Tour v526
SPCX
SPACE EX TECH SPACEX A
$149.55 -0.13%
9/4 11:25

Option Volume

Detail
Current (09/04 11:25am) 416,583
Calls: 241,984 (58%)
Puts: 174,599 (42%)
Prior (09/03) 675,189
Calls: 416,782 (62%)
Puts: 258,407 (38%)
Current vs Prior -38.30%
Calls: -41.94% (Calls)
Puts: -32.43% (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 -46.81%
Calls: -49.97%
Puts: -41.70%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/04 11:25am) $125.48M
Calls: $72.42M (58%)
Puts: $53.05M (42%)
Prior (09/03) $310.71M
Calls: $215.27M (69%)
Puts: $95.44M (31%)
Current vs Prior -59.62%
Calls: -66.36%
Puts: -44.41%
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 -64.59%
Calls: -60.19%
Puts: -69.23%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/04 11:25am) 0.72
Prior (09/03) 0.62
Current vs Prior +16.38%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +15.78%
Sentiment NEUTRAL

Open Interest

Detail
Current (09/04 11:25am) 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 1.51% | 5.57%9.03% | 15.03%
Prior 2.89% | 6.31%9.56% | 15.51%
Current vs Prior -47.74% | -11.74%-5.54% | -3.11%
Prior 7-Day Avg 3.95% | 6.71%9.47% | 16.42%
Current vs 7-Day Avg -61.74% | -17.03%-4.65% | -8.47%
Prior 7-Day Eod 2.89% | 6.31%9.56% | 15.51%
Current vs 7-Day Eod -47.74% | -11.74%-5.54% | -3.11%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.22% | 1.79%
Calls: 1.74% | 2.38%
Puts: 2.70% | 1.21%
Prior 2.49% | 3.14%
Calls: 2.89% | 4.08%
Puts: 2.08% | 2.20%
Current vs Prior -10.84% | -42.99%
Prior 7-Day Avg 8.16% | 7.13%
Calls: 8.13% | 7.02%
Puts: 8.20% | 7.24%
Current vs 7-Day Avg -72.80% | -74.89%
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
11:25BULLISHBULLISHBULLISH
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 411 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Sep 118.808.85$8.820.6%1950.791.2K
$145.00Sep 188.258.30$8.280.6%1580.6426.7K
$144.00Sep 117.307.35$7.320.7%2600.721.3K
$152.50Sep 112.672.69$2.680.7%3.3K0.392.0K
$157.50Sep 111.321.33$1.330.8%3.1K0.232.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Sep 112.332.34$2.340.4%5630.35353
$157.50Sep 119.209.25$9.230.5%700.7726
$155.00Sep 188.858.90$8.880.6%1450.632.2K
$165.00Sep 415.4015.50$15.450.6%31.0011
$152.50Sep 187.257.30$7.280.7%1550.56193

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 58 found (avg $0.46, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 40.120.14$0.1315.4%41.0K0.1114.8K
$150.00Sep 40.650.66$0.661.5%34.9K0.4129.8K
$172.50Sep 110.160.19$0.1816.7%1.6K0.041.0K
$170.00Sep 110.230.24$0.244.2%1.8K0.053.2K
$175.00Sep 110.130.14$0.147.1%4000.031.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Sep 40.070.08$0.0812.5%6.0K0.073.6K
$147.00Sep 40.140.15$0.156.7%16.0K0.134.5K
$148.00Sep 40.290.30$0.303.3%12.9K0.245.0K
$149.00Sep 40.590.61$0.603.3%11.6K0.402.4K
$131.00Sep 110.190.21$0.2010.0%790.041.5K

