Tour v526
SPCX
SPACE EX TECH SPACEX A
$149.22 -0.35%
9/4 11:15

Option Volume

Detail
Current (09/04 11:15am) 401,793
Calls: 234,370 (58%)
Puts: 167,423 (42%)
Prior (09/03) 647,841
Calls: 400,184 (62%)
Puts: 247,657 (38%)
Current vs Prior -37.98%
Calls: -41.43% (Calls)
Puts: -32.40% (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 -48.70%
Calls: -51.55%
Puts: -44.10%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/04 11:15am) $120.28M
Calls: $67.35M (56%)
Puts: $52.93M (44%)
Prior (09/03) $294.29M
Calls: $201.18M (68%)
Puts: $93.11M (32%)
Current vs Prior -59.13%
Calls: -66.52%
Puts: -43.15%
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 -66.05%
Calls: -62.98%
Puts: -69.30%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/04 11:15am) 0.71
Prior (09/03) 0.62
Current vs Prior +15.43%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +14.64%
Sentiment NEUTRAL

Open Interest

Detail
Current (09/04 11:15am) 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 1.53% | 5.51%8.95% | 14.96%
Prior 2.89% | 6.31%9.56% | 15.51%
Current vs Prior -46.93% | -12.71%-6.38% | -3.58%
Prior 7-Day Avg 3.95% | 6.71%9.47% | 16.42%
Current vs 7-Day Avg -61.15% | -17.94%-5.51% | -8.92%
Prior 7-Day Eod 2.89% | 6.31%9.56% | 15.51%
Current vs 7-Day Eod -46.93% | -12.71%-6.38% | -3.58%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.67% | 1.84%
Calls: 3.06% | 2.50%
Puts: 2.29% | 1.18%
Prior 2.49% | 3.14%
Calls: 2.89% | 4.08%
Puts: 2.08% | 2.20%
Current vs Prior +7.23% | -41.40%
Prior 7-Day Avg 8.16% | 7.13%
Calls: 8.13% | 7.02%
Puts: 8.20% | 7.24%
Current vs 7-Day Avg -67.29% | -74.19%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 59% 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
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
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 413 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Sep 1812.2012.25$12.230.4%270.78832
$145.00Sep 188.008.05$8.030.6%1500.6426.7K
$143.00Sep 117.757.80$7.780.6%1600.751.6K
$150.00Sep 256.656.70$6.680.7%4080.502.9K
$152.50Sep 112.512.53$2.520.8%3.2K0.382.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 1810.8010.85$10.830.5%1470.6925
$155.00Sep 189.009.05$9.030.6%1410.642.2K
$155.00Sep 117.457.50$7.480.7%1790.70673
$160.00Sep 1812.7012.80$12.750.8%520.748.9K
$150.00Oct 1610.0010.10$10.051.0%4130.487.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 61 found (avg $0.46, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 40.100.11$0.119.1%39.9K0.0914.8K
$150.00Sep 40.530.54$0.541.9%33.1K0.3729.8K
$149.00Sep 40.960.99$0.983.1%9.5K0.554.4K
$170.00Sep 110.210.23$0.229.1%1.8K0.053.2K
$175.00Sep 110.120.13$0.137.7%3990.031.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Sep 40.080.09$0.0911.1%5.7K0.083.6K
$145.00Sep 40.050.06$0.0616.7%12.5K0.059.9K
$147.00Sep 40.180.19$0.195.3%15.6K0.154.5K
$148.00Sep 40.370.39$0.385.3%12.0K0.285.0K
$149.00Sep 40.740.76$0.752.7%11.1K0.452.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 218 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1128.8529.50$29.182.2%--1.00684
$121.00Sep 1127.8529.00$28.434.0%--1.00102
$122.00Sep 1126.8528.20$27.534.9%--1.0097
$123.00Sep 1125.8527.05$26.454.5%--1.0031
$124.00Sep 1124.8525.50$25.182.6%--1.0055
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 48.158.60$8.385.4%1061.00120
$160.00Sep 410.6511.00$10.833.2%661.00242
$162.50Sep 413.0513.60$13.334.1%31.004
$165.00Sep 415.6516.10$15.882.8%31.0011
$167.50Sep 418.1518.60$18.382.4%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 421 active (total vol 352.4K, top 39.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 40.100.11$0.119.1%39.9K0.0914.8K
$150.00Sep 40.530.54$0.541.9%33.1K0.3729.8K
$155.00Sep 40.030.04$0.0425.0%23.6K0.0324.4K
$160.00Sep 110.850.86$0.861.2%10.0K0.167.1K
$149.00Sep 40.960.99$0.983.1%9.5K0.554.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Sep 40.180.19$0.195.3%15.6K0.154.5K
$145.00Sep 40.050.06$0.0616.7%12.5K0.059.9K
$148.00Sep 40.370.39$0.385.3%12.0K0.285.0K
$150.00Sep 41.291.32$1.312.3%11.3K0.635.2K
$149.00Sep 40.740.76$0.752.7%11.1K0.452.4K

