Tour v526
SPCX
SPACE EX TECH SPACEX A
$147.35 -0.41%
9/8 09:55

Option Volume

Detail
Current (09/08 9:55am) 104,508
Calls: 55,588 (53%)
Puts: 48,920 (47%)
Prior (09/04) 166,290
Calls: 93,782 (56%)
Puts: 72,508 (44%)
Current vs Prior -37.15%
Calls: -40.73% (Calls)
Puts: -32.53% (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 -87.16%
Calls: -88.76%
Puts: -84.67%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/08 9:55am) $65.58M
Calls: $32.32M (49%)
Puts: $33.26M (51%)
Prior (09/04) $59.63M
Calls: $23.29M (39%)
Puts: $36.33M (61%)
Current vs Prior +9.99%
Calls: +38.75%
Puts: -8.44%
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 -81.49%
Calls: -81.89%
Puts: -81.08%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/08 9:55am) 0.88
Prior (09/04) 0.77
Current vs Prior +13.83%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +34.98%
Sentiment NEUTRAL

Open Interest

Detail
Current (09/08 9:55am) 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 4.95% | 8.67%8.67% | 15.19%
Prior 5.46% | 8.99%8.99% | 15.23%
Current vs Prior -9.29% | -3.52%-3.52% | -0.26%
Prior 7-Day Avg 4.12% | 6.95%9.17% | 15.98%
Current vs 7-Day Avg +20.20% | +24.78%-5.40% | -4.95%
Prior 7-Day Eod 5.46% | 8.99%8.99% | 15.23%
Current vs 7-Day Eod -9.29% | -3.52%-3.52% | -0.26%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.74% | 1.19%
Calls: 2.78% | 1.65%
Puts: 2.70% | 0.74%
Prior 36.32% | 1.25%
Calls: 37.50% | 1.20%
Puts: 35.14% | 1.29%
Current vs Prior -92.46% | -4.80%
Prior 7-Day Avg 12.84% | 5.92%
Calls: 12.82% | 5.59%
Puts: 12.86% | 6.25%
Current vs 7-Day Avg -78.65% | -79.89%
Liquidity Good
+
Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
09:55BEARISHBULLISHBULLISH
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 340 of results (avg 4.0%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Sep 188.408.45$8.430.6%740.68846
$143.00Sep 187.757.80$7.780.6%600.651.3K
$144.00Sep 187.157.20$7.180.7%620.62482
$142.00Sep 116.756.80$6.780.7%800.751.3K
$138.00Sep 1811.2511.35$11.300.9%700.781.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 1812.0012.05$12.030.4%120.7589
$150.00Sep 186.706.75$6.730.7%2830.5647.4K
$155.00Sep 1810.0510.15$10.101.0%390.692.2K
$142.00Sep 182.932.96$2.951.0%380.327.0K
$150.00Sep 114.854.90$4.881.0%6700.606.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 55 found (avg $0.46, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 110.070.08$0.0812.5%2.1K0.024.4K
$165.00Sep 110.160.18$0.1711.8%6640.042.6K
$167.50Sep 110.110.12$0.128.3%2070.03744
$162.50Sep 110.250.27$0.267.7%4040.072.2K
$160.00Sep 110.400.41$0.412.4%3.5K0.1011.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Sep 110.180.20$0.1910.5%340.041.8K
$132.00Sep 110.210.23$0.229.1%1390.054.0K
$133.00Sep 110.250.27$0.267.7%1370.061.0K
$134.00Sep 110.300.32$0.316.5%5480.071.8K
$130.00Sep 110.160.17$0.175.9%7700.047.6K

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
$120.00Sep 1827.0027.85$27.433.1%51.007.3K
$118.00Sep 1128.7529.90$29.333.9%--0.9977
$119.00Sep 1125.5030.50$28.0017.9%--0.99244
$120.00Sep 1127.0027.60$27.302.2%20.99702
$121.00Sep 1125.9526.65$26.302.7%60.99103
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Sep 1120.0021.00$20.504.9%11.0022
$170.00Sep 1121.4524.00$22.7311.2%11.0055
$175.00Sep 1127.4529.95$28.708.7%11.0020
$175.00Sep 1827.7028.75$28.233.7%400.946.6K
$165.00Sep 1117.5520.40$18.9815.0%510.93106

