Tour v526
SPCX
SPACE EX TECH SPACEX A
$149.13 -0.41%
9/4 11:00

Option Volume

Detail
Current (09/04 11:00am) 373,861
Calls: 217,437 (58%)
Puts: 156,424 (42%)
Prior (09/03) 598,856
Calls: 371,847 (62%)
Puts: 227,009 (38%)
Current vs Prior -37.57%
Calls: -41.53% (Calls)
Puts: -31.09% (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 -52.27%
Calls: -55.05%
Puts: -47.77%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/04 11:00am) $114.41M
Calls: $63.13M (55%)
Puts: $51.27M (45%)
Prior (09/03) $245.40M
Calls: $165.23M (67%)
Puts: $80.18M (33%)
Current vs Prior -53.38%
Calls: -61.79%
Puts: -36.05%
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 -67.71%
Calls: -65.30%
Puts: -70.26%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/04 11:00am) 0.72
Prior (09/03) 0.61
Current vs Prior +17.84%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +15.44%
Sentiment NEUTRAL

Open Interest

Detail
Current (09/04 11:00am) 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 1.64% | 5.63%9.07% | 15.14%
Prior 2.89% | 6.31%9.56% | 15.51%
Current vs Prior -43.42% | -10.75%-5.13% | -2.40%
Prior 7-Day Avg 3.95% | 6.71%9.47% | 16.42%
Current vs 7-Day Avg -58.58% | -16.09%-4.24% | -7.80%
Prior 7-Day Eod 2.89% | 6.31%9.56% | 15.51%
Current vs 7-Day Eod -43.42% | -10.75%-5.13% | -2.40%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.39% | 2.38%
Calls: 1.96% | 2.47%
Puts: 2.82% | 2.30%
Prior 2.49% | 3.14%
Calls: 2.89% | 4.08%
Puts: 2.08% | 2.20%
Current vs Prior -4.02% | -24.20%
Prior 7-Day Avg 8.16% | 7.13%
Calls: 8.13% | 7.02%
Puts: 8.20% | 7.24%
Current vs 7-Day Avg -70.72% | -66.62%
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
11:00BULLISHBULLISHBULLISH
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 412 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Sep 1813.0013.05$13.030.4%150.801.5K
$140.00Sep 1811.4511.50$11.480.4%1600.7616.5K
$142.00Sep 1810.0010.05$10.030.5%630.71831
$144.00Sep 188.658.70$8.680.6%960.66443
$144.00Sep 117.057.10$7.070.7%2420.711.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1812.8512.90$12.880.4%420.748.9K
$157.50Sep 1810.9010.95$10.930.5%1450.6925
$152.50Sep 187.507.55$7.530.7%1510.57193
$147.00Sep 112.902.92$2.910.7%1.6K0.40677
$141.00Sep 182.432.45$2.440.8%610.271.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 61 found (avg $0.46, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 40.120.14$0.1315.4%34.7K0.1014.8K
$150.00Sep 40.580.60$0.593.4%30.1K0.3629.8K
$172.50Sep 110.160.18$0.1711.8%1.5K0.041.0K
$170.00Sep 110.220.24$0.238.7%1.8K0.053.2K
$167.50Sep 110.300.32$0.316.5%4170.07464
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Sep 40.120.13$0.137.7%5.4K0.113.6K
$145.00Sep 40.070.08$0.0812.5%11.4K0.069.9K
$147.00Sep 40.240.25$0.254.0%13.5K0.194.5K
$148.00Sep 40.460.48$0.474.3%11.0K0.325.0K
$149.00Sep 40.840.87$0.863.5%10.4K0.482.4K

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 428.9529.35$29.151.4%121.00765
$121.00Sep 427.8528.35$28.101.8%141.0070
$122.00Sep 426.8527.35$27.101.8%131.00108
$123.00Sep 425.8526.35$26.101.9%61.0093
$124.00Sep 424.8525.35$25.102.0%--1.00102
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 425.7026.15$25.921.7%171.001
$165.00Sep 415.8016.00$15.901.3%21.0011
$167.50Sep 418.2018.65$18.422.4%11.00--
$170.00Sep 420.7521.10$20.931.7%101.006
$162.50Sep 413.2013.65$13.433.4%31.004

