Tour v526
SPCX
SPACE EX TECH SPACEX A
$149.18 -0.38%
9/4 11:20

Option Volume

Detail
Current (09/04 11:20am) 407,174
Calls: 237,581 (58%)
Puts: 169,593 (42%)
Prior (09/03) 665,721
Calls: 411,089 (62%)
Puts: 254,632 (38%)
Current vs Prior -38.84%
Calls: -42.21% (Calls)
Puts: -33.40% (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 -48.01%
Calls: -50.88%
Puts: -43.37%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/04 11:20am) $121.72M
Calls: $68.33M (56%)
Puts: $53.39M (44%)
Prior (09/03) $306.06M
Calls: $211.67M (69%)
Puts: $94.38M (31%)
Current vs Prior -60.23%
Calls: -67.72%
Puts: -43.43%
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 -65.65%
Calls: -62.44%
Puts: -69.03%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/04 11:20am) 0.71
Prior (09/03) 0.62
Current vs Prior +15.24%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +14.54%
Sentiment NEUTRAL

Open Interest

Detail
Current (09/04 11:20am) 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% | 5.52%8.97% | 15.00%
Prior 2.89% | 6.31%9.56% | 15.51%
Current vs Prior -47.15% | -12.58%-6.15% | -3.34%
Prior 7-Day Avg 3.95% | 6.71%9.47% | 16.42%
Current vs 7-Day Avg -61.31% | -17.82%-5.27% | -8.69%
Prior 7-Day Eod 2.89% | 6.31%9.56% | 15.51%
Current vs 7-Day Eod -47.15% | -12.58%-6.15% | -3.34%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.18% | 1.81%
Calls: 2.11% | 1.26%
Puts: 2.26% | 2.35%
Prior 2.49% | 3.14%
Calls: 2.89% | 4.08%
Puts: 2.08% | 2.20%
Current vs Prior -12.45% | -42.36%
Prior 7-Day Avg 8.16% | 7.13%
Calls: 8.13% | 7.02%
Puts: 8.20% | 7.24%
Current vs 7-Day Avg -73.29% | -74.61%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 60% 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
11:20BULLISHBULLISHBULLISH
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 3.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Sep 189.9510.00$9.980.5%670.71831
$144.00Sep 188.608.65$8.630.6%960.66443
$142.00Sep 118.508.55$8.530.6%1840.781.2K
$144.00Sep 117.007.05$7.030.7%2580.721.3K
$157.50Sep 182.672.69$2.680.7%4130.301.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 119.459.50$9.480.5%660.7826
$155.00Sep 117.507.55$7.530.7%1800.71673
$152.50Sep 187.407.45$7.430.7%1550.57193
$143.00Sep 182.952.97$2.960.7%1340.311.9K
$147.00Sep 112.802.82$2.810.7%1.7K0.40677

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 60 found (avg $0.47, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 40.100.11$0.119.1%40.5K0.0914.8K
$150.00Sep 40.500.52$0.513.9%33.7K0.3629.8K
$149.00Sep 40.940.96$0.952.1%9.6K0.544.4K
$172.50Sep 110.150.17$0.1612.5%1.6K0.041.0K
$170.00Sep 110.210.23$0.229.1%1.8K0.053.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Sep 40.090.10$0.1010.0%5.8K0.093.6K
$145.00Sep 40.050.06$0.0616.7%12.7K0.059.9K
$147.00Sep 40.180.19$0.195.3%15.7K0.164.5K
$148.00Sep 40.380.39$0.392.6%12.2K0.295.0K
$149.00Sep 40.750.77$0.762.6%11.2K0.462.4K

