Tour v526
SPCX
SPACE EX TECH SPACEX A
$149.73 -0.01%
9/4 10:45

Option Volume

Detail
Current (09/04 10:45am) 340,089
Calls: 197,922 (58%)
Puts: 142,167 (42%)
Prior (09/03) 561,591
Calls: 352,079 (63%)
Puts: 209,512 (37%)
Current vs Prior -39.44%
Calls: -43.78% (Calls)
Puts: -32.14% (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 -56.58%
Calls: -59.08%
Puts: -52.53%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/04 10:45am) $108.97M
Calls: $61.87M (57%)
Puts: $47.10M (43%)
Prior (09/03) $239.07M
Calls: $164.72M (69%)
Puts: $74.35M (31%)
Current vs Prior -54.42%
Calls: -62.44%
Puts: -36.65%
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 -69.25%
Calls: -65.99%
Puts: -72.68%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/04 10:45am) 0.72
Prior (09/03) 0.60
Current vs Prior +20.71%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +15.27%
Sentiment NEUTRAL

Open Interest

Detail
Current (09/04 10:45am) 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 1.74% | 5.75%9.20% | 15.16%
Prior 2.89% | 6.31%9.56% | 15.51%
Current vs Prior -39.72% | -8.88%-3.70% | -2.28%
Prior 7-Day Avg 3.95% | 6.71%9.47% | 16.42%
Current vs 7-Day Avg -55.87% | -14.34%-2.79% | -7.69%
Prior 7-Day Eod 2.89% | 6.31%9.56% | 15.51%
Current vs 7-Day Eod -39.72% | -8.88%-3.70% | -2.28%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.90% | 1.17%
Calls: 2.11% | 1.13%
Puts: 1.68% | 1.20%
Prior 2.49% | 3.14%
Calls: 2.89% | 4.08%
Puts: 2.08% | 2.20%
Current vs Prior -23.69% | -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 -76.72% | -83.59%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 54% vs prior.

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 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
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
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 397 of results (avg 3.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 1811.9512.00$11.980.4%1520.7616.5K
$141.00Sep 1811.2011.25$11.230.4%1180.74707
$144.00Sep 189.109.15$9.130.5%960.67443
$143.00Sep 118.258.30$8.280.6%850.761.6K
$146.00Sep 187.857.90$7.880.6%2160.62789
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 112.062.07$2.070.5%3.0K0.314.2K
$139.00Sep 181.891.90$1.900.5%760.21655
$143.00Sep 182.942.96$2.950.7%730.301.9K
$152.50Sep 187.307.35$7.320.7%1490.56193
$142.00Sep 182.642.66$2.650.8%670.286.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 57 found (avg $0.46, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 40.220.23$0.234.3%31.8K0.1614.8K
$150.00Sep 40.880.91$0.903.3%26.4K0.4529.8K
$177.50Sep 110.120.14$0.1315.4%470.031.4K
$172.50Sep 110.200.22$0.219.5%1.5K0.041.0K
$170.00Sep 110.270.29$0.287.1%1.5K0.063.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 40.070.08$0.0812.5%10.7K0.069.9K
$146.00Sep 40.120.13$0.137.7%4.8K0.093.6K
$147.00Sep 40.220.23$0.234.3%12.2K0.164.5K
$148.00Sep 40.390.41$0.405.0%9.4K0.265.0K
$149.00Sep 40.710.72$0.721.4%9.3K0.402.4K

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 429.4030.00$29.702.0%111.00765
$121.00Sep 428.4029.00$28.702.1%141.0070
$122.00Sep 427.4028.00$27.702.2%131.00108
$123.00Sep 426.4027.00$26.702.2%61.0093
$124.00Sep 425.4026.00$25.702.3%--1.00102
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 425.0025.60$25.302.4%171.001
$165.00Sep 415.2015.60$15.402.6%21.0011
$167.50Sep 417.5018.15$17.833.6%11.00--
$170.00Sep 420.0520.75$20.403.4%101.006
$162.50Sep 412.5013.25$12.885.8%30.994