Most actively traded options today. High liquidity = easy entry/exit. 414 active (total vol 329.8K, top 34.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 40.120.14$0.1315.4%34.7K0.1014.8K
$150.00Sep 40.580.60$0.593.4%30.1K0.3629.8K
$155.00Sep 40.040.05$0.0520.0%22.5K0.0424.4K
$160.00Sep 110.880.90$0.892.2%9.6K0.167.1K
$149.00Sep 41.011.03$1.022.0%8.8K0.524.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Sep 40.240.25$0.254.0%13.5K0.194.5K
$145.00Sep 40.070.08$0.0812.5%11.4K0.069.9K
$148.00Sep 40.460.48$0.474.3%11.0K0.325.0K
$150.00Sep 41.401.44$1.422.8%11.0K0.645.2K
$149.00Sep 40.840.87$0.863.5%10.4K0.482.4K

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 34.8%, max 40.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$147.00Sep 4Oct 967.0%47.8%40.1%2.0K4.0K
$148.00Sep 4Oct 965.3%47.8%36.7%4.7K5.7K
$149.00Sep 4Oct 964.5%47.8%35.0%8.8K4.4K
$150.00Sep 4Oct 1665.0%51.0%27.4%30.8K44.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$147.00Sep 4Oct 967.0%47.8%40.1%13.6K4.5K
$148.00Sep 4Oct 965.3%47.8%36.7%11.1K5.1K
$149.00Sep 4Oct 964.5%47.8%35.0%10.4K2.4K
$150.00Sep 4Oct 1665.0%51.0%27.4%11.4K13.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 1.33, avg 2.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$132.00Oct 9$0.86$1.14$0.8683%1.33$130.86
$135.00$140.00Oct 16$3.28$1.72$3.2875%0.52$138.28
$150.00$155.00Oct 16$2.07$2.93$2.0752%1.42$152.07
$160.00$165.00Oct 16$1.33$3.67$1.3337%2.76$161.33
$155.00$160.00Oct 16$1.70$3.30$1.7044%1.94$156.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$139.00$138.00Sep 11$0.12$0.88$0.1215%7.33$138.88
$150.00$149.00Sep 4$0.56$0.44$0.5664%0.79$149.44
$138.00$137.00Sep 18$0.18$0.82$0.1820%4.56$137.82
$132.00$131.00Sep 25$0.13$0.87$0.1315%6.69$131.87
$134.00$133.00Sep 18$0.12$0.88$0.1214%7.33$133.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 0.48, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$152.50Sep 4$0.46$0.46$2.0464%0.23$150.46
$165.00$167.50Sep 11$0.13$0.13$2.3791%0.05$165.13
$152.50$155.00Sep 11$0.76$0.76$1.7462%0.44$153.26
$160.00$162.50Sep 11$0.27$0.27$2.2384%0.12$160.27
$155.00$157.50Sep 11$0.55$0.55$1.9571%0.28$155.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$135.00Oct 16$1.63$1.63$3.3768%0.48$138.37
$145.00$140.00Oct 16$2.00$2.00$3.0060%0.67$143.00
$135.00$130.00Oct 16$1.22$1.22$3.7875%0.32$133.78
$130.00$125.00Oct 16$0.86$0.86$4.1481%0.21$129.14
$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. 6 found (avg debit $2.96, cheapest $2.88)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$148.00Sep 4Sep 11$2.9365.3%46.6%
$149.00Sep 4Sep 11$3.0364.5%46.5%
$150.00Sep 4Sep 11$2.9965.0%47.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$148.00Sep 4Sep 11$2.8865.3%46.6%
$149.00Sep 4Sep 11$2.9764.5%46.5%
$150.00Sep 4Sep 11$2.9365.0%47.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 1.26% of stock, avg 9.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Sep 4$1.02$0.86$1.88$147.12$150.881.26%
$150.00Sep 4$0.59$1.42$2.01$147.99$152.011.35%
$148.00Sep 4$1.64$0.47$2.11$145.89$150.111.41%
$147.00Sep 4$2.41$0.25$2.66$144.34$149.661.78%
$146.00Sep 4$3.28$0.13$3.41$142.59$149.412.29%
$152.50Sep 4$0.13$3.45$3.58$148.92$156.082.40%
$145.00Sep 4$4.25$0.08$4.33$140.67$149.332.90%
$144.00Sep 4$5.20$0.05$5.25$138.75$149.253.52%
$155.00Sep 4$0.05$5.88$5.93$149.07$160.933.98%
$143.00Sep 4$6.20$0.04$6.24$136.76$149.244.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.14% of stock, avg 6.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$145.00Sep 4$0.13$0.08$0.21$144.79$152.71
$152.50$146.00Sep 4$0.13$0.13$0.26$145.74$152.76
$152.50$147.00Sep 4$0.13$0.25$0.38$146.62$152.88
$152.50$148.00Sep 4$0.13$0.47$0.60$147.40$153.10
$150.00$145.00Sep 4$0.59$0.08$0.67$144.33$150.67
$150.00$146.00Sep 4$0.59$0.13$0.72$145.28$150.72
$150.00$147.00Sep 4$0.59$0.25$0.84$146.16$150.84
$150.00$148.00Sep 4$0.59$0.47$1.06$146.94$151.06
$152.50$149.00Sep 4$0.13$0.86$0.99$148.01$153.49
$150.00$149.00Sep 4$0.59$0.86$1.45$147.55$151.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 238 found (best R:R 0.11, avg credit $0.72)