Most actively traded options today. High liquidity = easy entry/exit. 346 active (total vol 81.8K, top 5.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 112.282.31$2.301.3%4.9K0.3911.4K
$160.00Sep 110.400.41$0.412.4%3.5K0.1011.1K
$150.00Sep 184.154.25$4.202.4%2.6K0.4443.5K
$148.00Sep 113.103.15$3.131.6%2.5K0.482.4K
$155.00Sep 110.981.00$0.992.0%2.3K0.219.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Sep 110.770.79$0.782.6%5.9K0.162.9K
$140.00Sep 110.930.95$0.942.1%3.4K0.1928.1K
$145.00Sep 112.302.33$2.321.3%3.2K0.389.8K
$148.00Sep 113.653.75$3.702.7%2.9K0.525.2K
$147.00Sep 113.153.25$3.203.1%1.9K0.471.7K

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 21.1%, max 27.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$139.00Sep 11Oct 964.6%50.7%27.6%312.4K
$140.00Sep 11Oct 2363.5%50.7%25.2%1673.8K
$141.00Sep 11Oct 962.9%50.5%24.6%1501.5K
$142.00Sep 11Oct 962.3%50.3%23.8%801.3K
$143.00Sep 11Oct 961.7%50.3%22.7%6861.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$139.00Sep 11Oct 2364.5%50.8%26.9%5.9K2.9K
$140.00Sep 11Oct 2363.7%50.7%25.5%3.4K28.2K
$141.00Sep 11Oct 2363.1%50.8%24.1%3873.0K
$142.00Sep 11Oct 962.5%50.3%24.1%6775.1K
$143.00Sep 11Oct 961.9%50.4%22.9%7692.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 245 found (best R:R 1.02, avg 2.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$135.00Oct 23$2.47$2.53$2.4778%1.02$132.47
$124.00$125.00Sep 18$0.17$0.83$0.1793%4.88$124.17
$123.00$124.00Sep 11$0.25$0.75$0.2598%3.00$123.25
$127.00$130.00Oct 2$1.88$1.12$1.8886%0.60$128.88
$123.00$124.00Sep 25$0.27$0.73$0.2792%2.70$123.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$167.50$165.00Sep 11$1.52$0.98$1.52100%0.64$165.98
$157.50$152.50Oct 23$2.57$2.43$2.5760%0.95$154.93
$139.00$138.00Sep 11$0.13$0.87$0.1316%6.69$138.87
$135.00$134.00Sep 18$0.14$0.86$0.1416%6.14$134.86
$138.00$137.00Sep 11$0.11$0.89$0.1114%8.09$137.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 168 found (best R:R 0.54, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$148.00$149.00Sep 11$0.45$0.45$0.5552%0.82$148.45
$160.00$162.50Sep 11$0.15$0.15$2.3590%0.06$160.15
$157.50$160.00Sep 11$0.23$0.23$2.2786%0.10$157.73
$150.00$152.50Sep 11$0.78$0.78$1.7261%0.45$150.78
$149.00$150.00Sep 11$0.38$0.38$0.6256%0.61$149.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$135.00Oct 16$1.76$1.76$3.2465%0.54$138.24
$145.00$140.00Oct 16$2.15$2.15$2.8557%0.75$142.85
$145.00$141.00Oct 23$1.82$1.82$2.1857%0.83$143.18
$135.00$130.00Oct 16$1.32$1.32$3.6873%0.36$133.68
$130.00$125.00Oct 16$0.98$0.98$4.0280%0.24$129.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.44, cheapest $3.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$147.00Sep 11Sep 25$3.3060.8%50.8%
$148.00Sep 11Sep 25$3.3261.8%53.0%
$149.00Sep 11Sep 25$3.3261.4%53.2%
$144.00Sep 11Sep 18$1.8361.5%53.4%
$145.00Sep 11Sep 18$1.8861.1%53.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$147.00Sep 11Sep 25$3.1560.8%50.9%
$149.00Sep 11Sep 25$3.2061.7%53.1%
$148.00Sep 11Sep 25$3.1861.3%52.9%
$144.00Sep 11Sep 18$1.7261.6%53.3%
$145.00Sep 11Sep 18$1.7861.3%53.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 119 found (cheapest 4.61% of stock, avg 10.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$147.00Sep 11$3.60$3.20$6.80$140.20$153.804.61%
$148.00Sep 11$3.13$3.70$6.83$141.17$154.834.64%