Most actively traded options today. High liquidity = easy entry/exit. 409 active (total vol 299.8K, top 31.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 40.220.23$0.234.3%31.8K0.1614.8K
$150.00Sep 40.880.91$0.903.3%26.4K0.4529.8K
$155.00Sep 40.050.07$0.0633.3%20.5K0.0524.4K
$160.00Sep 111.031.04$1.041.0%8.6K0.187.1K
$149.00Sep 41.411.44$1.422.1%7.7K0.604.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Sep 40.220.23$0.234.3%12.2K0.164.5K
$145.00Sep 40.070.08$0.0812.5%10.7K0.069.9K
$150.00Sep 41.181.20$1.191.7%9.8K0.555.2K
$148.00Sep 40.390.41$0.405.0%9.4K0.265.0K
$149.00Sep 40.710.72$0.721.4%9.3K0.402.4K

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 45.4%, max 50.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$147.00Sep 4Oct 972.8%48.4%50.5%1.9K4.0K
$148.00Sep 4Oct 970.4%48.3%46.0%4.0K5.7K
$150.00Sep 4Oct 1669.7%48.1%44.9%27.1K44.8K
$149.00Sep 4Oct 969.2%48.2%43.7%7.7K4.4K
$152.50Sep 4Oct 974.3%52.4%41.8%31.8K14.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$147.00Sep 4Oct 972.8%48.4%50.5%12.2K4.5K
$148.00Sep 4Oct 970.4%48.2%46.0%9.5K5.1K
$150.00Sep 4Oct 1669.7%48.1%44.9%10.2K13.0K
$149.00Sep 4Oct 969.2%48.2%43.7%9.3K2.4K
$152.50Sep 4Oct 974.3%52.4%41.8%1.5K2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 1.67, avg 3.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$132.00Oct 9$0.75$1.25$0.7583%1.67$130.75
$126.00$127.00Sep 11$0.45$0.55$0.45100%1.22$126.45
$143.00$144.00Oct 9$0.17$0.83$0.1764%4.88$143.17
$120.00$121.00Sep 11$0.55$0.45$0.55100%0.82$120.55
$150.00$152.50Oct 9$0.85$1.65$0.8552%1.94$150.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$152.50Oct 9$1.33$1.17$1.3356%0.88$153.67
$135.00$134.00Sep 18$0.12$0.88$0.1215%7.33$134.88
$132.00$131.00Sep 25$0.12$0.88$0.1214%7.33$131.88
$148.00$147.00Sep 4$0.17$0.83$0.1726%4.88$147.83
$127.00$126.00Oct 2$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. 149 found (best R:R 0.47, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$152.50Sep 4$0.67$0.67$1.8355%0.37$150.67
$152.50$155.00Oct 9$1.23$1.23$1.2752%0.97$153.73
$152.50$155.00Sep 4$0.17$0.17$2.3384%0.07$152.67
$165.00$167.50Sep 11$0.15$0.15$2.3590%0.06$165.15
$150.00$152.50Sep 11$1.06$1.06$1.4450%0.74$151.06
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$135.00Oct 16$1.60$1.60$3.4068%0.47$138.40
$145.00$140.00Oct 16$1.98$1.98$3.0261%0.66$143.02
$135.00$130.00Oct 16$1.19$1.19$3.8175%0.31$133.81
$130.00$125.00Oct 16$0.83$0.83$4.1782%0.20$129.17
$125.00$120.00Oct 16$0.60$0.60$4.4086%0.14$124.40

