Tour v526
SPCX
SPACE EX TECH SPACEX A
$147.19 -0.52%
9/8 10:10

Option Volume

Detail
Current (09/08 10:10am) 143,323
Calls: 74,006 (52%)
Puts: 69,317 (48%)
Prior (09/04) 242,818
Calls: 142,628 (59%)
Puts: 100,190 (41%)
Current vs Prior -40.98%
Calls: -48.11% (Calls)
Puts: -30.81% (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 -82.39%
Calls: -85.04%
Puts: -78.28%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/08 10:10am) $93.23M
Calls: $39.04M (42%)
Puts: $54.19M (58%)
Prior (09/04) $84.66M
Calls: $46.04M (54%)
Puts: $38.62M (46%)
Current vs Prior +10.12%
Calls: -15.22%
Puts: +40.32%
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 -73.69%
Calls: -78.13%
Puts: -69.17%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/08 10:10am) 0.94
Prior (09/04) 0.70
Current vs Prior +33.34%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +43.66%
Sentiment NEUTRAL

Open Interest

Detail
Current (09/08 10:10am) 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% | 8.77%8.77% | 15.17%
Prior 5.46% | 8.99%8.99% | 15.23%
Current vs Prior -8.44% | -2.43%-2.43% | -0.38%
Prior 7-Day Avg 4.12% | 6.95%9.17% | 15.98%
Current vs 7-Day Avg +21.32% | +26.19%-4.33% | -5.06%
Prior 7-Day Eod 5.46% | 8.99%8.99% | 15.23%
Current vs 7-Day Eod -8.44% | -2.43%-2.43% | -0.38%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.36% | 0.78%
Calls: 1.42% | 0.83%
Puts: 1.31% | 0.73%
Prior 36.32% | 1.25%
Calls: 37.50% | 1.20%
Puts: 35.14% | 1.29%
Current vs Prior -96.26% | -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 -89.40% | -86.82%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Below-average activity with volume down 41% vs prior. P/C ratio rising 33% - 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 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
10:10BEARISHNEUTRALMIXED
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 347 of results (avg 4.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 186.556.60$6.570.8%1.0K0.5926.1K
$146.00Sep 186.006.05$6.030.8%1.2K0.56938
$137.00Sep 1811.9512.05$12.000.8%60.791.0K
$150.00Sep 112.252.27$2.260.9%6.8K0.3911.4K
$138.00Sep 1811.2011.30$11.250.9%700.771.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 112.392.40$2.400.4%4.4K0.389.8K
$152.50Sep 188.458.50$8.480.6%230.63217
$160.00Sep 1814.2014.30$14.250.7%1300.798.9K
$150.00Sep 186.856.90$6.880.7%4100.5647.4K
$157.50Sep 1812.1512.25$12.200.8%150.7489

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 52 found (avg $0.47, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Sep 110.110.13$0.1216.7%3270.03744
$165.00Sep 110.170.18$0.185.6%1.1K0.052.6K
$170.00Sep 110.080.09$0.0911.1%2.2K0.024.4K
$162.50Sep 110.260.27$0.273.7%6360.072.2K
$160.00Sep 110.400.42$0.414.9%4.6K0.1011.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Sep 110.180.20$0.1910.5%700.041.8K
$129.00Sep 110.130.15$0.1414.3%760.03760
$127.00Sep 110.100.12$0.1118.2%1560.03828
$132.00Sep 110.220.23$0.234.3%1660.054.0K
$130.00Sep 110.160.17$0.175.9%8470.047.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 199 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Sep 1128.9030.90$29.906.7%--0.9977
$119.00Sep 1126.3530.50$28.4314.6%--0.99244
$120.00Sep 1126.9027.85$27.383.5%1020.99702
$121.00Sep 1125.9526.95$26.453.8%100.99103
$122.00Sep 1124.9526.05$25.504.3%170.9898
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Sep 1119.0520.75$19.908.5%11.0022
$170.00Sep 1121.8023.15$22.486.0%21.0055
$175.00Sep 1126.0029.95$27.9814.1%11.0020
$165.00Sep 1116.6518.30$17.489.4%510.94106
$162.50Sep 1115.1015.90$15.505.2%520.9270

