Tour v526
SPCX
SPACE EX TECH SPACEX A
$148.32 +0.25%
9/8 10:05

Option Volume

Detail
Current (09/08 10:05am) 131,403
Calls: 69,189 (53%)
Puts: 62,214 (47%)
Prior (09/04) 193,024
Calls: 113,609 (59%)
Puts: 79,415 (41%)
Current vs Prior -31.92%
Calls: -39.10% (Calls)
Puts: -21.66% (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 -83.85%
Calls: -86.02%
Puts: -80.50%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/08 10:05am) $88.11M
Calls: $39.23M (45%)
Puts: $48.87M (55%)
Prior (09/04) $73.84M
Calls: $38.41M (52%)
Puts: $35.43M (48%)
Current vs Prior +19.31%
Calls: +2.13%
Puts: +37.94%
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 -75.13%
Calls: -78.02%
Puts: -72.20%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/08 10:05am) 0.90
Prior (09/04) 0.70
Current vs Prior +28.64%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +37.93%
Sentiment NEUTRAL

Open Interest

Detail
Current (09/08 10:05am) 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 5.00% | 8.74%8.74% | 15.09%
Prior 5.46% | 8.99%8.99% | 15.23%
Current vs Prior -8.52% | -2.80%-2.80% | -0.91%
Prior 7-Day Avg 4.12% | 6.95%9.17% | 15.98%
Current vs 7-Day Avg +21.21% | +25.71%-4.69% | -5.57%
Prior 7-Day Eod 5.46% | 8.99%8.99% | 15.23%
Current vs 7-Day Eod -8.52% | -2.80%-2.80% | -0.91%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.35% | 0.78%
Calls: 1.38% | 0.75%
Puts: 1.32% | 0.80%
Prior 36.32% | 1.25%
Calls: 37.50% | 1.20%
Puts: 35.14% | 1.29%
Current vs Prior -96.28% | -37.60%
Prior 7-Day Avg 12.84% | 5.92%
Calls: 12.82% | 5.59%
Puts: 12.86% | 6.25%
Current vs 7-Day Avg -89.48% | -86.82%
Liquidity Excellent
+
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 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
10:05BEARISHBULLISHBULLISH
10:00BEARISHNEUTRALMIXED
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 339 of results (avg 4.0%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Sep 1812.1012.15$12.130.4%700.791.4K
$141.00Sep 189.859.90$9.880.5%580.72736
$142.00Sep 189.159.20$9.180.5%800.69846
$141.00Sep 118.308.35$8.320.6%1720.801.4K
$142.00Sep 117.507.55$7.530.7%850.771.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Sep 112.362.37$2.370.4%2.0K0.39707
$144.00Sep 111.671.68$1.670.6%9140.302.2K
$152.50Sep 187.757.80$7.780.6%230.61217
$147.00Sep 112.782.80$2.790.7%2.3K0.441.7K
$160.00Sep 1813.3013.40$13.350.7%1290.788.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.44, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 110.090.10$0.1010.0%2.2K0.034.4K
$165.00Sep 110.200.21$0.214.8%9320.052.6K
$167.50Sep 110.140.15$0.156.7%2710.04744
$175.00Sep 110.050.06$0.0616.7%2660.011.9K
$162.50Sep 110.320.34$0.336.1%5170.082.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Sep 110.180.20$0.1910.5%1410.054.0K
$128.00Sep 110.100.11$0.119.1%2450.031.4K
$133.00Sep 110.220.23$0.234.3%1550.051.0K
$134.00Sep 110.260.27$0.273.7%6020.061.8K
$129.00Sep 110.120.13$0.137.7%730.03760

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 198 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$119.00Sep 1126.2530.50$28.3815.0%--1.00244
$120.00Sep 1127.7528.50$28.132.7%21.00702
$121.00Sep 1126.3027.65$26.985.0%91.00103
$122.00Sep 1125.4026.70$26.055.0%141.0098
$123.00Sep 1124.7025.80$25.254.4%81.0034
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Sep 1129.1032.70$30.9011.7%20.99--
$175.00Sep 1126.0029.95$27.9814.1%10.9820
$170.00Sep 1121.6522.05$21.851.8%10.9755
$167.50Sep 1119.2020.05$19.634.3%10.9622
$165.00Sep 1116.4519.55$18.0017.2%510.95106