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 26.7%, max 32.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$147.00Sep 4Oct 962.5%47.3%32.0%2.0K4.0K
$148.00Sep 4Oct 960.2%47.3%27.2%4.8K5.7K
$149.00Sep 4Oct 959.9%47.2%26.9%9.5K4.4K
$150.00Sep 4Oct 1660.7%50.4%20.6%33.8K44.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$147.00Sep 4Oct 962.5%47.3%32.0%15.6K4.5K
$148.00Sep 4Oct 960.2%47.3%27.2%12.0K5.1K
$149.00Sep 4Oct 959.9%47.2%26.8%11.1K2.4K
$150.00Sep 4Oct 1660.7%50.4%20.6%11.7K13.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 2.08, avg 3.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$132.00Oct 9$0.65$1.35$0.6583%2.08$130.65
$150.00$155.00Oct 16$2.03$2.97$2.0352%1.46$152.03
$135.00$140.00Oct 16$3.33$1.67$3.3375%0.50$138.33
$165.00$170.00Oct 16$1.02$3.98$1.0231%3.90$166.02
$155.00$160.00Oct 16$1.70$3.30$1.7044%1.94$156.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$134.00Oct 9$0.20$0.80$0.2023%4.00$134.80
$134.00$133.00Sep 18$0.11$0.89$0.1113%8.09$133.89
$140.00$139.00Sep 25$0.25$0.75$0.2527%3.00$139.75
$127.00$126.00Oct 9$0.12$0.88$0.1214%7.33$126.88
$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 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$152.50Sep 4$0.43$0.43$2.0763%0.21$150.43
$160.00$162.50Sep 11$0.27$0.27$2.2384%0.12$160.27
$165.00$167.50Sep 11$0.12$0.12$2.3891%0.05$165.12
$150.00$152.50Sep 11$1.01$1.01$1.4952%0.68$151.01
$155.00$157.50Sep 11$0.54$0.54$1.9670%0.28$155.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Oct 16$2.02$2.02$2.9860%0.68$142.98
$140.00$135.00Oct 16$1.58$1.58$3.4268%0.46$138.42
$135.00$130.00Oct 16$1.20$1.20$3.8075%0.32$133.80
$130.00$125.00Oct 16$0.84$0.84$4.1681%0.20$129.16
$141.00$140.00Sep 25$0.35$0.35$0.6571%0.54$140.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.98, cheapest $2.98)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$149.00Sep 4Sep 11$3.0259.9%45.6%
$150.00Sep 4Sep 11$2.9960.7%46.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$149.00Sep 4Sep 11$2.9859.9%45.6%
$150.00Sep 4Sep 11$2.9160.7%46.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 1.16% of stock, avg 9.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Sep 4$0.98$0.75$1.73$147.27$150.731.16%
$150.00Sep 4$0.54$1.31$1.85$148.15$151.851.24%
$148.00Sep 4$1.61$0.38$1.99$146.01$149.991.33%
$147.00Sep 4$2.42$0.19$2.61$144.39$149.611.75%
$146.00Sep 4$3.30$0.09$3.39$142.61$149.392.27%
$152.50Sep 4$0.11$3.38$3.49$149.01$155.992.34%
$145.00Sep 4$4.28$0.06$4.34$140.66$149.342.91%
$144.00Sep 4$5.25$0.04$5.29$138.71$149.293.55%
$155.00Sep 4$0.04$5.80$5.84$149.16$160.843.91%
$143.00Sep 4$6.25$0.03$6.28$136.72$149.284.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 0.13% of stock, avg 6.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$146.00Sep 4$0.11$0.09$0.20$145.80$152.70
$152.50$147.00Sep 4$0.11$0.19$0.30$146.70$152.80
$152.50$148.00Sep 4$0.11$0.38$0.49$147.51$152.99
$150.00$146.00Sep 4$0.54$0.09$0.63$145.37$150.63
$150.00$147.00Sep 4$0.54$0.19$0.73$146.27$150.73
$150.00$148.00Sep 4$0.54$0.38$0.92$147.08$150.92
$152.50$149.00Sep 4$0.11$0.75$0.86$148.14$153.36
$150.00$149.00Sep 4$0.54$0.75$1.29$147.71$151.29
$160.00$145.00Sep 11$0.86$2.07$2.93$142.07$162.93
$157.50$145.00Sep 11$1.23$2.07$3.30$141.70$160.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 238 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$0.26$2.2477%0.12$128.74$175.26
137/138162/165Sep 11$0.28$2.2276%0.13$137.72$162.78
137/138160/162Sep 11$0.38$2.1272%0.18$137.62$160.38
138/139165/168Sep 11$0.24$2.2677%0.11$138.76$165.24
128/129168/170Sep 25$0.41$2.0970%0.20$128.59$167.91
130/131175/178Sep 25$0.28$2.2275%0.13$130.72$175.28
128/129162/165Sep 25$0.57$1.9363%0.30$128.43$163.07
138/139162/165Sep 11$0.29$2.2174%0.13$138.71$162.79
126/127168/170Oct 2$0.50$2.0066%0.25$126.50$168.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 4$0.36$2.1434%5.94
$165.00$170.00$175.00Oct 16$0.20$4.8010%24.00
$150.00$155.00$160.00Oct 16$0.33$4.6715%14.15
$160.00$165.00$170.00Sep 18$0.31$4.6914%15.13
$152.50$155.00$157.50Sep 4$0.05$2.458%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Sep 18$0.18$4.8214%26.78
$165.00$170.00$175.00Oct 16$0.10$4.9010%49.00
$165.00$170.00$175.00Sep 25$0.13$4.8710%37.46
$150.00$152.50$155.00Sep 4$0.35$2.1532%6.14
$165.00$170.00$175.00Sep 18$0.14$4.869%34.71