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 1128.9529.45$29.201.7%--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 1124.8525.55$25.202.8%--1.0055
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 48.158.55$8.354.8%1061.00120
$160.00Sep 410.6511.00$10.833.2%661.00242
$162.50Sep 413.2013.55$13.382.6%31.004
$165.00Sep 415.6515.95$15.801.9%31.0011
$167.50Sep 418.1018.55$18.332.5%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 425 active (total vol 356.7K, top 40.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 40.100.11$0.119.1%40.5K0.0914.8K
$150.00Sep 40.500.52$0.513.9%33.7K0.3629.8K
$155.00Sep 40.030.04$0.0425.0%23.7K0.0324.4K
$160.00Sep 110.840.85$0.851.2%10.0K0.167.1K
$149.00Sep 40.940.96$0.952.1%9.6K0.544.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Sep 40.180.19$0.195.3%15.7K0.164.5K
$145.00Sep 40.050.06$0.0616.7%12.7K0.059.9K
$148.00Sep 40.380.39$0.392.6%12.2K0.295.0K
$150.00Sep 41.311.34$1.332.3%11.4K0.655.2K
$149.00Sep 40.750.77$0.762.6%11.2K0.462.4K

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 26.6%, max 32.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$147.00Sep 4Oct 962.9%47.6%32.1%2.0K4.0K
$148.00Sep 4Oct 960.8%47.6%27.6%4.8K5.7K
$149.00Sep 4Oct 960.3%47.5%26.9%9.6K4.4K
$150.00Sep 4Oct 1660.5%50.5%19.9%34.4K44.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$147.00Sep 4Oct 962.9%47.6%32.1%15.8K4.5K
$148.00Sep 4Oct 960.8%47.6%27.6%12.3K5.1K
$149.00Sep 4Oct 960.3%47.5%26.9%11.2K2.4K
$150.00Sep 4Oct 1660.5%50.5%19.9%11.8K13.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 2.08, avg 3.06)

