Tour v526
SPCX
SPACE EX TECH SPACEX A
$146.05 -1.28%
9/8 09:45

Option Volume

Detail
Current (09/08 9:45am) 78,191
Calls: 39,963 (51%)
Puts: 38,228 (49%)
Prior (09/04) 107,549
Calls: 64,119 (60%)
Puts: 43,430 (40%)
Current vs Prior -27.30%
Calls: -37.67% (Calls)
Puts: -11.98% (Puts)
Prior 7-Day Total 5,697,117
Calls: 3,463,419 (61%)
Puts: 2,233,698 (39%)
Prior 7-Day Average 813,873
Calls: 494,774 (61%)
Puts: 319,099 (39%)
Current vs Prior 7-Day Avg -90.39%
Calls: -91.92%
Puts: -88.02%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/08 9:45am) $53.52M
Calls: $25.70M (48%)
Puts: $27.81M (52%)
Prior (09/04) $25.29M
Calls: $14.36M (57%)
Puts: $10.93M (43%)
Current vs Prior +111.59%
Calls: +78.99%
Puts: +154.42%
Prior 7-Day Total $2.48B
Calls: $1.25B (50%)
Puts: $1.23B (50%)
Prior 7-Day Average $354.29M
Calls: $178.49M (50%)
Puts: $175.80M (50%)
Current vs Prior 7-Day Avg -84.90%
Calls: -85.60%
Puts: -84.18%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/08 9:45am) 0.96
Prior (09/04) 0.68
Current vs Prior +41.23%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +46.73%
Sentiment NEUTRAL

Open Interest

Detail
Current (09/08 9:45am) 4,057,310
Calls: 1,896,288 (47%)
Puts: 2,161,022 (53%)
Prior (09/04) 4,414,868
Calls: 2,098,950 (48%)
Puts: 2,315,918 (52%)
Current vs Prior -8.10%
Prior 7-Day Total 29,165,019
Calls: 13,957,670 (48%)
Puts: 15,207,349 (52%)
Prior 7-Day Average 4,166,431
Calls: 1,993,952 (48%)
Puts: 2,172,478 (52%)
Current vs Prior 7-Day Avg -2.62%
Sentiment BULLISH

Expected Move

Detail
Expiry (09/11) | Next (09/18)Expiry (09/18) | Next (10/16)
Current 5.04% | 8.82%8.82% | 15.17%
Prior 5.46% | 8.99%8.99% | 15.23%
Current vs Prior -7.73% | -1.90%-1.90% | -0.36%
Prior 7-Day Avg 4.12% | 6.95%9.17% | 15.98%
Current vs 7-Day Avg +22.27% | +26.88%-3.81% | -5.05%
Prior 7-Day Eod 5.46% | 8.99%8.99% | 15.23%
Current vs 7-Day Eod -7.73% | -1.90%-1.90% | -0.36%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.36% | 1.13%
Calls: 1.44% | 0.93%
Puts: 1.29% | 1.33%
Prior 36.32% | 1.25%
Calls: 37.50% | 1.20%
Puts: 35.14% | 1.29%
Current vs Prior -96.26% | -9.60%
Prior 7-Day Avg 12.84% | 5.92%
Calls: 12.82% | 5.59%
Puts: 12.86% | 6.25%
Current vs 7-Day Avg -89.40% | -80.91%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 112% vs prior. P/C ratio rising 41% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
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
09:45BEARISHNEUTRALMIXED
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 328 of results (avg 4.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Sep 189.559.60$9.570.5%160.72834
$140.00Sep 188.858.90$8.880.6%1490.6916.4K
$142.00Sep 187.557.60$7.570.7%640.64846
$143.00Sep 186.957.00$6.980.7%440.611.3K
$148.00Sep 112.562.58$2.570.8%1.8K0.422.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 117.607.65$7.630.7%1420.76902
$140.00Sep 182.682.70$2.690.7%1.0K0.3128.9K
$157.50Sep 1813.0013.10$13.050.8%110.7789
$155.00Sep 1811.0011.10$11.050.9%270.722.2K
$138.00Sep 182.112.13$2.120.9%1220.263.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 55 found (avg $0.44, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 110.140.15$0.156.7%3230.042.6K
$162.50Sep 110.210.22$0.224.5%3220.062.2K
$170.00Sep 110.070.08$0.0812.5%8760.024.4K
$172.50Sep 110.050.06$0.0616.7%1.0K0.012.0K
$160.00Sep 110.320.34$0.336.1%2.1K0.0811.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Sep 110.170.19$0.1811.1%620.04760
$132.00Sep 110.280.29$0.293.4%1220.074.0K
$130.00Sep 110.200.22$0.219.5%5270.057.6K
$133.00Sep 110.330.35$0.345.9%1310.081.0K
$126.00Sep 110.110.13$0.1216.7%230.031.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 196 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Sep 1127.9032.30$30.1014.6%--0.99196
$118.00Sep 1126.4531.50$28.9817.4%--0.9977
$119.00Sep 1125.5030.50$28.0017.9%--0.99244
$120.00Sep 1125.7026.35$26.032.5%20.99702
$121.00Sep 1124.7025.45$25.083.0%30.98103
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Sep 1118.9523.40$21.1721.0%--1.0022
$170.00Sep 1121.4525.80$23.6318.4%--1.0055
$175.00Sep 1127.7529.95$28.857.6%11.0020
$175.00Sep 1828.5530.15$29.355.5%--0.956.6K
$165.00Sep 1118.7020.60$19.659.7%510.94106

