Tour v526
SPCX
SPACE EX TECH SPACEX A
$149.34 -0.27%
9/4 10:50

Option Volume

Detail
Current (09/04 10:50am) 351,612
Calls: 204,784 (58%)
Puts: 146,828 (42%)
Prior (09/03) 572,551
Calls: 357,051 (62%)
Puts: 215,500 (38%)
Current vs Prior -38.59%
Calls: -42.65% (Calls)
Puts: -31.87% (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 -55.11%
Calls: -57.66%
Puts: -50.98%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/04 10:50am) $111.01M
Calls: $61.88M (56%)
Puts: $49.13M (44%)
Prior (09/03) $238.03M
Calls: $161.52M (68%)
Puts: $76.51M (32%)
Current vs Prior -53.37%
Calls: -61.69%
Puts: -35.79%
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 -68.67%
Calls: -65.99%
Puts: -71.51%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/04 10:50am) 0.72
Prior (09/03) 0.60
Current vs Prior +18.79%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +15.06%
Sentiment NEUTRAL

Open Interest

Detail
Current (09/04 10:50am) 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 1.71% | 5.72%9.14% | 15.21%
Prior 2.89% | 6.31%9.56% | 15.51%
Current vs Prior -40.95% | -9.39%-4.36% | -1.98%
Prior 7-Day Avg 3.95% | 6.71%9.47% | 16.42%
Current vs 7-Day Avg -56.77% | -14.81%-3.46% | -7.40%
Prior 7-Day Eod 2.89% | 6.31%9.56% | 15.51%
Current vs 7-Day Eod -40.95% | -9.39%-4.36% | -1.98%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.94% | 1.17%
Calls: 1.69% | 1.18%
Puts: 2.19% | 1.16%
Prior 2.49% | 3.14%
Calls: 2.89% | 4.08%
Puts: 2.08% | 2.20%
Current vs Prior -22.09% | -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 -76.23% | -83.59%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 53% 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
10:50BULLISHBULLISHBULLISH
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 408 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Sep 1813.2013.25$13.230.4%150.801.5K
$141.00Sep 1810.9010.95$10.930.5%1190.73707
$143.00Sep 189.509.55$9.530.5%700.691.3K
$142.00Sep 47.357.40$7.380.7%6411.006.9K
$152.50Sep 112.712.73$2.720.7%3.0K0.392.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 119.459.50$9.480.5%560.7726
$147.00Sep 112.902.92$2.910.7%1.5K0.40677
$142.00Sep 182.722.74$2.730.7%690.296.3K
$160.00Sep 1812.7512.85$12.800.8%400.748.9K
$146.00Sep 112.512.53$2.520.8%4590.36353

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 59 found (avg $0.48, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 40.150.16$0.166.3%32.8K0.1214.8K
$150.00Sep 40.700.72$0.712.8%28.0K0.3929.8K
$175.00Sep 110.140.16$0.1513.3%1900.031.8K
$172.50Sep 110.190.21$0.2010.0%1.5K0.041.0K
$170.00Sep 110.250.26$0.263.8%1.5K0.053.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Sep 40.130.15$0.1414.3%5.0K0.113.6K
$147.00Sep 40.250.27$0.267.7%12.5K0.194.5K
$148.00Sep 40.470.49$0.484.2%9.8K0.305.0K
$149.00Sep 40.820.84$0.832.4%9.7K0.452.4K
$130.00Sep 110.180.20$0.1910.5%1.1K0.047.4K

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 429.1529.70$29.421.9%121.00765
$121.00Sep 428.1528.70$28.421.9%141.0070
$122.00Sep 427.0027.70$27.352.6%131.00108
$123.00Sep 426.0526.70$26.382.5%61.0093
$124.00Sep 425.0025.70$25.352.8%--1.00102
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 425.3025.85$25.582.2%171.001
$165.00Sep 415.4515.90$15.682.9%21.0011
$167.50Sep 417.8018.50$18.153.9%11.00--
$170.00Sep 420.3520.80$20.582.2%101.006
$162.50Sep 412.9013.35$13.133.4%31.004