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 1128.9529.85$29.403.1%11.00684
$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 1124.8525.85$25.353.9%--1.0055
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 47.908.35$8.135.5%1061.00120
$160.00Sep 410.4010.60$10.501.9%721.00242
$162.50Sep 412.8013.35$13.084.2%31.004
$165.00Sep 415.4015.50$15.450.6%31.0011
$167.50Sep 417.8018.35$18.083.0%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 426 active (total vol 364.5K, top 41.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 40.120.14$0.1315.4%41.0K0.1114.8K
$150.00Sep 40.650.66$0.661.5%34.9K0.4129.8K
$155.00Sep 40.030.04$0.0425.0%24.0K0.0324.4K
$149.00Sep 41.141.16$1.151.7%10.0K0.604.4K
$160.00Sep 110.910.93$0.922.2%10.0K0.177.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Sep 40.140.15$0.156.7%16.0K0.134.5K
$148.00Sep 40.290.30$0.303.3%12.9K0.245.0K
$145.00Sep 40.040.05$0.0520.0%12.8K0.049.9K
$150.00Sep 41.091.12$1.112.7%11.6K0.595.2K
$149.00Sep 40.590.61$0.603.3%11.6K0.402.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 24.9%, max 27.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$148.00Sep 4Oct 960.8%47.6%27.7%4.9K5.7K
$149.00Sep 4Oct 960.2%47.6%26.6%10.0K4.4K
$150.00Sep 4Oct 1661.0%50.7%20.3%35.6K44.8K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$148.00Sep 4Oct 960.8%47.6%27.7%12.9K5.1K
$149.00Sep 4Oct 960.2%47.6%26.6%11.6K2.4K
$150.00Sep 4Oct 1661.0%50.7%20.3%12.0K13.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 0.94, avg 3.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$132.00Oct 9$1.03$0.97$1.0383%0.94$131.03
$124.00$125.00Sep 11$0.65$0.35$0.65100%0.54$124.65
$150.00$155.00Oct 16$2.07$2.93$2.0752%1.42$152.07
$160.00$165.00Oct 16$1.35$3.65$1.3538%2.70$161.35
$165.00$170.00Oct 9$0.94$4.06$0.9429%4.32$165.94
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$134.00Sep 18$0.12$0.88$0.1214%7.33$134.88
$140.00$139.00Sep 11$0.13$0.87$0.1316%6.69$139.87
$134.00$133.00Sep 18$0.11$0.89$0.1113%8.09$133.89
$126.00$125.00Oct 9$0.11$0.89$0.1113%8.09$125.89
$133.00$132.00Sep 18$0.10$0.90$0.1012%9.00$132.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 0.67, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$152.50Sep 4$0.53$0.53$1.9759%0.27$150.53
$150.00$152.50Sep 11$1.05$1.05$1.4551%0.72$151.05
$157.50$160.00Sep 11$0.41$0.41$2.0977%0.20$157.91
$160.00$162.50Sep 11$0.28$0.28$2.2283%0.13$160.28
$162.50$165.00Sep 11$0.19$0.19$2.3188%0.08$162.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Oct 16$2.00$2.00$3.0060%0.67$143.00
$140.00$135.00Oct 16$1.58$1.58$3.4268%0.46$138.42
$135.00$130.00Oct 16$1.19$1.19$3.8176%0.31$133.81
$130.00$125.00Oct 16$0.82$0.82$4.1882%0.20$129.18
$125.00$120.00Oct 16$0.58$0.58$4.4286%0.13$124.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.04, cheapest $3.00)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$149.00Sep 4Sep 11$3.0560.2%46.0%
$150.00Sep 4Sep 11$3.0761.0%47.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$149.00Sep 4Sep 11$3.0060.2%46.0%
$150.00Sep 4Sep 11$3.0261.0%47.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 1.17% of stock, avg 9.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Sep 4$1.15$0.60$1.75$147.25$150.751.17%
$150.00Sep 4$0.66$1.11$1.77$148.23$151.771.18%
$148.00Sep 4$1.85$0.30$2.15$145.85$150.151.44%
$147.00Sep 4$2.68$0.15$2.83$144.17$149.831.89%
$152.50Sep 4$0.13$3.08$3.21$149.29$155.712.15%
$146.00Sep 4$3.60$0.08$3.68$142.32$149.682.46%
$145.00Sep 4$4.57$0.05$4.62$140.38$149.623.09%
$155.00Sep 4$0.04$5.50$5.54$149.46$160.543.70%
$144.00Sep 4$5.57$0.03$5.60$138.40$149.603.74%
$143.00Sep 4$6.55$0.03$6.58$136.42$149.584.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 0.14% of stock, avg 6.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$146.00Sep 4$0.13$0.08$0.21$145.79$152.71
$152.50$147.00Sep 4$0.13$0.15$0.28$146.72$152.78
$152.50$148.00Sep 4$0.13$0.30$0.43$147.57$152.93
$152.50$149.00Sep 4$0.13$0.60$0.73$148.27$153.23
$150.00$146.00Sep 4$0.66$0.08$0.74$145.26$150.74
$150.00$147.00Sep 4$0.66$0.15$0.81$146.19$150.81
$150.00$148.00Sep 4$0.66$0.30$0.96$147.04$150.96
$150.00$149.00Sep 4$0.66$0.60$1.26$147.74$151.26
$160.00$145.00Sep 11$0.92$2.00$2.92$142.08$162.92
$157.50$145.00Sep 11$1.33$2.00$3.33$141.67$160.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 0.12, avg credit $0.73)

