Tour v526
SPCX
SPACE EX TECH SPACEX A
$147.29 -0.45%
9/8 09:50

Option Volume

Detail
Current (09/08 9:50am) 91,702
Calls: 48,788 (53%)
Puts: 42,914 (47%)
Prior (09/04) 137,726
Calls: 76,822 (56%)
Puts: 60,904 (44%)
Current vs Prior -33.42%
Calls: -36.49% (Calls)
Puts: -29.54% (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 -88.73%
Calls: -90.14%
Puts: -86.55%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/08 9:50am) $59.55M
Calls: $30.21M (51%)
Puts: $29.34M (49%)
Prior (09/04) $51.64M
Calls: $17.03M (33%)
Puts: $34.61M (67%)
Current vs Prior +15.30%
Calls: +77.39%
Puts: -15.25%
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 -83.19%
Calls: -83.08%
Puts: -83.31%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/08 9:50am) 0.88
Prior (09/04) 0.79
Current vs Prior +10.95%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +34.92%
Sentiment NEUTRAL

Open Interest

Detail
Current (09/08 9:50am) 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% | 8.72%8.72% | 15.09%
Prior 5.46% | 8.99%8.99% | 15.23%
Current vs Prior -7.63% | -2.95%-2.95% | -0.89%
Prior 7-Day Avg 4.12% | 6.95%9.17% | 15.98%
Current vs 7-Day Avg +22.39% | +25.52%-4.84% | -5.55%
Prior 7-Day Eod 5.46% | 8.99%8.99% | 15.23%
Current vs 7-Day Eod -7.63% | -2.95%-2.95% | -0.89%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.00% | 1.56%
Calls: 1.38% | 1.65%
Puts: 2.63% | 1.47%
Prior 36.32% | 1.25%
Calls: 37.50% | 1.20%
Puts: 35.14% | 1.29%
Current vs Prior -94.49% | +24.80%
Prior 7-Day Avg 12.84% | 5.92%
Calls: 12.82% | 5.59%
Puts: 12.86% | 6.25%
Current vs 7-Day Avg -84.42% | -73.64%
Liquidity Good
+
Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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
09:50BULLISHBULLISHBULLISH
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 324 of results (avg 4.0%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Sep 1811.2511.30$11.280.4%690.771.4K
$139.00Sep 1810.5010.55$10.530.5%200.75834
$142.00Sep 188.408.45$8.430.6%740.67846
$141.00Sep 117.507.55$7.530.7%1320.771.4K
$142.00Sep 116.756.80$6.780.7%600.741.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1814.1514.20$14.180.4%230.798.9K
$155.00Sep 118.658.70$8.680.6%1220.80749
$146.00Sep 112.802.82$2.810.7%1.4K0.43707
$157.50Sep 1812.0512.15$12.100.8%110.7589
$145.00Sep 112.382.40$2.390.8%2.8K0.399.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 58 found (avg $0.44, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 110.080.09$0.0911.1%9910.024.4K
$165.00Sep 110.170.18$0.185.6%6530.042.6K
$167.50Sep 110.120.13$0.137.7%1920.03744
$162.50Sep 110.260.27$0.273.7%3700.072.2K
$160.00Sep 110.410.43$0.424.8%3.1K0.1011.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Sep 110.140.16$0.1513.3%640.04760
$128.00Sep 110.120.14$0.1315.4%2440.031.4K
$131.00Sep 110.190.21$0.2010.0%270.051.8K
$134.00Sep 110.320.34$0.336.1%4340.071.8K
$135.00Sep 110.380.40$0.395.1%6060.096.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 195 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Sep 1126.4531.50$28.9817.4%--1.0077
$119.00Sep 1125.5030.50$28.0017.9%--1.00244
$120.00Sep 1126.3027.50$26.904.5%21.00702
$121.00Sep 1125.3526.70$26.035.2%51.00103
$122.00Sep 1124.4025.70$25.055.2%51.0098
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1127.4529.95$28.708.7%10.9920
$170.00Sep 1121.4524.00$22.7311.2%--0.9855
$167.50Sep 1120.0021.00$20.504.9%10.9722
$165.00Sep 1117.5520.40$18.9815.0%510.95106
$175.00Sep 1827.7028.75$28.233.7%400.946.6K

