Tour v526
SPCX
SPACE EX TECH SPACEX A
$149.04 -0.47%
9/4 11:05

Option Volume

Detail
Current (09/04 11:05am) 380,186
Calls: 220,966 (58%)
Puts: 159,220 (42%)
Prior (09/03) 614,153
Calls: 380,260 (62%)
Puts: 233,893 (38%)
Current vs Prior -38.10%
Calls: -41.89% (Calls)
Puts: -31.93% (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 -51.46%
Calls: -54.32%
Puts: -46.84%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/04 11:05am) $115.25M
Calls: $63.36M (55%)
Puts: $51.89M (45%)
Prior (09/03) $250.86M
Calls: $168.32M (67%)
Puts: $82.53M (33%)
Current vs Prior -54.06%
Calls: -62.36%
Puts: -37.13%
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 -67.47%
Calls: -65.17%
Puts: -69.90%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/04 11:05am) 0.72
Prior (09/03) 0.62
Current vs Prior +17.15%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +15.63%
Sentiment NEUTRAL

Open Interest

Detail
Current (09/04 11:05am) 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 1.62% | 5.61%9.04% | 15.10%
Prior 2.89% | 6.31%9.56% | 15.51%
Current vs Prior -43.85% | -11.12%-5.36% | -2.64%
Prior 7-Day Avg 3.95% | 6.71%9.47% | 16.42%
Current vs 7-Day Avg -58.90% | -16.44%-4.47% | -8.04%
Prior 7-Day Eod 2.89% | 6.31%9.56% | 15.51%
Current vs 7-Day Eod -43.85% | -11.12%-5.36% | -2.64%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.42% | 1.20%
Calls: 2.11% | 1.26%
Puts: 2.72% | 1.14%
Prior 2.49% | 3.14%
Calls: 2.89% | 4.08%
Puts: 2.08% | 2.20%
Current vs Prior -2.81% | -61.78%
Prior 7-Day Avg 8.16% | 7.13%
Calls: 8.13% | 7.02%
Puts: 8.20% | 7.24%
Current vs 7-Day Avg -70.35% | -83.17%
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
11:05BULLISHBULLISHBULLISH
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 3.0%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Sep 1812.9012.95$12.930.4%170.801.5K
$140.00Sep 1811.3511.40$11.380.4%1600.7616.5K
$142.00Sep 189.909.95$9.930.5%650.71831
$146.00Sep 187.357.40$7.380.7%2430.60789
$142.00Sep 47.057.10$7.070.7%6791.006.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1812.9012.95$12.930.4%420.758.9K
$157.50Sep 119.609.65$9.630.5%630.7826
$155.00Sep 45.956.00$5.980.8%1780.96379
$157.50Sep 1810.9511.05$11.000.9%1450.7025
$160.00Sep 410.9011.00$10.950.9%650.99242

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 62 found (avg $0.46, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 40.120.13$0.137.7%35.2K0.1014.8K
$150.00Sep 40.520.54$0.533.8%30.9K0.3429.8K
$149.00Sep 40.940.96$0.952.1%9.0K0.514.4K
$172.50Sep 110.160.18$0.1711.8%1.5K0.041.0K
$175.00Sep 110.120.14$0.1315.4%3980.031.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 40.070.08$0.0812.5%11.8K0.069.9K
$146.00Sep 40.130.14$0.147.1%5.5K0.113.6K
$147.00Sep 40.250.26$0.263.8%13.7K0.194.5K
$148.00Sep 40.480.50$0.494.1%11.3K0.325.0K
$149.00Sep 40.870.89$0.882.3%10.7K0.492.4K

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 428.9529.30$29.131.2%131.00765
$121.00Sep 427.8528.35$28.101.8%141.0070
$122.00Sep 426.9027.25$27.081.3%141.00108
$123.00Sep 425.8526.35$26.101.9%61.0093
$124.00Sep 424.8525.35$25.102.0%11.00102
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 425.7026.15$25.921.7%171.001
$165.00Sep 415.7516.10$15.932.2%21.0011
$167.50Sep 418.2518.60$18.431.9%11.00--
$170.00Sep 420.7521.05$20.901.4%101.006
$162.50Sep 413.2013.65$13.433.4%31.004