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$3.0169.2%47.3%
$150.00Sep 4Sep 11$3.0369.7%48.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$149.00Sep 4Sep 11$2.9669.2%47.3%
$150.00Sep 4Sep 11$2.9969.7%48.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 1.40% of stock, avg 9.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Sep 4$0.90$1.19$2.09$147.91$152.091.40%
$149.00Sep 4$1.42$0.72$2.14$146.86$151.141.43%
$148.00Sep 4$2.12$0.40$2.52$145.48$150.521.68%
$147.00Sep 4$2.93$0.23$3.16$143.84$150.162.11%
$152.50Sep 4$0.23$3.02$3.25$149.25$155.752.17%
$146.00Sep 4$3.85$0.13$3.98$142.02$149.982.66%
$145.00Sep 4$4.78$0.08$4.86$140.14$149.863.25%
$155.00Sep 4$0.06$5.35$5.41$149.59$160.413.61%
$144.00Sep 4$5.75$0.05$5.80$138.20$149.803.87%
$143.00Sep 4$6.75$0.04$6.79$136.21$149.794.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.21% of stock, avg 6.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$145.00Sep 4$0.23$0.08$0.31$144.69$152.81
$152.50$146.00Sep 4$0.23$0.13$0.36$145.64$152.86
$152.50$147.00Sep 4$0.23$0.23$0.46$146.54$152.96
$152.50$148.00Sep 4$0.23$0.40$0.63$147.37$153.13
$152.50$149.00Sep 4$0.23$0.72$0.95$148.05$153.45
$150.00$147.00Sep 4$0.90$0.23$1.13$145.87$151.13
$150.00$145.00Sep 4$0.90$0.08$0.98$144.02$150.98
$150.00$148.00Sep 4$0.90$0.40$1.30$146.70$151.30
$150.00$146.00Sep 4$0.90$0.13$1.03$144.97$151.03
$150.00$149.00Sep 4$0.90$0.72$1.62$147.38$151.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 230 found (best R:R 0.13, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
128/129175/178Sep 25$0.28$2.2276%0.13$128.72$175.28
128/129168/170Sep 25$0.45$2.0569%0.22$128.55$167.95
138/139165/168Sep 11$0.27$2.2376%0.12$138.73$165.27
130/131175/178Sep 25$0.30$2.2074%0.14$130.70$175.30
128/129160/162Sep 25$0.70$1.8058%0.39$128.30$160.70
130/131168/170Sep 25$0.47$2.0367%0.23$130.53$167.97
138/139162/165Sep 11$0.33$2.1772%0.15$138.67$162.83
128/129165/168Sep 25$0.50$2.0065%0.25$128.50$165.50
139/140165/168Sep 11$0.29$2.2174%0.13$139.71$165.29
128/129162/165Sep 25$0.59$1.9162%0.31$128.41$163.09

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$125.00$130.00Oct 16$0.08$4.928%61.50
$150.00$152.50$155.00Sep 4$0.50$2.0040%4.00
$160.00$165.00$170.00Oct 16$0.25$4.7512%19.00
$160.00$165.00$170.00Sep 18$0.33$4.6714%14.15
$165.00$170.00$175.00Sep 18$0.21$4.7910%22.81
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Oct 16$0.09$4.9112%54.56
$160.00$165.00$170.00Sep 18$0.24$4.7614%19.83
$150.00$152.50$155.00Sep 4$0.50$2.0040%4.00
$155.00$157.50$160.00Sep 11$0.08$2.4213%30.25
$160.00$162.50$165.00Sep 11$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. 106 found (best net $-0.69, 103 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.67$4.33
$165.00$170.001:2Sep 18-$0.46$4.54
$149.00$150.001:2Sep 4-$0.38$0.62
$170.00$175.001:2Sep 18-$0.34$4.66
$155.00$157.501:2Sep 4$0.00$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$152.501:2Sep 4-$0.69$1.81
$149.00$148.001:2Sep 4-$0.08$0.92
$150.00$149.001:2Sep 4-$0.25$0.75
$148.00$147.001:2Sep 4-$0.06$0.94
$131.00$130.001:2Sep 4$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 5.34%, avg 2.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 16$8.000.453.5%5.34%8.86%4863.1K
$150.00Oct 16$10.050.520.2%6.71%6.89%64215.1K
$160.00Oct 16$6.250.386.9%4.17%11.03%78220.5K
$165.00Oct 16$4.900.3210.2%3.27%13.47%1.1K8.4K
$155.00Oct 9$7.050.443.5%4.71%8.23%82170
$152.50Oct 9$7.950.481.9%5.31%7.16%3791
$157.50Oct 9$6.150.405.2%4.11%9.30%5877
$150.00Oct 9$9.000.520.2%6.01%6.19%22266
$170.00Oct 16$3.800.2613.5%2.54%16.08%1.3K8.5K
$160.00Oct 9$5.350.366.9%3.57%10.43%56312

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 197,922
Total Puts 142,167
Put/Call Ratio 0.72
Net Difference 55,755

Prior's Put/Call Breakdown

Total Calls 352,079
Total Puts 209,512
Put/Call Ratio 0.60
Net Difference 142,567

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