Most actively traded options today. High liquidity = easy entry/exit. 332 active (total vol 72.3K, top 5.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 112.302.33$2.321.3%4.4K0.3911.4K
$160.00Sep 110.410.43$0.424.8%3.1K0.1011.1K
$150.00Sep 184.204.25$4.221.2%2.5K0.4443.5K
$148.00Sep 113.103.15$3.131.6%2.1K0.482.4K
$155.00Sep 111.001.02$1.012.0%2.1K0.209.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Sep 110.810.83$0.822.4%5.8K0.172.9K
$140.00Sep 110.981.00$0.992.0%2.9K0.2028.1K
$148.00Sep 113.753.85$3.802.6%2.8K0.525.2K
$145.00Sep 112.382.40$2.390.8%2.8K0.399.8K
$147.00Sep 113.253.30$3.281.5%1.5K0.481.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 22.5%, max 27.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$139.00Sep 11Oct 965.1%50.9%27.8%302.4K
$140.00Sep 11Oct 2364.3%50.9%26.5%1603.8K
$141.00Sep 11Oct 963.6%50.6%25.6%1321.5K
$142.00Sep 11Oct 962.8%50.5%24.4%601.3K
$143.00Sep 11Oct 962.4%50.4%23.8%6811.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$139.00Sep 11Oct 2365.1%50.9%27.7%5.8K2.9K
$140.00Sep 11Oct 2364.3%50.9%26.5%2.9K28.2K
$141.00Sep 11Oct 2363.6%50.7%25.5%3713.0K
$142.00Sep 11Oct 962.8%50.5%24.4%6395.1K
$143.00Sep 11Oct 962.4%50.4%23.8%7502.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 250 found (best R:R 0.98, avg 2.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$135.00Oct 23$2.52$2.48$2.5278%0.98$132.52
$127.00$130.00Oct 2$1.55$1.45$1.5586%0.94$128.55
$127.00$128.00Sep 11$0.16$0.84$0.16100%5.25$127.16
$124.00$125.00Sep 18$0.27$0.73$0.2793%2.70$124.27
$124.00$125.00Sep 11$0.35$0.65$0.35100%1.86$124.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$167.50$165.00Sep 11$1.52$0.98$1.5297%0.64$165.98
$152.50$150.00Oct 9$0.84$1.66$0.8456%1.98$151.66
$126.00$125.00Oct 23$0.14$0.86$0.1418%6.14$125.86
$160.00$152.50Oct 23$4.45$3.05$4.4564%0.69$155.55
$128.00$127.00Oct 23$0.17$0.83$0.1720%4.88$127.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 172 found (best R:R 0.77, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$157.50$160.00Sep 11$0.24$0.24$2.2686%0.11$157.74
$152.50$155.00Sep 11$0.54$0.54$1.9671%0.28$153.04
$148.00$149.00Sep 11$0.43$0.43$0.5752%0.75$148.43
$160.00$162.50Sep 11$0.15$0.15$2.3590%0.06$160.15
$149.00$150.00Sep 11$0.38$0.38$0.6257%0.61$149.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Oct 16$2.18$2.18$2.8257%0.77$142.82
$135.00$130.00Oct 16$1.35$1.35$3.6573%0.37$133.65
$140.00$135.00Oct 16$1.72$1.72$3.2865%0.52$138.28
$145.00$141.00Oct 23$1.80$1.80$2.2057%0.82$143.20
$125.00$120.00Oct 23$0.81$0.81$4.1983%0.19$124.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.33, cheapest $3.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$147.00Sep 11Sep 25$3.2761.5%51.2%
$149.00Sep 11Sep 25$3.3062.5%53.2%
$148.00Sep 11Sep 25$3.3062.4%53.2%
$143.00Sep 11Sep 18$1.7562.4%53.7%
$144.00Sep 11Sep 18$1.7762.1%53.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$147.00Sep 11Sep 25$3.1561.5%51.2%
$149.00Sep 11Sep 25$3.1062.5%53.2%
$148.00Sep 11Sep 25$3.1362.4%53.2%
$143.00Sep 11Sep 18$1.6862.4%53.7%
$144.00Sep 11Sep 18$1.7262.1%53.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 4.69% of stock, avg 10.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$147.00Sep 11$3.63$3.28$6.91$140.09$153.914.69%
$148.00Sep 11$3.13$3.80$6.93$141.07$154.934.71%
$146.00Sep 11$4.15$2.81$6.96$139.04$152.964.73%
$149.00Sep 11$2.70$4.38$7.08$141.92$156.084.81%
$145.00Sep 11$4.72$2.39$7.11$137.89$152.114.83%
$150.00Sep 11$2.32$4.97$7.29$142.71$157.294.95%
$144.00Sep 11$5.38$2.03$7.41$136.59$151.415.03%
$143.00Sep 11$6.05$1.70$7.75$135.25$150.755.26%
$142.00Sep 11$6.78$1.42$8.20$133.80$150.205.57%
$152.50Sep 11$1.55$6.70$8.25$144.25$160.755.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.84% of stock, avg 7.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$143.00Sep 11$1.01$1.70$2.71$140.29$157.71
$152.50$143.00Sep 11$1.55$1.70$3.25$139.75$155.75
$155.00$144.00Sep 11$1.01$2.03$3.04$140.96$158.04
$152.50$144.00Sep 11$1.55$2.03$3.58$140.42$156.08
$155.00$145.00Sep 11$1.01$2.39$3.40$141.60$158.40
$152.50$145.00Sep 11$1.55$2.39$3.94$141.06$156.44
$150.00$143.00Sep 11$2.32$1.70$4.02$138.98$154.02
$150.00$144.00Sep 11$2.32$2.03$4.35$139.65$154.35
$150.00$145.00Sep 11$2.32$2.39$4.71$140.29$154.71
$155.00$146.00Sep 11$1.01$2.81$3.82$142.18$158.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 260 found (best R:R 0.88, avg credit $0.77)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
130/132162/165Oct 23$1.17$1.3342%0.88$130.83$163.67
127/128168/170Sep 25$0.36$2.1472%0.17$127.64$167.86
137/138160/162Sep 11$0.26$2.2476%0.12$137.74$160.26
128/129168/170Sep 25$0.37$2.1372%0.17$128.63$167.87
127/128165/168Sep 25$0.41$2.0970%0.20$127.59$165.41
132/135162/165Oct 23$1.49$1.5138%0.99$133.51$163.99
125/126165/168Oct 2$0.51$1.9965%0.26$125.49$165.51
125/126168/170Oct 2$0.44$2.0668%0.21$125.56$167.94
137/138158/160Sep 11$0.35$2.1572%0.16$137.65$157.85
129/130168/170Sep 25$0.38$2.1270%0.18$129.62$167.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Sep 18$0.24$4.7612%19.83
$165.00$170.00$175.00Oct 9$0.20$4.8010%24.00
$165.00$170.00$175.00Oct 16$0.20$4.8010%24.00
$140.00$145.00$150.00Oct 16$0.39$4.6116%11.82
$165.00$170.00$175.00Sep 18$0.16$4.848%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Oct 16$0.14$4.8611%34.71
$152.50$155.00$157.50Sep 18$0.10$2.4012%24.00
$165.00$170.00$175.00Sep 18$0.15$4.858%32.33
$150.00$152.50$155.00Oct 2$0.08$2.429%30.25
$130.00$135.00$140.00Oct 16$0.37$4.6314%12.51