Most actively traded options today. High liquidity = easy entry/exit. 367 active (total vol 112.2K, top 6.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 112.252.27$2.260.9%6.8K0.3911.4K
$160.00Sep 110.400.42$0.414.9%4.6K0.1011.1K
$148.00Sep 113.003.10$3.053.3%3.9K0.482.4K
$165.00Sep 180.930.97$0.954.2%3.8K0.1418.5K
$150.00Sep 184.154.20$4.181.2%3.4K0.4443.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Sep 110.800.82$0.812.5%6.3K0.162.9K
$148.00Sep 113.803.85$3.831.3%5.8K0.525.2K
$145.00Sep 112.392.40$2.400.4%4.4K0.389.8K
$140.00Sep 110.970.99$0.982.0%4.1K0.1928.1K
$147.00Sep 113.253.35$3.303.0%2.8K0.471.7K

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 20.7%, max 26.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$139.00Sep 11Oct 964.7%51.5%25.6%332.4K
$140.00Sep 11Oct 2363.8%51.1%24.8%2013.8K
$141.00Sep 11Oct 963.2%51.3%23.2%1741.5K
$142.00Sep 11Oct 962.5%51.3%21.9%931.3K
$143.00Sep 11Oct 962.2%51.2%21.4%7221.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$139.00Sep 11Oct 2364.7%51.0%26.8%6.3K2.9K
$140.00Sep 11Oct 2363.8%51.1%24.8%4.1K28.2K
$141.00Sep 11Oct 2363.2%50.9%24.0%6313.0K
$142.00Sep 11Oct 962.5%51.3%21.9%1.1K5.1K
$143.00Sep 11Oct 962.2%51.2%21.4%1.2K2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 256 found (best R:R 0.77, avg 2.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$135.00Oct 23$2.83$2.17$2.8378%0.77$132.83
$129.00$130.00Sep 25$0.15$0.85$0.1587%5.67$129.15
$122.00$123.00Sep 25$0.25$0.75$0.2592%3.00$122.25
$140.00$145.00Oct 23$2.37$2.63$2.3764%1.11$142.37
$127.00$130.00Oct 2$1.93$1.07$1.9386%0.55$128.93
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$157.50$155.00Oct 23$0.92$1.58$0.9260%1.72$156.58
$167.50$165.00Oct 2$1.63$0.87$1.6380%0.53$165.87
$150.00$149.00Oct 9$0.42$0.58$0.4252%1.38$149.58
$130.00$129.00Oct 23$0.17$0.83$0.1722%4.88$129.83
$150.00$149.00Oct 2$0.50$0.50$0.5053%1.00$149.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 176 found (best R:R 0.79, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$149.00$150.00Oct 23$0.75$0.75$0.2549%3.00$149.75
$148.00$149.00Oct 23$0.52$0.52$0.4847%1.08$148.52
$148.00$149.00Sep 25$0.47$0.47$0.5350%0.89$148.47
$157.50$160.00Sep 11$0.23$0.23$2.2786%0.10$157.73
$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$2.20$2.20$2.8057%0.79$142.80
$145.00$141.00Oct 23$1.85$1.85$2.1557%0.86$143.15
$140.00$135.00Oct 16$1.75$1.75$3.2565%0.54$138.25
$135.00$130.00Oct 16$1.35$1.35$3.6573%0.37$133.65
$125.00$120.00Oct 23$0.85$0.85$4.1583%0.20$124.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.49, cheapest $3.18)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$147.00Sep 11Sep 25$3.3761.3%51.3%
$149.00Sep 11Sep 25$3.3462.1%53.7%
$148.00Sep 11Sep 25$3.4061.9%53.5%
$144.00Sep 11Sep 18$1.9061.7%53.9%
$146.00Sep 11Sep 18$1.9861.3%53.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$147.00Sep 11Sep 25$3.1861.3%51.3%
$149.00Sep 11Sep 25$3.2062.1%53.7%
$148.00Sep 11Sep 25$3.2061.9%53.5%
$144.00Sep 11Sep 18$1.8061.7%53.9%
$146.00Sep 11Sep 18$1.8861.3%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 10.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$147.00Sep 11$3.53$3.30$6.83$140.17$153.834.64%