Most actively traded options today. High liquidity = easy entry/exit. 412 active (total vol 309.7K, top 32.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 40.150.16$0.166.3%32.8K0.1214.8K
$150.00Sep 40.700.72$0.712.8%28.0K0.3929.8K
$155.00Sep 40.040.05$0.0520.0%20.9K0.0424.4K
$160.00Sep 110.960.97$0.971.0%9.3K0.177.1K
$149.00Sep 41.171.19$1.181.7%7.9K0.554.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Sep 40.250.27$0.267.7%12.5K0.194.5K
$145.00Sep 40.070.09$0.0825.0%10.7K0.069.9K
$150.00Sep 41.351.38$1.372.2%10.1K0.615.2K
$148.00Sep 40.470.49$0.484.2%9.8K0.305.0K
$149.00Sep 40.820.84$0.832.4%9.7K0.452.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 39.2%, max 45.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$147.00Sep 4Oct 970.6%48.7%45.0%1.9K4.0K
$148.00Sep 4Oct 968.5%48.6%40.9%4.5K5.7K
$149.00Sep 4Oct 967.5%48.5%39.1%7.9K4.4K
$150.00Sep 4Oct 1667.7%51.3%32.0%28.7K44.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$147.00Sep 4Oct 970.6%48.7%45.0%12.6K4.5K
$148.00Sep 4Oct 968.5%48.6%40.9%9.9K5.1K
$149.00Sep 4Oct 967.5%48.5%39.1%9.7K2.4K
$150.00Sep 4Oct 1667.7%51.3%32.0%10.5K13.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 1.67, avg 3.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$132.00Oct 9$0.75$1.25$0.7583%1.67$130.75
$120.00$121.00Sep 11$0.42$0.58$0.42100%1.38$120.42
$130.00$131.00Sep 11$0.60$0.40$0.6094%0.67$130.60
$155.00$160.00Oct 16$1.70$3.30$1.7045%1.94$156.70
$145.00$146.00Oct 9$0.30$0.70$0.3061%2.33$145.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$152.50Oct 9$1.30$1.20$1.3056%0.92$153.70
$135.00$134.00Sep 18$0.13$0.87$0.1315%6.69$134.87
$133.00$132.00Sep 25$0.14$0.86$0.1416%6.14$132.86
$149.00$148.00Sep 4$0.35$0.65$0.3545%1.86$148.65
$150.00$149.00Sep 11$0.49$0.51$0.4952%1.04$149.51

