Tour v526
SPCX
SPACE EX TECH SPACEX A
$148.93 -0.54%
9/4 10:55

Option Volume

Detail
Current (09/04 10:55am) 362,029
Calls: 211,479 (58%)
Puts: 150,550 (42%)
Prior (09/03) 587,490
Calls: 365,650 (62%)
Puts: 221,840 (38%)
Current vs Prior -38.38%
Calls: -42.16% (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 -53.78%
Calls: -56.28%
Puts: -49.73%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/04 10:55am) $112.25M
Calls: $60.89M (54%)
Puts: $51.36M (46%)
Prior (09/03) $245.40M
Calls: $168.72M (69%)
Puts: $76.69M (31%)
Current vs Prior -54.26%
Calls: -63.91%
Puts: -33.03%
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 -68.32%
Calls: -66.53%
Puts: -70.21%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/04 10:55am) 0.71
Prior (09/03) 0.61
Current vs Prior +17.34%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +14.24%
Sentiment NEUTRAL

Open Interest

Detail
Current (09/04 10:55am) 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 1.68% | 5.66%9.10% | 15.16%
Prior 2.89% | 6.31%9.56% | 15.51%
Current vs Prior -41.95% | -10.31%-4.80% | -2.27%
Prior 7-Day Avg 3.95% | 6.71%9.47% | 16.42%
Current vs 7-Day Avg -57.51% | -15.68%-3.90% | -7.68%
Prior 7-Day Eod 2.89% | 6.31%9.56% | 15.51%
Current vs 7-Day Eod -41.95% | -10.31%-4.80% | -2.27%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.00% | 1.75%
Calls: 2.00% | 2.25%
Puts: 2.00% | 1.26%
Prior 2.49% | 3.14%
Calls: 2.89% | 4.08%
Puts: 2.08% | 2.20%
Current vs Prior -19.68% | -44.27%
Prior 7-Day Avg 8.16% | 7.13%
Calls: 8.13% | 7.02%
Puts: 8.20% | 7.24%
Current vs 7-Day Avg -75.50% | -75.46%
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
10:55BULLISHBULLISHBULLISH
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 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Sep 1810.5510.60$10.580.5%1220.73707
$143.00Sep 189.159.20$9.180.5%710.681.3K
$144.00Sep 188.508.55$8.530.6%960.65443
$145.00Sep 187.907.95$7.930.6%1470.6226.7K
$143.00Sep 117.607.65$7.630.7%1290.731.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 119.759.80$9.780.5%560.7826
$138.00Sep 181.781.79$1.790.6%360.213.1K
$160.00Sep 1813.0513.15$13.100.8%400.758.9K
$141.00Sep 182.502.52$2.510.8%610.271.6K
$150.00Sep 186.206.25$6.230.8%1.6K0.5146.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 59 found (avg $0.45, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 40.120.13$0.137.7%33.6K0.1014.8K
$150.00Sep 40.520.54$0.533.8%28.9K0.3329.8K
$149.00Sep 40.910.93$0.922.2%8.2K0.484.4K
$172.50Sep 110.160.18$0.1711.8%1.5K0.041.0K
$170.00Sep 110.220.23$0.234.3%1.8K0.053.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Sep 40.150.17$0.1612.5%5.1K0.133.6K
$144.00Sep 40.050.06$0.0616.7%2.0K0.042.9K
$147.00Sep 40.300.32$0.316.5%13.0K0.224.5K
$148.00Sep 40.570.59$0.583.4%10.3K0.365.0K
$127.00Sep 110.120.14$0.1315.4%1060.03611

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 428.8029.30$29.051.7%121.00765
$121.00Sep 427.8028.30$28.051.8%141.0070
$122.00Sep 426.8027.30$27.051.8%131.00108
$123.00Sep 425.8026.30$26.051.9%61.0093
$124.00Sep 424.8025.30$25.052.0%--1.00102
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 425.7026.25$25.982.1%171.001
$165.00Sep 415.8016.20$16.002.5%21.0011
$167.50Sep 418.2518.75$18.502.7%11.00--
$170.00Sep 420.8021.20$21.001.9%101.006
$162.50Sep 413.3513.75$13.553.0%31.004