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
128/129168/170Sep 25$0.42$2.0870%0.20$128.58$167.92
130/131175/178Sep 25$0.29$2.2175%0.13$130.71$175.29
128/129165/168Sep 25$0.50$2.0066%0.25$128.50$165.50
138/139162/165Sep 11$0.31$2.1974%0.14$138.69$162.81
131/132175/178Sep 25$0.30$2.2074%0.14$131.70$175.30
128/129160/162Sep 25$0.68$1.8258%0.37$128.32$160.68
128/129162/165Sep 25$0.57$1.9363%0.30$128.43$163.07
126/127168/170Oct 2$0.50$2.0065%0.25$126.50$168.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Oct 16$0.15$4.8513%32.33
$150.00$152.50$155.00Sep 4$0.44$2.0638%4.68
$165.00$170.00$175.00Oct 9$0.19$4.8111%25.32
$152.50$155.00$157.50Sep 25$0.05$2.4510%49.00
$150.00$155.00$160.00Oct 16$0.32$4.6815%14.63
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Sep 18$0.22$4.7814%21.73
$165.00$170.00$175.00Sep 18$0.12$4.8810%40.67
$165.00$170.00$175.00Sep 25$0.18$4.8210%26.78
$150.00$152.50$155.00Sep 4$0.45$2.0536%4.56
$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. 106 found (best net $-0.66, 103 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.56$4.44
$149.00$150.001:2Sep 4-$0.17$0.83
$165.00$170.001:2Sep 18-$0.40$4.60
$148.00$149.001:2Sep 4-$0.45$0.55
$170.00$175.001:2Sep 18-$0.28$4.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$152.501:2Sep 4-$0.66$1.84
$150.00$149.001:2Sep 4-$0.09$0.91
$149.00$148.001:2Sep 4$0.00$1.00
$148.00$147.001:2Sep 4$0.00$1.00
$133.00$132.001:2Sep 4$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 5.22%, avg 2.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 16$7.800.453.6%5.22%8.86%5043.1K
$150.00Oct 16$9.850.520.3%6.59%6.89%70815.1K
$160.00Oct 16$6.050.387.0%4.05%11.03%1.0K20.5K
$165.00Oct 16$4.700.3110.3%3.14%13.47%1.2K8.4K
$152.50Oct 9$7.850.482.0%5.25%7.22%4491
$155.00Oct 9$6.850.443.6%4.58%8.22%99170
$150.00Oct 9$8.950.520.3%5.98%6.29%43266
$157.50Oct 9$6.000.405.3%4.01%9.33%5977
$170.00Oct 16$3.650.2613.7%2.44%16.12%1.3K8.5K
$160.00Oct 9$5.200.367.0%3.48%10.46%57312

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 241,984
Total Puts 174,599
Put/Call Ratio 0.72
Net Difference 67,385

Prior's Put/Call Breakdown

Total Calls 416,782
Total Puts 258,407
Put/Call Ratio 0.62
Net Difference 158,375

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