Tour v526
SPCX
SPACE EX TECH SPACEX A
$149.30 -0.29%
9/4 11:30

Option Volume

Detail
Current (09/04 11:30am) 421,800
Calls: 244,630 (58%)
Puts: 177,170 (42%)
Prior (09/03) 689,890
Calls: 426,805 (62%)
Puts: 263,085 (38%)
Current vs Prior -38.86%
Calls: -42.68% (Calls)
Puts: -32.66% (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 -46.14%
Calls: -49.43%
Puts: -40.84%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/04 11:30am) $125.91M
Calls: $71.65M (57%)
Puts: $54.26M (43%)
Prior (09/03) $319.27M
Calls: $222.72M (70%)
Puts: $96.55M (30%)
Current vs Prior -60.56%
Calls: -67.83%
Puts: -43.80%
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 -64.47%
Calls: -60.61%
Puts: -68.53%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/04 11:30am) 0.72
Prior (09/03) 0.62
Current vs Prior +17.49%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +16.21%
Sentiment NEUTRAL

Open Interest

Detail
Current (09/04 11:30am) 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 1.47% | 5.54%9.02% | 15.05%
Prior 2.89% | 6.31%9.56% | 15.51%
Current vs Prior -49.04% | -12.23%-5.66% | -2.99%
Prior 7-Day Avg 3.95% | 6.71%9.47% | 16.42%
Current vs 7-Day Avg -62.70% | -17.49%-4.78% | -8.36%
Prior 7-Day Eod 2.89% | 6.31%9.56% | 15.51%
Current vs 7-Day Eod -49.04% | -12.23%-5.66% | -2.99%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.76% | 1.83%
Calls: 3.09% | 2.47%
Puts: 2.44% | 1.18%
Prior 2.49% | 3.14%
Calls: 2.89% | 4.08%
Puts: 2.08% | 2.20%
Current vs Prior +10.84% | -41.72%
Prior 7-Day Avg 8.16% | 7.13%
Calls: 8.13% | 7.02%
Puts: 8.20% | 7.24%
Current vs 7-Day Avg -66.19% | -74.33%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 61% 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
11:30BULLISHBULLISHBULLISH
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 410 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Sep 1810.0510.10$10.070.5%700.71831
$143.00Sep 189.359.40$9.380.5%780.691.3K
$144.00Sep 188.708.75$8.730.6%960.66443
$145.00Sep 188.058.10$8.070.6%1600.6426.7K
$143.00Sep 117.807.85$7.820.6%1840.751.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 189.009.05$9.030.6%1450.642.2K
$148.00Oct 27.207.25$7.230.7%1100.45132
$147.00Sep 112.782.80$2.790.7%1.8K0.40677
$142.00Sep 182.642.66$2.650.8%970.286.3K
$160.00Sep 1812.7012.80$12.750.8%530.748.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 59 found (avg $0.47, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 40.100.11$0.119.1%41.1K0.0914.8K
$150.00Sep 40.510.53$0.523.8%35.4K0.3629.8K
$149.00Sep 40.950.98$0.973.1%10.2K0.564.4K
$172.50Sep 110.160.18$0.1711.8%1.6K0.041.0K
$175.00Sep 110.120.14$0.1315.4%4020.031.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Sep 40.060.07$0.0714.3%6.1K0.073.6K
$147.00Sep 40.140.15$0.156.7%16.5K0.144.5K
$148.00Sep 40.320.34$0.336.1%13.2K0.265.0K
$149.00Sep 40.660.68$0.673.0%11.9K0.452.4K
$133.00Sep 110.260.28$0.277.4%820.06922

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 1128.9529.65$29.302.4%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 48.008.35$8.184.3%1061.00120
$160.00Sep 410.5010.80$10.652.8%721.00242
$162.50Sep 412.9013.35$13.133.4%31.004
$165.00Sep 415.5015.80$15.651.9%41.0011
$167.50Sep 417.8518.35$18.102.8%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 426 active (total vol 368.9K, top 41.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 40.100.11$0.119.1%41.1K0.0914.8K
$150.00Sep 40.510.53$0.523.8%35.4K0.3629.8K
$155.00Sep 40.030.04$0.0425.0%24.1K0.0324.4K
$149.00Sep 40.950.98$0.973.1%10.2K0.564.4K
$160.00Sep 110.860.88$0.872.3%10.1K0.167.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Sep 40.140.15$0.156.7%16.5K0.144.5K
$148.00Sep 40.320.34$0.336.1%13.2K0.265.0K
$145.00Sep 40.030.04$0.0425.0%12.8K0.049.9K
$149.00Sep 40.660.68$0.673.0%11.9K0.452.4K
$150.00Sep 41.211.24$1.232.4%11.7K0.645.2K

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 21.0%, max 23.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$148.00Sep 4Oct 958.8%47.8%23.2%4.9K5.7K
$149.00Sep 4Oct 958.3%47.7%22.4%10.2K4.4K
$150.00Sep 4Oct 1659.5%50.7%17.4%36.1K44.8K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$148.00Sep 4Oct 958.8%47.8%23.2%13.2K5.1K
$149.00Sep 4Oct 958.3%47.7%22.4%11.9K2.4K
$150.00Sep 4Oct 1659.5%50.7%17.4%12.1K13.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 0.94, avg 3.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$132.00Oct 9$1.03$0.97$1.0383%0.94$131.03
$160.00$165.00Oct 16$1.33$3.67$1.3337%2.76$161.33
$150.00$155.00Oct 16$2.09$2.91$2.0952%1.39$152.09
$155.00$160.00Oct 16$1.70$3.30$1.7044%1.94$156.70
$165.00$170.00Oct 16$1.05$3.95$1.0531%3.76$166.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$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
$141.00$140.00Sep 11$0.16$0.84$0.1619%5.25$140.84
$128.00$127.00Oct 2$0.11$0.89$0.1112%8.09$127.89
$135.00$134.00Sep 18$0.13$0.87$0.1315%6.69$134.87