Most actively traded options today. High liquidity = easy entry/exit. 413 active (total vol 319.4K, top 33.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 40.120.13$0.137.7%33.6K0.1014.8K
$150.00Sep 40.520.54$0.533.8%28.9K0.3329.8K
$155.00Sep 40.040.05$0.0520.0%22.1K0.0424.4K
$160.00Sep 110.860.87$0.871.1%9.4K0.167.1K
$149.00Sep 40.910.93$0.922.2%8.2K0.484.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Sep 40.300.32$0.316.5%13.0K0.224.5K
$145.00Sep 40.080.10$0.0922.2%10.9K0.079.9K
$150.00Sep 41.591.63$1.612.5%10.4K0.675.2K
$148.00Sep 40.570.59$0.583.4%10.3K0.365.0K
$149.00Sep 40.991.01$1.002.0%10.0K0.522.4K

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 35.6%, max 39.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$147.00Sep 4Oct 967.7%48.6%39.3%2.0K4.0K
$148.00Sep 4Oct 966.7%48.6%37.3%4.6K5.7K
$149.00Sep 4Oct 966.0%48.6%35.8%8.2K4.4K
$150.00Sep 4Oct 1666.5%51.1%30.2%29.5K44.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$147.00Sep 4Oct 967.7%48.6%39.3%13.1K4.5K
$148.00Sep 4Oct 966.7%48.6%37.3%10.3K5.1K
$149.00Sep 4Oct 966.0%48.6%35.8%10.0K2.4K
$150.00Sep 4Oct 1666.5%51.1%30.2%10.8K13.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 1.56, avg 3.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$132.00Oct 9$0.78$1.22$0.7883%1.56$130.78
$120.00$121.00Sep 11$0.22$0.78$0.22100%3.55$120.22
$130.00$131.00Sep 11$0.32$0.68$0.3294%2.12$130.32
$165.00$170.00Oct 16$1.02$3.98$1.0231%3.90$166.02
$145.00$146.00Oct 9$0.30$0.70$0.3060%2.33$145.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$152.50$150.00Oct 9$1.25$1.25$1.2553%1.00$151.25
$152.50$150.00Oct 2$1.28$1.22$1.2854%0.95$151.22
$135.00$134.00Sep 18$0.13$0.87$0.1315%6.69$134.87
$140.00$139.00Sep 11$0.15$0.85$0.1518%5.67$139.85
$129.00$128.00Sep 25$0.10$0.90$0.1012%9.00$128.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 0.49, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$152.50Oct 9$1.34$1.34$1.1648%1.16$151.34
$150.00$152.50Sep 4$0.40$0.40$2.1067%0.19$150.40
$149.00$150.00Oct 2$0.55$0.55$0.4548%1.22$149.55
$149.00$150.00Sep 4$0.39$0.39$0.6152%0.64$149.39
$149.00$150.00Sep 11$0.47$0.47$0.5349%0.89$149.47
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$2.03$2.03$2.9759%0.68$142.97
$135.00$130.00Oct 16$1.23$1.23$3.7775%0.33$133.77
$130.00$125.00Oct 16$0.89$0.89$4.1181%0.22$129.11
$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 $2.95, cheapest $2.90)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$148.00Sep 4Sep 11$2.9566.7%46.6%
$150.00Sep 4Sep 11$2.9566.5%47.8%
$149.00Sep 4Sep 11$3.0366.0%47.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$148.00Sep 4Sep 11$2.9066.7%46.6%
$150.00Sep 4Sep 11$2.8966.5%47.8%
$149.00Sep 4Sep 11$2.9866.0%47.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 1.29% of stock, avg 9.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Sep 4$0.92$1.00$1.92$147.08$150.921.29%
$148.00Sep 4$1.50$0.58$2.08$145.92$150.081.40%
$150.00Sep 4$0.53$1.61$2.14$147.86$152.141.44%
$147.00Sep 4$2.23$0.31$2.54$144.46$149.541.71%
$146.00Sep 4$3.10$0.16$3.26$142.74$149.262.19%
$152.50Sep 4$0.13$3.70$3.83$148.67$156.332.57%
$145.00Sep 4$4.00$0.09$4.09$140.91$149.092.75%