Most actively traded options today. High liquidity = easy entry/exit. 416 active (total vol 335.5K, top 35.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 40.120.13$0.137.7%35.2K0.1014.8K
$150.00Sep 40.520.54$0.533.8%30.9K0.3429.8K
$155.00Sep 40.040.05$0.0520.0%22.6K0.0424.4K
$160.00Sep 110.850.87$0.862.3%9.7K0.167.1K
$149.00Sep 40.940.96$0.952.1%9.0K0.514.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Sep 40.250.26$0.263.8%13.7K0.194.5K
$145.00Sep 40.070.08$0.0812.5%11.8K0.069.9K
$148.00Sep 40.480.50$0.494.1%11.3K0.325.0K
$150.00Sep 41.451.49$1.472.7%11.1K0.665.2K
$149.00Sep 40.870.89$0.882.3%10.7K0.492.4K

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 32.5%, max 37.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$147.00Sep 4Oct 965.8%47.9%37.4%2.0K4.0K
$148.00Sep 4Oct 964.3%47.9%34.4%4.7K5.7K
$149.00Sep 4Oct 963.4%47.8%32.6%9.0K4.4K
$150.00Sep 4Oct 1664.1%50.9%25.8%31.6K44.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$147.00Sep 4Oct 965.8%47.9%37.4%13.8K4.5K
$148.00Sep 4Oct 964.3%47.9%34.4%11.3K5.1K
$149.00Sep 4Oct 963.4%47.8%32.6%10.7K2.4K
$150.00Sep 4Oct 1664.1%50.9%25.8%11.5K13.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 1.33, avg 3.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$132.00Oct 9$0.86$1.14$0.8683%1.33$130.86
$150.00$155.00Oct 16$2.07$2.93$2.0752%1.42$152.07
$170.00$175.00Oct 16$0.77$4.23$0.7725%5.49$170.77
$155.00$160.00Oct 16$1.70$3.30$1.7044%1.94$156.70
$145.00$150.00Oct 16$2.51$2.49$2.5160%0.99$147.51
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$136.00$135.00Oct 9$0.22$0.78$0.2225%3.55$135.78
$129.00$128.00Oct 2$0.12$0.88$0.1214%7.33$128.88
$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
$129.00$128.00Sep 25$0.10$0.90$0.1011%9.00$128.90

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$0.40$0.40$2.1066%0.19$150.40
$165.00$167.50Sep 11$0.12$0.12$2.3891%0.05$165.12
$155.00$157.50Sep 11$0.54$0.54$1.9671%0.28$155.54
$157.50$160.00Sep 11$0.38$0.38$2.1278%0.18$157.88
$150.00$152.50Sep 11$0.99$0.99$1.5153%0.66$150.99
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$2.02$2.02$2.9860%0.68$142.98
$135.00$130.00Oct 16$1.21$1.21$3.7975%0.32$133.79
$130.00$125.00Oct 16$0.88$0.88$4.1281%0.21$129.12
$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 $2.89)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$148.00Sep 4Sep 11$2.9264.3%46.4%
$149.00Sep 4Sep 11$3.0363.4%46.2%
$150.00Sep 4Sep 11$2.9764.1%47.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$148.00Sep 4Sep 11$2.8964.3%46.4%
$149.00Sep 4Sep 11$2.9763.4%46.2%
$150.00Sep 4Sep 11$2.9164.1%47.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 1.23% of stock, avg 9.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Sep 4$0.95$0.88$1.83$147.17$150.831.23%
$150.00Sep 4$0.53$1.47$2.00$148.00$152.001.34%
$148.00Sep 4$1.55$0.49$2.04$145.96$150.041.37%
$147.00Sep 4$2.31$0.26$2.57$144.43$149.571.72%
$146.00Sep 4$3.20$0.14$3.34$142.66$149.342.24%
$152.50Sep 4$0.13$3.55$3.68$148.82$156.182.47%
$145.00Sep 4$4.13$0.08$4.21$140.79$149.212.82%
$144.00Sep 4$5.10$0.05$5.15$138.85$149.153.46%
$155.00Sep 4$0.05$5.98$6.03$148.97$161.034.05%
$143.00Sep 4$6.10$0.04$6.14$136.86$149.144.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.14% of stock, avg 6.33%)