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 0.68, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$152.50Sep 4$0.55$0.55$1.9561%0.28$150.55
$152.50$155.00Sep 4$0.11$0.11$2.3988%0.05$152.61
$150.00$152.50Oct 9$1.23$1.23$1.2748%0.97$151.23
$165.00$167.50Sep 11$0.14$0.14$2.3691%0.06$165.14
$160.00$162.50Sep 11$0.29$0.29$2.2183%0.13$160.29
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Oct 16$2.03$2.03$2.9760%0.68$142.97
$140.00$135.00Oct 16$1.60$1.60$3.4068%0.47$138.40
$135.00$130.00Oct 16$1.22$1.22$3.7875%0.32$133.78
$130.00$125.00Oct 16$0.87$0.87$4.1381%0.21$129.13
$125.00$120.00Oct 16$0.61$0.61$4.3986%0.14$124.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.96, cheapest $2.85)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$148.00Sep 4Sep 11$2.8968.5%47.4%
$149.00Sep 4Sep 11$3.0467.5%47.3%
$150.00Sep 4Sep 11$3.0267.7%48.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$148.00Sep 4Sep 11$2.8568.5%47.4%
$149.00Sep 4Sep 11$3.0067.5%47.3%
$150.00Sep 4Sep 11$2.9567.7%48.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 1.35% of stock, avg 9.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Sep 4$1.18$0.83$2.01$146.99$151.011.35%
$150.00Sep 4$0.71$1.37$2.08$147.92$152.081.39%
$148.00Sep 4$1.83$0.48$2.31$145.69$150.311.55%
$147.00Sep 4$2.61$0.26$2.87$144.13$149.871.92%
$152.50Sep 4$0.16$3.30$3.46$149.04$155.962.32%
$146.00Sep 4$3.50$0.14$3.64$142.36$149.642.44%
$145.00Sep 4$4.43$0.08$4.51$140.49$149.513.02%
$144.00Sep 4$5.40$0.05$5.45$138.55$149.453.65%
$155.00Sep 4$0.05$5.70$5.75$149.25$160.753.85%
$143.00Sep 4$6.38$0.04$6.42$136.58$149.424.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.16% of stock, avg 6.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$145.00Sep 4$0.16$0.08$0.24$144.76$152.74
$152.50$146.00Sep 4$0.16$0.14$0.30$145.70$152.80
$152.50$147.00Sep 4$0.16$0.26$0.42$146.58$152.92
$152.50$148.00Sep 4$0.16$0.48$0.64$147.36$153.14
$150.00$145.00Sep 4$0.71$0.08$0.79$144.21$150.79
$150.00$146.00Sep 4$0.71$0.14$0.85$145.15$150.85
$150.00$147.00Sep 4$0.71$0.26$0.97$146.03$150.97
$150.00$148.00Sep 4$0.71$0.48$1.19$146.81$151.19
$152.50$149.00Sep 4$0.16$0.83$0.99$148.01$153.49
$150.00$149.00Sep 4$0.71$0.83$1.54$147.46$151.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 230 found (best R:R 0.11, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
137/138165/168Sep 11$0.25$2.2578%0.11$137.75$165.25
128/129175/178Sep 25$0.28$2.2276%0.13$128.72$175.28
138/139165/168Sep 11$0.27$2.2376%0.12$138.73$165.27
137/138162/165Sep 11$0.30$2.2074%0.14$137.70$162.80
128/129168/170Sep 25$0.43$2.0769%0.21$128.57$167.93
130/131175/178Sep 25$0.30$2.2074%0.14$130.70$175.30
137/138160/162Sep 11$0.40$2.1070%0.19$137.60$160.40
128/129162/165Sep 25$0.59$1.9162%0.31$128.41$163.09
126/127168/170Oct 2$0.52$1.9865%0.26$126.48$168.02
128/129165/168Sep 25$0.49$2.0166%0.24$128.51$165.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 4$0.44$2.0635%4.68
$160.00$165.00$170.00Sep 18$0.31$4.6914%15.13
$120.00$125.00$130.00Oct 16$0.16$4.848%30.25
$152.50$155.00$157.50Sep 4$0.09$2.4110%26.78
$150.00$152.50$155.00Sep 25$0.10$2.4011%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Oct 16$0.12$4.8812%40.67
$155.00$157.50$160.00Sep 11$0.11$2.3913%21.73
$150.00$152.50$155.00Sep 4$0.47$2.0335%4.32
$165.00$170.00$175.00Sep 18$0.20$4.809%24.00
$155.00$157.50$160.00Sep 18$0.10$2.4011%24.00

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 $-0.90, 101 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.64$4.36
$165.00$170.001:2Sep 18-$0.43$4.57
$149.00$150.001:2Sep 4-$0.24$0.76
$170.00$175.001:2Sep 18-$0.33$4.67
$148.00$149.001:2Sep 4-$0.53$0.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$152.501:2Sep 4-$0.90$1.60
$150.00$149.001:2Sep 4-$0.29$0.71
$149.00$148.001:2Sep 4-$0.13$0.87
$131.00$130.001:2Sep 4$0.00$1.00
$121.00$120.001:2Sep 11-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 5.22%, avg 2.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 16$7.800.453.8%5.22%9.01%4863.1K
$150.00Oct 16$9.900.520.4%6.63%7.07%65115.1K
$160.00Oct 16$6.100.387.1%4.08%11.22%81720.5K
$165.00Oct 16$4.750.3110.5%3.18%13.67%1.1K8.4K
$155.00Oct 9$6.900.443.8%4.62%8.41%83170
$152.50Oct 9$7.850.482.1%5.26%7.37%3791
$157.50Oct 9$6.000.405.5%4.02%9.48%5877
$150.00Oct 9$8.900.520.4%5.96%6.40%22266
$170.00Oct 16$3.700.2613.8%2.48%16.31%1.3K8.5K
$160.00Oct 9$5.200.367.1%3.48%10.62%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 204,784
Total Puts 146,828
Put/Call Ratio 0.72
Net Difference 57,956

Prior's Put/Call Breakdown

Total Calls 357,051
Total Puts 215,500
Put/Call Ratio 0.60
Net Difference 141,551

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