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 98 found (best net $-9.40, 98 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.37$4.63
$165.00$170.001:2Sep 18-$0.24$4.76
$170.00$175.001:2Sep 18-$0.19$4.81
$152.50$155.001:2Sep 11-$0.47$2.03
$157.50$160.001:2Sep 11-$0.18$2.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$162.501:2Oct 9-$9.40$3.10
$125.00$120.001:2Oct 2-$0.37$4.63
$123.00$122.001:2Sep 11-$0.06$0.94
$119.00$118.001:2Sep 11-$0.06$0.94
$124.00$123.001:2Sep 11-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 5.09%, avg 2.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 23$7.500.435.2%5.09%10.33%1696
$150.00Oct 23$9.400.501.8%6.38%8.22%389
$157.50Oct 23$6.650.396.9%4.51%11.45%26
$149.00Oct 23$9.750.511.2%6.62%7.78%1118
$160.00Oct 23$6.000.368.6%4.07%12.70%7599
$162.50Oct 23$5.200.3310.3%3.53%13.86%558
$148.00Oct 23$9.750.520.5%6.62%7.10%1119
$150.00Oct 16$8.650.491.8%5.87%7.71%26715.3K
$155.00Oct 16$6.800.415.2%4.62%9.85%1453.3K
$165.00Oct 23$4.600.3012.0%3.12%15.15%1650

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 48,788
Total Puts 42,914
Put/Call Ratio 0.88
Net Difference 5,874

Prior's Put/Call Breakdown

Total Calls 76,822
Total Puts 60,904
Put/Call Ratio 0.79
Net Difference 15,918

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