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$0.14$0.27$145.73$152.77
$152.50$147.00Sep 4$0.13$0.26$0.39$146.61$152.89
$152.50$148.00Sep 4$0.13$0.49$0.62$147.38$153.12
$150.00$145.00Sep 4$0.53$0.08$0.61$144.39$150.61
$150.00$146.00Sep 4$0.53$0.14$0.67$145.33$150.67
$150.00$147.00Sep 4$0.53$0.26$0.79$146.21$150.79
$150.00$148.00Sep 4$0.53$0.49$1.02$146.98$151.02
$150.00$149.00Sep 4$0.53$0.88$1.41$147.59$151.41
$152.50$149.00Sep 4$0.13$0.88$1.01$147.99$153.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 240 found (best R:R 0.10, avg credit $0.71)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
137/138165/168Sep 11$0.23$2.2779%0.10$137.77$165.23
128/129175/178Sep 25$0.27$2.2377%0.12$128.73$175.27
129/130175/178Sep 25$0.28$2.2276%0.13$129.72$175.28
137/138162/165Sep 11$0.28$2.2275%0.13$137.72$162.78
130/131175/178Sep 25$0.30$2.2075%0.14$130.70$175.30
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$0.37$2.1371%0.17$137.63$160.37
126/127162/165Oct 2$0.67$1.8359%0.37$126.33$163.17
128/129158/160Sep 25$0.78$1.7254%0.45$128.22$158.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 6.81, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 4$0.32$2.1831%6.81
$120.00$125.00$130.00Oct 16$0.10$4.908%49.00
$150.00$152.50$155.00Sep 25$0.08$2.4211%30.25
$160.00$165.00$170.00Sep 18$0.31$4.6914%15.13
$165.00$170.00$175.00Sep 18$0.19$4.819%25.32
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Sep 18$0.24$4.7614%19.83
$150.00$152.50$155.00Sep 4$0.35$2.1531%6.14
$152.50$155.00$157.50Oct 2$0.06$2.449%40.67
$160.00$165.00$170.00Oct 16$0.26$4.7412%18.23
$155.00$157.50$160.00Sep 11$0.12$2.3813%19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 107 found (best net $-1.12, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.55$4.45
$149.00$150.001:2Sep 4-$0.11$0.89
$148.00$149.001:2Sep 4-$0.35$0.65
$165.00$170.001:2Sep 18-$0.38$4.62
$170.00$175.001:2Sep 18-$0.28$4.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$152.501:2Sep 4-$1.12$1.38
$150.00$149.001:2Sep 4-$0.29$0.71
$149.00$148.001:2Sep 4-$0.10$0.90
$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 2.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 16$7.650.444.0%5.13%9.13%4923.1K
$150.00Oct 16$9.700.520.6%6.51%7.15%67215.1K
$160.00Oct 16$5.950.377.3%3.99%11.35%91920.5K
$165.00Oct 16$4.600.3110.7%3.09%13.79%1.2K8.4K
$152.50Oct 9$7.650.472.3%5.13%7.45%3791
$155.00Oct 9$6.700.434.0%4.50%8.49%83170
$157.50Oct 9$5.850.395.7%3.93%9.60%5877
$150.00Oct 9$8.600.510.6%5.77%6.41%26266
$160.00Oct 9$5.050.357.3%3.39%10.74%56312
$170.00Oct 16$3.550.2514.1%2.38%16.45%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 220,966
Total Puts 159,220
Put/Call Ratio 0.72
Net Difference 61,746

Prior's Put/Call Breakdown

Total Calls 380,260
Total Puts 233,893
Put/Call Ratio 0.62
Net Difference 146,367

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