Most actively traded options today. High liquidity = easy entry/exit. 319 active (total vol 61.8K, top 5.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 111.851.88$1.871.6%3.7K0.3311.4K
$160.00Sep 110.320.34$0.336.1%2.1K0.0811.1K
$150.00Sep 183.653.75$3.702.7%1.8K0.4043.5K
$148.00Sep 112.562.58$2.570.8%1.8K0.422.4K
$155.00Sep 110.780.80$0.792.5%1.6K0.179.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Sep 111.001.02$1.012.0%5.8K0.202.9K
$148.00Sep 114.454.50$4.471.1%2.8K0.585.2K
$140.00Sep 111.211.23$1.221.6%2.5K0.2428.1K
$145.00Sep 112.852.90$2.881.7%2.5K0.449.8K
$147.00Sep 113.853.90$3.881.3%1.4K0.541.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 23.0%, max 29.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$138.00Sep 11Oct 965.6%50.7%29.3%71.8K
$139.00Sep 11Oct 964.6%50.4%28.1%282.4K
$141.00Sep 11Oct 963.4%50.2%26.4%1281.5K
$140.00Sep 11Oct 2364.2%51.0%25.9%1283.8K
$142.00Sep 11Oct 963.0%50.2%25.5%591.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$138.00Sep 11Oct 2365.6%51.3%27.9%8414.5K
$139.00Sep 11Oct 2364.6%51.0%26.6%5.8K2.9K
$140.00Sep 11Oct 2364.2%51.0%25.9%2.5K28.2K
$142.00Sep 11Oct 963.0%50.2%25.5%4725.1K
$143.00Sep 11Oct 962.5%50.1%24.8%6602.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 252 found (best R:R 0.91, avg 2.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$135.00Oct 23$2.62$2.38$2.6277%0.91$132.62
$121.00$122.00Sep 11$0.28$0.72$0.2898%2.57$121.28
$120.00$121.00Sep 25$0.40$0.60$0.4092%1.50$120.40
$128.00$129.00Sep 25$0.35$0.65$0.3587%1.86$128.35
$131.00$132.00Sep 25$0.36$0.64$0.3683%1.78$131.36
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$167.50$165.00Sep 11$1.52$0.98$1.52100%0.64$165.98
$152.50$150.00Oct 9$0.77$1.73$0.7758%2.25$151.73
$152.50$150.00Oct 23$1.13$1.37$1.1356%1.21$151.37
$150.00$149.00Oct 9$0.37$0.63$0.3754%1.70$149.63
$160.00$155.00Oct 9$3.20$1.80$3.2070%0.56$156.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 173 found (best R:R 0.85, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$147.00$148.00Sep 11$0.45$0.45$0.5554%0.82$147.45
$150.00$152.50Sep 11$0.65$0.65$1.8567%0.35$150.65
$147.00$148.00Sep 25$0.47$0.47$0.5350%0.89$147.47
$149.00$150.00Sep 11$0.33$0.33$0.6762%0.49$149.33
$148.00$149.00Sep 11$0.37$0.37$0.6358%0.59$148.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Oct 16$2.30$2.30$2.7055%0.85$142.70
$145.00$141.00Oct 23$1.90$1.90$2.1055%0.90$143.10
$135.00$130.00Oct 16$1.43$1.43$3.5771%0.40$133.57
$140.00$135.00Oct 16$1.80$1.80$3.2063%0.56$138.20
$135.00$132.00Oct 23$1.00$1.00$2.0070%0.50$134.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $2.25, cheapest $3.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$148.00Sep 11Sep 25$3.2662.5%52.9%
$149.00Sep 11Sep 25$3.2362.6%53.1%
$147.00Sep 11Sep 25$3.2862.5%53.0%
$142.00Sep 11Sep 18$1.7263.0%53.6%
$143.00Sep 11Sep 18$1.7862.5%53.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$148.00Sep 11Sep 25$3.0862.5%52.9%
$149.00Sep 11Sep 25$3.0862.6%53.1%
$147.00Sep 11Sep 25$3.1262.5%53.0%
$142.00Sep 11Sep 18$1.6563.0%53.6%
$143.00Sep 11Sep 18$1.7262.5%53.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 4.68% of stock, avg 10.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$146.00Sep 11$3.48$3.35$6.83$139.17$152.834.68%
$145.00Sep 11$4.00$2.88$6.88$138.12$151.884.71%
$147.00Sep 11$3.02$3.88$6.90$140.10$153.904.72%
$144.00Sep 11$4.57$2.46$7.03$136.97$151.034.81%
$148.00Sep 11$2.57$4.47$7.04$140.96$155.044.82%