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$0.27$2.2377%0.12$128.73$175.27
137/138162/165Sep 11$0.30$2.2075%0.14$137.70$162.80
129/130175/178Sep 25$0.28$2.2276%0.13$129.72$175.28
130/131175/178Sep 25$0.30$2.2074%0.14$130.70$175.30
137/138160/162Sep 11$0.39$2.1171%0.18$137.61$160.39
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
128/129165/168Sep 25$0.48$2.0266%0.24$128.52$165.48
129/130168/170Sep 25$0.42$2.0868%0.20$129.58$167.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 25.32, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Oct 16$0.31$4.6915%15.13
$150.00$152.50$155.00Sep 4$0.38$2.1232%5.58
$160.00$165.00$170.00Sep 18$0.30$4.7014%15.67
$120.00$125.00$130.00Oct 16$0.15$4.858%32.33
$152.50$155.00$157.50Sep 4$0.06$2.448%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Sep 18$0.19$4.8114%25.32
$150.00$152.50$155.00Sep 25$0.06$2.4411%40.67
$150.00$152.50$155.00Sep 4$0.40$2.1032%5.25
$152.50$155.00$157.50Oct 2$0.06$2.449%40.67
$157.50$160.00$162.50Sep 25$0.06$2.449%40.67

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 $-1.02, 103 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.57$4.43
$165.00$170.001:2Sep 18-$0.37$4.63
$149.00$150.001:2Sep 4-$0.16$0.84
$148.00$149.001:2Sep 4-$0.40$0.60
$170.00$175.001:2Sep 18-$0.29$4.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$152.501:2Sep 4-$1.02$1.48
$149.00$148.001:2Sep 4-$0.08$0.92
$150.00$149.001:2Sep 4-$0.30$0.70
$131.00$130.001:2Sep 4$0.00$1.00
$125.00$120.001:2Oct 2-$0.40$4.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 5.13%, avg 2.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 16$7.650.443.9%5.13%9.07%4913.1K
$150.00Oct 16$9.700.520.6%6.50%7.09%66915.1K
$160.00Oct 16$5.950.377.3%3.99%11.28%89420.5K
$165.00Oct 16$4.650.3110.6%3.12%13.76%1.2K8.4K
$152.50Oct 9$7.700.472.3%5.16%7.42%3791
$155.00Oct 9$6.750.433.9%4.53%8.46%83170
$157.50Oct 9$5.850.395.6%3.92%9.54%5877
$150.00Oct 9$8.650.510.6%5.80%6.38%26266
$160.00Oct 9$5.100.357.3%3.42%10.71%56312
$170.00Oct 16$3.600.2514.0%2.41%16.41%1.3K8.5K

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 217,437
Total Puts 156,424
Put/Call Ratio 0.72
Net Difference 61,013

Prior's Put/Call Breakdown

Total Calls 371,847
Total Puts 227,009
Put/Call Ratio 0.61
Net Difference 144,838

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