Most actively traded options today. High liquidity = easy entry/exit. 360 active (total vol 102.1K, top 6.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 112.702.72$2.710.7%6.3K0.4211.4K
$160.00Sep 110.500.52$0.513.9%4.4K0.1111.1K
$165.00Sep 181.081.10$1.091.8%3.7K0.1518.5K
$148.00Sep 113.603.65$3.631.4%3.6K0.522.4K
$150.00Sep 184.654.75$4.702.1%3.1K0.4643.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Sep 110.650.67$0.663.0%6.2K0.142.9K
$145.00Sep 111.992.01$2.001.0%4.1K0.359.8K
$140.00Sep 110.790.80$0.801.3%3.9K0.1728.1K
$148.00Sep 113.203.30$3.253.1%3.2K0.485.2K
$147.00Sep 112.782.80$2.790.7%2.3K0.441.7K

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 20.9%, max 27.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Sep 11Oct 2363.9%50.3%27.1%1933.8K
$141.00Sep 11Oct 963.2%50.6%25.0%1721.5K
$142.00Sep 11Oct 962.6%50.4%24.2%851.3K
$143.00Sep 11Oct 962.0%50.3%23.1%7001.4K
$144.00Sep 11Oct 961.5%50.2%22.6%1801.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Sep 11Oct 2364.0%50.3%27.4%3.9K28.2K
$141.00Sep 11Oct 2363.2%50.1%26.1%5953.0K
$142.00Sep 11Oct 962.6%50.4%24.2%9075.1K
$143.00Sep 11Oct 962.1%50.3%23.3%1.1K2.1K
$144.00Sep 11Oct 961.6%50.2%22.8%9352.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 253 found (best R:R 0.75, avg 2.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$135.00Oct 23$2.85$2.15$2.8579%0.75$132.85
$127.00$130.00Oct 2$1.72$1.28$1.7287%0.74$128.72
$127.00$128.00Sep 11$0.22$0.78$0.22100%3.55$127.22
$119.00$120.00Sep 11$0.25$0.75$0.25100%3.00$119.25
$140.00$145.00Oct 23$2.40$2.60$2.4065%1.08$142.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$167.50$165.00Sep 11$1.63$0.87$1.6396%0.53$165.87
$157.50$155.00Oct 23$1.09$1.41$1.0960%1.29$156.41
$167.50$165.00Oct 2$1.61$0.89$1.6179%0.55$165.89
$155.00$152.50Oct 9$1.18$1.32$1.1859%1.12$153.82
$141.00$140.00Sep 11$0.16$0.84$0.1620%5.25$140.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 171 found (best R:R 0.52, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$157.50Sep 11$0.43$0.43$2.0777%0.21$155.43
$152.50$155.00Sep 11$0.62$0.62$1.8868%0.33$153.12
$157.50$160.00Sep 11$0.28$0.28$2.2284%0.13$157.78
$162.50$165.00Sep 11$0.12$0.12$2.3892%0.05$162.62
$160.00$162.50Sep 11$0.18$0.18$2.3289%0.08$160.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$135.00Oct 16$1.71$1.71$3.2966%0.52$138.29
$145.00$140.00Oct 16$2.10$2.10$2.9058%0.72$142.90
$145.00$141.00Oct 23$1.75$1.75$2.2558%0.78$143.25
$135.00$132.00Oct 23$0.92$0.92$2.0872%0.44$134.08
$135.00$130.00Oct 16$1.23$1.23$3.7774%0.33$133.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.40, cheapest $3.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$148.00Sep 11Sep 25$3.3760.8%51.4%
$147.00Sep 11Sep 25$3.3060.7%51.5%
$149.00Sep 11Sep 25$3.3562.0%53.4%
$144.00Sep 11Sep 18$1.8061.5%54.1%
$145.00Sep 11Sep 18$1.8761.2%54.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$148.00Sep 11Sep 25$3.2360.8%51.4%
$147.00Sep 11Sep 25$3.1960.7%51.5%
$149.00Sep 11Sep 25$3.2262.0%53.4%
$144.00Sep 11Sep 18$1.7661.6%53.8%
$145.00Sep 11Sep 18$1.8361.3%53.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 4.64% of stock, avg 10.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Sep 11$3.63$3.25$6.88$141.12$154.884.64%
$149.00Sep 11$3.13$3.78$6.91$142.09$155.914.66%
$147.00Sep 11$4.15$2.79$6.94$140.06$153.944.68%
$150.00Sep 11$2.71$4.35$7.06$142.94$157.064.76%