$143.00Sep 11$5.20$2.08$7.28$135.72$150.284.98%
$149.00Sep 11$2.20$5.10$7.30$141.70$156.305.00%
$142.00Sep 11$5.85$1.75$7.60$134.40$149.605.20%
$150.00Sep 11$1.87$5.75$7.62$142.38$157.625.22%
$141.00Sep 11$6.60$1.47$8.07$132.93$149.075.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.03% of stock, avg 7.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$142.00Sep 11$1.22$1.75$2.97$139.03$155.47
$150.00$142.00Sep 11$1.87$1.75$3.62$138.38$153.62
$152.50$143.00Sep 11$1.22$2.08$3.30$139.70$155.80
$150.00$143.00Sep 11$1.87$2.08$3.95$139.05$153.95
$149.00$142.00Sep 11$2.20$1.75$3.95$138.05$152.95
$152.50$144.00Sep 11$1.22$2.46$3.68$140.32$156.18
$149.00$143.00Sep 11$2.20$2.08$4.28$138.72$153.28
$150.00$144.00Sep 11$1.87$2.46$4.33$139.67$154.33
$149.00$144.00Sep 11$2.20$2.46$4.66$139.34$153.66
$148.00$142.00Sep 11$2.57$1.75$4.32$137.68$152.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 259 found (best R:R 0.88, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
130/132162/165Oct 23$1.17$1.3342%0.88$130.83$163.67
132/135162/165Oct 23$1.57$1.4338%1.10$133.43$164.07
127/129162/165Oct 23$1.05$1.4546%0.72$127.95$163.55
130/132160/162Oct 23$1.21$1.2940%0.94$130.79$161.21
132/135160/162Oct 23$1.61$1.3936%1.16$133.39$161.61
127/129160/162Oct 23$1.09$1.4143%0.77$127.91$161.09
136/137160/162Sep 11$0.23$2.2777%0.10$136.77$160.23
126/127165/168Sep 25$0.37$2.1371%0.17$126.63$165.37
126/127162/165Sep 25$0.44$2.0668%0.21$126.56$162.94
127/128165/168Sep 25$0.38$2.1270%0.18$127.62$165.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Oct 16$0.15$4.8512%32.33
$135.00$140.00$145.00Oct 16$0.32$4.6816%14.62
$160.00$165.00$170.00Sep 18$0.20$4.8010%24.00
$160.00$165.00$170.00Oct 16$0.22$4.7811%21.73
$120.00$125.00$130.00Oct 16$0.20$4.8010%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Oct 16$0.33$4.6714%14.15
$150.00$152.50$155.00Sep 25$0.10$2.4010%24.00
$130.00$135.00$140.00Oct 16$0.37$4.6315%12.51
$150.00$152.50$155.00Sep 18$0.15$2.3512%15.67
$150.00$152.50$155.00Sep 11$0.22$2.2816%10.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 97 found (best net $-9.40, 97 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.33$4.67
$165.00$170.001:2Sep 18-$0.22$4.78
$152.50$155.001:2Sep 11-$0.36$2.14
$150.00$152.501:2Sep 11-$0.57$1.93
$170.00$175.001:2Sep 18-$0.19$4.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$162.501:2Oct 9-$9.40$3.10
$125.00$120.001:2Oct 2-$0.43$4.57
$122.00$121.001:2Sep 11-$0.06$0.94
$118.00$117.001:2Sep 11-$0.06$0.94
$119.00$118.001:2Sep 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. 71 found (best yield 6.03%, avg 2.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Oct 23$8.800.482.7%6.03%8.73%289
$149.00Oct 23$9.200.492.0%6.30%8.32%118
$155.00Oct 23$6.950.416.1%4.76%10.89%1696
$157.50Oct 23$6.150.387.8%4.21%12.05%26
$148.00Oct 23$9.300.511.3%6.37%7.70%1119
$160.00Oct 23$5.400.349.6%3.70%13.25%3199
$162.50Oct 23$4.800.3211.3%3.29%14.55%558
$150.00Oct 16$8.150.472.7%5.58%8.28%19515.3K
$155.00Oct 16$6.300.406.1%4.31%10.44%1123.3K
$147.00Oct 23$9.350.520.7%6.40%7.05%313

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 39,963
Total Puts 38,228
Put/Call Ratio 0.96
Net Difference 1,735

Prior's Put/Call Breakdown

Total Calls 64,119
Total Puts 43,430
Put/Call Ratio 0.68
Net Difference 20,689

Prior 7-Day Put/Call Summary

Total Calls 3,463,419
Total Puts 2,233,698
Average Put/Call Ratio 0.65
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