$144.00Sep 4$4.97$0.06$5.03$138.97$149.033.38%
$143.00Sep 4$5.95$0.04$5.99$137.01$148.994.02%
$155.00Sep 4$0.05$6.10$6.15$148.85$161.154.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.15% of stock, avg 6.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$145.00Sep 4$0.13$0.09$0.22$144.78$152.72
$152.50$146.00Sep 4$0.13$0.16$0.29$145.71$152.79
$152.50$147.00Sep 4$0.13$0.31$0.44$146.56$152.94
$150.00$145.00Sep 4$0.53$0.09$0.62$144.38$150.62
$150.00$146.00Sep 4$0.53$0.16$0.69$145.31$150.69
$150.00$147.00Sep 4$0.53$0.31$0.84$146.16$150.84
$152.50$148.00Sep 4$0.13$0.58$0.71$147.29$153.21
$150.00$148.00Sep 4$0.53$0.58$1.11$146.89$151.11
$149.00$147.00Sep 4$0.92$0.31$1.23$145.77$150.23
$149.00$146.00Sep 4$0.92$0.16$1.08$144.92$150.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 229 found (best R:R 0.10, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
137/138165/168Sep 11$0.23$2.2778%0.10$137.77$165.23
137/138162/165Sep 11$0.28$2.2275%0.13$137.72$162.78
138/139165/168Sep 11$0.25$2.2576%0.11$138.75$165.25
128/129168/170Sep 25$0.41$2.0970%0.20$128.59$167.91
137/138160/162Sep 11$0.38$2.1271%0.18$137.62$160.38
125/126162/165Oct 2$0.65$1.8560%0.35$125.35$163.15
128/129158/160Sep 25$0.78$1.7254%0.45$128.22$158.28
125/126168/170Oct 2$0.48$2.0266%0.24$125.52$167.98
128/129162/165Sep 25$0.56$1.9463%0.29$128.44$163.06
128/129165/168Sep 25$0.47$2.0366%0.23$128.53$165.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 4$0.32$2.1829%6.81
$120.00$125.00$130.00Oct 16$0.13$4.878%37.46
$165.00$170.00$175.00Sep 18$0.18$4.829%26.78
$160.00$165.00$170.00Sep 18$0.31$4.6913%15.13
$165.00$170.00$175.00Oct 16$0.22$4.7810%21.73
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Oct 16$0.15$4.8512%32.33
$150.00$152.50$155.00Sep 4$0.31$2.1929%7.06
$165.00$170.00$175.00Sep 18$0.17$4.839%28.41
$145.00$150.00$155.00Oct 16$0.35$4.6515%13.29
$152.50$155.00$157.50Sep 4$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 $-1.30, 103 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.57$4.43
$149.00$150.001:2Sep 4-$0.14$0.86
$165.00$170.001:2Sep 18-$0.40$4.60
$148.00$149.001:2Sep 4-$0.34$0.66
$170.00$175.001:2Sep 18-$0.28$4.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$152.501:2Sep 4-$1.30$1.20
$149.00$148.001:2Sep 4-$0.16$0.84
$150.00$149.001:2Sep 4-$0.39$0.61
$131.00$130.001:2Sep 4$0.00$1.00
$125.00$120.001:2Oct 2-$0.41$4.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 5.10%, avg 2.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 16$7.600.444.1%5.10%9.18%4863.1K
$150.00Oct 16$9.650.520.7%6.48%7.20%66115.1K
$160.00Oct 16$5.950.377.4%4.00%11.43%83320.5K
$165.00Oct 16$4.600.3110.8%3.09%13.88%1.2K8.4K
$152.50Oct 9$7.650.472.4%5.14%7.53%3791
$155.00Oct 9$6.650.434.1%4.47%8.54%83170
$150.00Oct 9$8.700.520.7%5.84%6.56%22266
$149.00Oct 9$9.150.530.1%6.14%6.19%619
$157.50Oct 9$5.800.395.8%3.89%9.65%5877
$160.00Oct 9$5.050.357.4%3.39%10.82%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 211,479
Total Puts 150,550
Put/Call Ratio 0.71
Net Difference 60,929

Prior's Put/Call Breakdown

Total Calls 365,650
Total Puts 221,840
Put/Call Ratio 0.61
Net Difference 143,810

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