$146.00Sep 11$4.72$2.37$7.09$138.91$153.094.78%
$145.00Sep 11$5.38$2.00$7.38$137.62$152.384.98%
$144.00Sep 11$6.05$1.67$7.72$136.28$151.725.20%
$152.50Sep 11$1.84$5.98$7.82$144.68$160.325.27%
$143.00Sep 11$6.75$1.40$8.15$134.85$151.155.49%
$142.00Sep 11$7.53$1.16$8.69$133.31$150.695.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.66% of stock, avg 7.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$144.00Sep 11$0.79$1.67$2.46$141.54$159.96
$155.00$144.00Sep 11$1.22$1.67$2.89$141.11$157.89
$157.50$145.00Sep 11$0.79$2.00$2.79$142.21$160.29
$152.50$144.00Sep 11$1.84$1.67$3.51$140.49$156.01
$155.00$145.00Sep 11$1.22$2.00$3.22$141.78$158.22
$152.50$145.00Sep 11$1.84$2.00$3.84$141.16$156.34
$157.50$146.00Sep 11$0.79$2.37$3.16$142.84$160.66
$155.00$146.00Sep 11$1.22$2.37$3.59$142.41$158.59
$152.50$146.00Sep 11$1.84$2.37$4.21$141.79$156.71
$157.50$147.00Sep 11$0.79$2.79$3.58$143.42$161.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 278 found (best R:R 0.10, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
137/138162/165Sep 11$0.22$2.2880%0.10$137.78$162.72
137/138160/162Sep 11$0.28$2.2277%0.13$137.72$160.28
132/135162/165Oct 23$1.54$1.4638%1.05$133.46$164.04
138/139162/165Sep 11$0.23$2.2778%0.10$138.77$162.73
130/132162/165Oct 23$1.12$1.3842%0.81$130.88$163.62
137/138158/160Sep 11$0.38$2.1272%0.18$137.62$157.88
128/129168/170Sep 25$0.38$2.1271%0.18$128.62$167.88
138/139160/162Sep 11$0.29$2.2175%0.13$138.71$160.29
137/138155/158Sep 11$0.53$1.9765%0.27$137.47$155.53
139/140162/165Sep 11$0.26$2.2476%0.12$139.74$162.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 14.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Oct 16$0.32$4.6815%14.62
$165.00$170.00$175.00Oct 9$0.19$4.8110%25.32
$165.00$170.00$175.00Sep 18$0.16$4.848%30.25
$160.00$165.00$170.00Oct 16$0.26$4.7412%18.23
$150.00$155.00$160.00Oct 16$0.34$4.6614%13.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Oct 16$0.25$4.7512%19.00
$150.00$155.00$160.00Oct 16$0.36$4.6415%12.89
$152.50$155.00$157.50Sep 18$0.13$2.3712%18.23
$150.00$152.50$155.00Sep 11$0.24$2.2619%9.42
$135.00$140.00$145.00Oct 16$0.39$4.6115%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. 97 found (best net $-8.96, 97 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.39$4.61
$165.00$170.001:2Sep 18-$0.29$4.71
$170.00$175.001:2Sep 18-$0.21$4.79
$155.00$157.501:2Sep 11-$0.36$2.14
$157.50$160.001:2Sep 11-$0.23$2.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$162.501:2Oct 9-$8.96$3.54
$125.00$120.001:2Oct 2-$0.36$4.64
$124.00$123.001:2Sep 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. 64 found (best yield 5.33%, avg 2.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 23$7.900.444.5%5.33%9.83%1696
$152.50Oct 23$8.850.472.8%5.97%8.79%19
$157.50Oct 23$7.100.406.2%4.79%10.98%26
$160.00Oct 23$6.300.377.9%4.25%12.12%9799
$150.00Oct 23$9.750.511.1%6.57%7.71%389
$149.00Oct 23$10.200.520.5%6.88%7.34%1118
$162.50Oct 23$5.550.349.6%3.74%13.30%658
$155.00Oct 16$7.300.434.5%4.92%9.43%1963.3K
$165.00Oct 23$4.950.3111.2%3.34%14.58%2350
$150.00Oct 16$9.200.501.1%6.20%7.34%50915.3K

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 69,189
Total Puts 62,214
Put/Call Ratio 0.90
Net Difference 6,975

Prior's Put/Call Breakdown

Total Calls 113,609
Total Puts 79,415
Put/Call Ratio 0.70
Net Difference 34,194

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