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$2.07$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
$140.00$145.00Oct 16$2.95$2.05$2.9568%0.69$142.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$131.00$130.00Sep 25$0.11$0.89$0.1113%8.09$130.89
$134.00$133.00Sep 18$0.11$0.89$0.1113%8.09$133.89
$129.00$128.00Oct 2$0.12$0.88$0.1214%7.33$128.88
$137.00$136.00Sep 18$0.16$0.84$0.1618%5.25$136.84
$125.00$120.00Oct 2$0.35$4.65$0.3510%13.29$124.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 0.68, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$152.50Sep 4$0.40$0.40$2.1064%0.19$150.40
$165.00$167.50Sep 11$0.12$0.12$2.3891%0.05$165.12
$152.50$155.00Sep 11$0.75$0.75$1.7562%0.43$153.25
$160.00$162.50Sep 11$0.26$0.26$2.2484%0.12$160.26
$155.00$157.50Sep 11$0.54$0.54$1.9671%0.28$155.54
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$1.57$1.57$3.4368%0.46$138.43
$135.00$130.00Oct 16$1.22$1.22$3.7875%0.32$133.78
$130.00$125.00Oct 16$0.85$0.85$4.1581%0.20$129.15
$149.00$148.00Oct 2$0.53$0.53$0.4753%1.13$148.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.98, cheapest $2.97)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$149.00Sep 4Sep 11$3.0360.3%45.4%
$150.00Sep 4Sep 11$2.9960.5%46.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$149.00Sep 4Sep 11$2.9760.3%45.4%
$150.00Sep 4Sep 11$2.9260.5%46.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 1.15% of stock, avg 9.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Sep 4$0.95$0.76$1.71$147.29$150.711.15%
$150.00Sep 4$0.51$1.33$1.84$148.16$151.841.23%
$148.00Sep 4$1.58$0.39$1.97$146.03$149.971.32%
$147.00Sep 4$2.37$0.19$2.56$144.44$149.561.72%
$146.00Sep 4$3.28$0.10$3.38$142.62$149.382.27%
$152.50Sep 4$0.11$3.40$3.51$148.99$156.012.35%
$145.00Sep 4$4.25$0.06$4.31$140.69$149.312.89%
$144.00Sep 4$5.23$0.04$5.27$138.73$149.273.53%
$155.00Sep 4$0.04$5.85$5.89$149.11$160.893.95%
$143.00Sep 4$6.20$0.03$6.23$136.77$149.234.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 0.14% of stock, avg 6.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$146.00Sep 4$0.11$0.10$0.21$145.79$152.71
$152.50$147.00Sep 4$0.11$0.19$0.30$146.70$152.80
$152.50$148.00Sep 4$0.11$0.39$0.50$147.50$153.00
$150.00$146.00Sep 4$0.51$0.10$0.61$145.39$150.61
$150.00$147.00Sep 4$0.51$0.19$0.70$146.30$150.70
$150.00$148.00Sep 4$0.51$0.39$0.90$147.10$150.90
$152.50$149.00Sep 4$0.11$0.76$0.87$148.13$153.37
$150.00$149.00Sep 4$0.51$0.76$1.27$147.73$151.27
$160.00$145.00Sep 11$0.85$2.08$2.93$142.07$162.93
$157.50$145.00Sep 11$1.22$2.08$3.30$141.70$160.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 233 found (best R:R 0.12, avg credit $0.72)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
128/129175/178Sep 25$0.27$2.2377%0.12$128.73$175.27
138/139165/168Sep 11$0.24$2.2677%0.11$138.76$165.24
130/131175/178Sep 25$0.28$2.2275%0.13$130.72$175.28
131/132175/178Sep 25$0.31$2.1974%0.14$131.69$175.31
128/129165/168Sep 25$0.48$2.0267%0.24$128.52$165.48
128/129168/170Sep 25$0.40$2.1070%0.19$128.60$167.90
139/140165/168Sep 11$0.27$2.2375%0.12$139.73$165.27
126/127160/162Oct 2$0.76$1.7455%0.44$126.24$160.76
138/139162/165Sep 11$0.29$2.2174%0.13$138.71$162.79
132/133175/178Sep 25$0.32$2.1872%0.15$132.68$175.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 6.58, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 4$0.33$2.1733%6.58
$150.00$152.50$155.00Oct 9$0.05$2.458%49.00
$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
$150.00$152.50$155.00Sep 25$0.09$2.4111%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Sep 18$0.28$4.7214%16.86
$152.50$155.00$157.50Sep 4$0.05$2.459%49.00
$165.00$170.00$175.00Sep 18$0.17$4.839%28.41
$150.00$152.50$155.00Sep 4$0.38$2.1231%5.58
$150.00$155.00$160.00Oct 16$0.34$4.6615%13.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 105 found (best net $-0.95, 102 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.54$4.46
$149.00$150.001:2Sep 4-$0.07$0.93
$148.00$149.001:2Sep 4-$0.32$0.68
$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-$0.95$1.55
$150.00$149.001:2Sep 4-$0.19$0.81
$133.00$132.001:2Sep 4$0.00$1.00
$125.00$120.001:2Oct 2-$0.40$4.60
$122.00$121.001:2Sep 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. 54 found (best yield 5.09%, avg 2.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 16$7.600.443.9%5.09%9.00%4953.1K
$150.00Oct 16$9.650.520.6%6.47%7.02%70115.1K
$160.00Oct 16$5.900.377.2%3.95%11.21%97920.5K
$165.00Oct 16$4.600.3110.6%3.08%13.69%1.2K8.4K
$152.50Oct 9$7.650.472.2%5.13%7.35%4491
$155.00Oct 9$6.650.433.9%4.46%8.36%99170
$157.50Oct 9$5.800.395.6%3.89%9.47%5977
$150.00Oct 9$8.600.520.6%5.76%6.31%43266
$160.00Oct 9$5.050.357.2%3.39%10.64%56312
$170.00Oct 16$3.550.2514.0%2.38%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 237,581
Total Puts 169,593
Put/Call Ratio 0.71
Net Difference 67,988

Prior's Put/Call Breakdown

Total Calls 411,089
Total Puts 254,632
Put/Call Ratio 0.62
Net Difference 156,457

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