$146.00Sep 11$4.15$2.73$6.88$139.12$152.884.67%
$149.00Sep 11$2.68$4.28$6.96$142.04$155.964.72%
$145.00Sep 11$4.72$2.32$7.04$137.96$152.044.78%
$150.00Sep 11$2.30$4.88$7.18$142.82$157.184.87%
$144.00Sep 11$5.35$1.96$7.31$136.69$151.314.96%
$143.00Sep 11$6.05$1.64$7.69$135.31$150.695.22%
$152.50Sep 11$1.52$6.60$8.12$144.38$160.625.51%
$142.00Sep 11$6.78$1.37$8.15$133.85$150.155.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 1.78% of stock, avg 7.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$143.00Sep 11$0.99$1.64$2.63$140.37$157.63
$152.50$143.00Sep 11$1.52$1.64$3.16$139.84$155.66
$155.00$144.00Sep 11$0.99$1.96$2.95$141.05$157.95
$152.50$144.00Sep 11$1.52$1.96$3.48$140.52$155.98
$155.00$145.00Sep 11$0.99$2.32$3.31$141.69$158.31
$152.50$145.00Sep 11$1.52$2.32$3.84$141.16$156.34
$150.00$143.00Sep 11$2.30$1.64$3.94$139.06$153.94
$150.00$144.00Sep 11$2.30$1.96$4.26$139.74$154.26
$150.00$145.00Sep 11$2.30$2.32$4.62$140.38$154.62
$155.00$146.00Sep 11$0.99$2.73$3.72$142.28$158.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 250 found (best R:R 0.98, avg credit $0.78)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
130/132162/165Oct 23$1.24$1.2642%0.98$130.76$163.74
132/135162/165Oct 23$1.58$1.4238%1.11$133.42$164.08
127/128162/165Oct 23$1.04$1.4647%0.71$126.96$163.54
137/138160/162Sep 11$0.26$2.2477%0.12$137.74$160.26
129/130168/170Sep 25$0.39$2.1170%0.18$129.61$167.89
125/126168/170Oct 2$0.45$2.0568%0.22$125.55$167.95
137/138158/160Sep 11$0.34$2.1672%0.16$137.66$157.84
126/127168/170Oct 2$0.46$2.0467%0.23$126.54$167.96
138/139160/162Sep 11$0.28$2.2274%0.13$138.72$160.28
125/126165/168Oct 2$0.51$1.9965%0.26$125.49$165.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Oct 16$0.33$4.6716%14.15
$160.00$165.00$170.00Oct 16$0.22$4.7812%21.73
$160.00$165.00$170.00Sep 18$0.25$4.7512%19.00
$135.00$140.00$145.00Oct 16$0.38$4.6216%12.16
$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$0.08$4.9212%61.50
$160.00$165.00$170.00Sep 18$0.10$4.9012%49.00
$145.00$150.00$155.00Oct 16$0.32$4.6816%14.62
$150.00$152.50$155.00Oct 2$0.07$2.439%34.71
$135.00$140.00$145.00Oct 16$0.39$4.6116%11.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 96 found (best net $-9.40, 96 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.34$4.66
$165.00$170.001:2Sep 18-$0.23$4.77
$170.00$175.001:2Sep 18-$0.19$4.81
$152.50$155.001:2Sep 11-$0.46$2.04
$155.00$157.501:2Sep 11-$0.29$2.21
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
$120.00$119.001:2Sep 11-$0.06$0.94
$121.00$120.001:2Sep 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. 66 found (best yield 5.06%, avg 2.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 23$7.450.435.2%5.06%10.25%1696
$150.00Oct 23$9.400.501.8%6.38%8.18%389
$157.50Oct 23$6.650.396.9%4.51%11.40%26
$149.00Oct 23$9.750.511.1%6.62%7.74%1118
$160.00Oct 23$5.900.368.6%4.00%12.59%7799
$162.50Oct 23$5.200.3310.3%3.53%13.81%658
$155.00Oct 16$6.900.425.2%4.68%9.87%1553.3K
$150.00Oct 16$8.800.491.8%5.97%7.77%32915.3K
$148.00Oct 23$9.750.520.4%6.62%7.06%1119
$165.00Oct 23$4.550.3012.0%3.09%15.07%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 55,588
Total Puts 48,920
Put/Call Ratio 0.88
Net Difference 6,668

Prior's Put/Call Breakdown

Total Calls 93,782
Total Puts 72,508
Put/Call Ratio 0.77
Net Difference 21,274

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