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$0.41$0.41$2.0964%0.20$150.41
$157.50$160.00Sep 11$0.39$0.39$2.1178%0.18$157.89
$150.00$152.50Sep 11$1.01$1.01$1.4952%0.68$151.01
$165.00$167.50Sep 11$0.12$0.12$2.3891%0.05$165.12
$152.50$155.00Sep 11$0.76$0.76$1.7462%0.44$153.26
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$1.60$1.60$3.4068%0.47$138.40
$135.00$130.00Oct 16$1.20$1.20$3.8075%0.32$133.80
$130.00$125.00Oct 16$0.86$0.86$4.1481%0.21$129.14
$140.00$139.00Oct 2$0.35$0.35$0.6571%0.54$139.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.04, cheapest $3.03)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$149.00Sep 4Sep 11$3.0858.3%45.8%
$150.00Sep 4Sep 11$3.0659.5%47.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$149.00Sep 4Sep 11$3.0358.3%45.8%
$150.00Sep 4Sep 11$2.9959.5%47.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 1.10% of stock, avg 9.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Sep 4$0.97$0.67$1.64$147.36$150.641.10%
$150.00Sep 4$0.52$1.23$1.75$148.25$151.751.17%
$148.00Sep 4$1.62$0.33$1.95$146.05$149.951.31%
$147.00Sep 4$2.43$0.15$2.58$144.42$149.581.73%
$152.50Sep 4$0.11$3.30$3.41$149.09$155.912.28%
$146.00Sep 4$3.35$0.07$3.42$142.58$149.422.29%
$145.00Sep 4$4.32$0.04$4.36$140.64$149.362.92%
$144.00Sep 4$5.30$0.03$5.33$138.67$149.333.57%
$155.00Sep 4$0.04$5.73$5.77$149.23$160.773.86%
$143.00Sep 4$6.30$0.02$6.32$136.68$149.324.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 0.12% of stock, avg 6.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$146.00Sep 4$0.11$0.07$0.18$145.82$152.68
$152.50$147.00Sep 4$0.11$0.15$0.26$146.74$152.76
$152.50$148.00Sep 4$0.11$0.33$0.44$147.56$152.94
$150.00$146.00Sep 4$0.52$0.07$0.59$145.41$150.59
$150.00$147.00Sep 4$0.52$0.15$0.67$146.33$150.67
$150.00$148.00Sep 4$0.52$0.33$0.85$147.15$150.85
$152.50$149.00Sep 4$0.11$0.67$0.78$148.22$153.28
$150.00$149.00Sep 4$0.52$0.67$1.19$147.81$151.19
$160.00$145.00Sep 11$0.87$2.05$2.92$142.08$162.92
$157.50$145.00Sep 11$1.26$2.05$3.31$141.69$160.81

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
129/130175/178Sep 25$0.28$2.2276%0.13$129.72$175.28
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
128/129158/160Sep 25$0.80$1.7054%0.47$128.20$158.30
138/139162/165Sep 11$0.30$2.2074%0.14$138.70$162.80
129/130168/170Sep 25$0.43$2.0769%0.21$129.57$167.93
139/140165/168Sep 11$0.27$2.2375%0.12$139.73$165.27
128/129165/168Sep 25$0.48$2.0266%0.24$128.52$165.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 6.35, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 4$0.34$2.1633%6.35
$130.00$135.00$140.00Oct 16$0.29$4.7113%16.24
$152.50$155.00$157.50Sep 4$0.05$2.458%49.00
$165.00$170.00$175.00Oct 9$0.22$4.7810%21.73
$165.00$170.00$175.00Sep 18$0.19$4.819%25.32
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Sep 25$0.15$4.8510%32.33
$150.00$152.50$155.00Sep 4$0.36$2.1432%5.94
$155.00$157.50$160.00Sep 11$0.10$2.4013%24.00
$160.00$165.00$170.00Oct 16$0.25$4.7512%19.00
$152.50$155.00$157.50Sep 25$0.09$2.4110%26.78

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 $-0.87, 102 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.55$4.45
$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-$0.38$4.62
$170.00$175.001:2Sep 18-$0.27$4.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$152.501:2Sep 4-$0.87$1.63
$150.00$149.001:2Sep 4-$0.11$0.89
$133.00$132.001:2Sep 4$0.00$1.00
$125.00$120.001:2Oct 2-$0.38$4.62
$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 5.12%, avg 2.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 16$7.650.443.8%5.12%8.94%5043.1K
$150.00Oct 16$9.750.520.5%6.53%7.00%71815.1K
$160.00Oct 16$5.950.377.2%3.99%11.15%1.1K20.5K
$165.00Oct 16$4.650.3110.5%3.11%13.63%1.2K8.4K
$152.50Oct 9$7.750.472.1%5.19%7.33%4491
$155.00Oct 9$6.750.433.8%4.52%8.34%100170
$150.00Oct 9$8.750.520.5%5.86%6.33%43266
$157.50Oct 9$5.850.395.5%3.92%9.41%5977
$160.00Oct 9$5.100.367.2%3.42%10.58%57312
$170.00Oct 16$3.600.2513.9%2.41%16.28%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 244,630
Total Puts 177,170
Put/Call Ratio 0.72
Net Difference 67,460

Prior's Put/Call Breakdown

Total Calls 426,805
Total Puts 263,085
Put/Call Ratio 0.62
Net Difference 163,720

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