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 $-0.96, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.54$4.46
$149.00$150.001:2Sep 4-$0.10$0.90
$148.00$149.001:2Sep 4-$0.35$0.65
$165.00$170.001:2Sep 18-$0.37$4.63
$170.00$175.001:2Sep 18-$0.27$4.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$152.501:2Sep 4-$0.96$1.54
$150.00$149.001:2Sep 4-$0.19$0.81
$148.00$147.001:2Sep 4$0.00$1.00
$131.00$130.001:2Sep 4$0.00$1.00
$125.00$120.001:2Oct 2-$0.39$4.61

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$7.650.443.9%5.13%9.00%4953.1K
$150.00Oct 16$9.600.520.5%6.43%6.96%69415.1K
$160.00Oct 16$5.950.377.2%3.99%11.21%96020.5K
$165.00Oct 16$4.600.3110.6%3.08%13.66%1.2K8.4K
$152.50Oct 9$7.700.472.2%5.16%7.36%4491
$155.00Oct 9$6.700.433.9%4.49%8.36%99170
$157.50Oct 9$5.850.395.5%3.92%9.47%5977
$150.00Oct 9$8.600.510.5%5.76%6.29%43266
$160.00Oct 9$5.050.357.2%3.38%10.61%56312
$170.00Oct 16$3.600.2513.9%2.41%16.34%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 234,370
Total Puts 167,423
Put/Call Ratio 0.71
Net Difference 66,947

Prior's Put/Call Breakdown

Total Calls 400,184
Total Puts 247,657
Put/Call Ratio 0.62
Net Difference 152,527

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