep 4Sep 11$2.9671.9%48.6%
$150.00Sep 4Sep 11$2.9972.5%49.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 1.49% of stock, avg 9.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Sep 4$1.09$1.14$2.23$147.77$152.231.49%
$149.00Sep 4$1.65$0.69$2.34$146.66$151.341.56%
$148.00Sep 4$2.35$0.40$2.75$145.25$150.751.83%
$152.50Sep 4$0.34$2.87$3.21$149.29$155.712.14%
$147.00Sep 4$3.18$0.22$3.40$143.60$150.402.27%
$146.00Sep 4$4.07$0.12$4.19$141.81$150.192.79%
$145.00Sep 4$5.03$0.07$5.10$139.90$150.103.40%
$155.00Sep 4$0.09$5.15$5.24$149.76$160.243.49%
$144.00Sep 4$6.00$0.05$6.05$137.95$150.054.03%
$143.00Sep 4$6.98$0.04$7.02$135.98$150.024.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.11% of stock, avg 6.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$145.00Sep 4$0.09$0.07$0.16$144.84$155.16
$155.00$146.00Sep 4$0.09$0.12$0.21$145.79$155.21
$155.00$147.00Sep 4$0.09$0.22$0.31$146.69$155.31
$152.50$145.00Sep 4$0.34$0.07$0.41$144.59$152.91
$152.50$146.00Sep 4$0.34$0.12$0.46$145.54$152.96
$152.50$147.00Sep 4$0.34$0.22$0.56$146.44$153.06
$155.00$148.00Sep 4$0.09$0.40$0.49$147.51$155.49
$152.50$148.00Sep 4$0.34$0.40$0.74$147.26$153.24
$155.00$149.00Sep 4$0.09$0.69$0.78$148.22$155.78
$152.50$149.00Sep 4$0.34$0.69$1.03$147.97$153.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 238 found (best R:R 0.11, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
138/139168/170Sep 11$0.24$2.2678%0.11$138.76$167.74
128/129175/178Sep 25$0.29$2.2176%0.13$128.71$175.29
138/139165/168Sep 11$0.29$2.2175%0.13$138.71$165.29
128/129168/170Sep 25$0.45$2.0568%0.22$128.55$167.95
130/131175/178Sep 25$0.31$2.1974%0.14$130.69$175.31
138/139162/165Sep 11$0.36$2.1471%0.17$138.64$162.86
139/140168/170Sep 11$0.25$2.2576%0.11$139.75$167.75
126/127162/165Oct 2$0.70$1.8058%0.39$126.30$163.20
131/132175/178Sep 25$0.32$2.1873%0.15$131.68$175.32
128/129165/168Sep 25$0.51$1.9965%0.26$128.49$165.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 4.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 4$0.50$2.0043%4.00
$120.00$125.00$130.00Oct 16$0.10$4.908%49.00
$165.00$170.00$175.00Sep 18$0.21$4.7910%22.81
$152.50$155.00$157.50Oct 9$0.05$2.458%49.00
$160.00$165.00$170.00Sep 18$0.33$4.6714%14.15
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 4$0.55$1.9542%3.55
$150.00$152.50$155.00Sep 25$0.07$2.4310%34.71
$152.50$155.00$157.50Sep 4$0.20$2.3019%11.50
$160.00$165.00$170.00Oct 16$0.26$4.7412%18.23
$150.00$152.50$155.00Oct 9$0.05$2.458%49.00

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 $-0.59, 101 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.75$4.25
$165.00$170.001:2Sep 18-$0.52$4.48
$170.00$175.001:2Sep 18-$0.38$4.62
$149.00$150.001:2Sep 4-$0.53$0.47
$157.50$160.001:2Sep 4$0.00$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$152.501:2Sep 4-$0.59$1.91
$150.00$149.001:2Sep 4-$0.24$0.76
$149.00$148.001:2Sep 4-$0.11$0.89
$131.00$130.001:2Sep 4$0.00$1.00
$122.00$121.001:2Sep 11-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 5.43%, avg 2.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 16$8.150.463.3%5.43%8.77%3853.1K
$160.00Oct 16$6.400.396.7%4.27%10.94%60220.5K
$150.00Oct 16$10.150.530.0%6.77%6.77%53415.1K
$165.00Oct 16$5.000.3210.0%3.33%13.34%1.1K8.4K
$155.00Oct 9$7.200.443.3%4.80%8.14%77170
$157.50Oct 9$6.300.415.0%4.20%9.21%5777
$170.00Oct 16$3.900.2713.3%2.60%15.94%1.2K8.5K
$160.00Oct 9$5.500.376.7%3.67%10.34%54312
$152.50Oct 9$7.950.481.7%5.30%6.97%3691
$162.50Oct 9$4.800.338.3%3.20%11.54%--127

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 168,531
Total Puts 117,876
Put/Call Ratio 0.70
Net Difference 50,655

Prior's Put/Call Breakdown

Total Calls 285,792
Total Puts 146,072
Put/Call Ratio 0.51
Net Difference 139,720

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