$146.00Sep 11$4.05$2.82$6.87$139.13$152.874.67%
$148.00Sep 11$3.05$3.83$6.88$141.12$154.884.67%
$149.00Sep 11$2.64$4.40$7.04$141.96$156.044.78%
$145.00Sep 11$4.65$2.40$7.05$137.95$152.054.79%
$150.00Sep 11$2.26$5.00$7.26$142.74$157.264.93%
$144.00Sep 11$5.25$2.03$7.28$136.72$151.284.95%
$143.00Sep 11$5.95$1.70$7.65$135.35$150.655.20%
$142.00Sep 11$6.65$1.42$8.07$133.93$150.075.48%
$152.50Sep 11$1.51$6.75$8.26$144.24$160.765.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.83% of stock, avg 7.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$143.00Sep 11$0.99$1.70$2.69$140.31$157.69
$152.50$143.00Sep 11$1.51$1.70$3.21$139.79$155.71
$155.00$144.00Sep 11$0.99$2.03$3.02$140.98$158.02
$152.50$144.00Sep 11$1.51$2.03$3.54$140.46$156.04
$155.00$145.00Sep 11$0.99$2.40$3.39$141.61$158.39
$152.50$145.00Sep 11$1.51$2.40$3.91$141.09$156.41
$150.00$143.00Sep 11$2.26$1.70$3.96$139.04$153.96
$150.00$144.00Sep 11$2.26$2.03$4.29$139.71$154.29
$150.00$145.00Sep 11$2.26$2.40$4.66$140.34$154.66
$155.00$146.00Sep 11$0.99$2.82$3.81$142.19$158.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 264 found (best R:R 1.12, avg credit $0.77)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
132/134162/165Oct 23$1.32$1.1840%1.12$132.68$163.82
136/137160/162Sep 11$0.24$2.2678%0.11$136.76$160.24
130/132162/165Oct 23$1.12$1.3842%0.81$130.88$163.62
136/137158/160Sep 11$0.33$2.1774%0.15$136.67$157.83
127/128168/170Sep 25$0.36$2.1472%0.17$127.64$167.86
137/138160/162Sep 11$0.25$2.2576%0.11$137.75$160.25
128/129168/170Sep 25$0.37$2.1371%0.17$128.63$167.87
136/137155/158Sep 11$0.45$2.0568%0.22$136.55$155.45
127/128165/168Sep 25$0.40$2.1069%0.19$127.60$165.40
125/126168/170Oct 2$0.44$2.0668%0.21$125.56$167.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 28.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Sep 18$0.25$4.7512%19.00
$160.00$165.00$170.00Oct 16$0.24$4.7611%19.83
$150.00$155.00$160.00Oct 16$0.34$4.6614%13.71
$165.00$170.00$175.00Sep 18$0.15$4.858%32.33
$165.00$170.00$175.00Oct 23$0.20$4.809%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Oct 16$0.17$4.8313%28.41
$152.50$155.00$157.50Sep 11$0.10$2.4014%24.00
$152.50$155.00$157.50Sep 25$0.08$2.4210%30.25
$165.00$170.00$175.00Oct 16$0.22$4.7810%21.73
$155.00$157.50$160.00Sep 18$0.10$2.4010%24.00

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 $-9.08, 96 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.35$4.65
$165.00$170.001:2Sep 18-$0.25$4.75
$170.00$175.001:2Sep 18-$0.20$4.80
$155.00$157.501:2Sep 11-$0.29$2.21
$152.50$155.001:2Sep 11-$0.47$2.03
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$162.501:2Oct 9-$9.08$3.42
$125.00$120.001:2Oct 2-$0.39$4.61
$123.00$122.001:2Sep 11-$0.06$0.94
$121.00$120.001:2Sep 11-$0.06$0.94
$120.00$119.001:2Sep 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. 68 found (best yield 5.06%, avg 2.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 23$7.450.435.3%5.06%10.37%1696
$152.50Oct 23$8.350.463.6%5.67%9.28%19
$157.50Oct 23$6.650.407.0%4.52%11.52%66
$150.00Oct 23$9.300.501.9%6.32%8.23%389
$149.00Oct 23$9.750.511.2%6.62%7.85%1218
$148.00Oct 23$10.100.530.6%6.86%7.41%1219
$160.00Oct 23$5.900.368.7%4.01%12.71%9999
$162.50Oct 23$5.250.3310.4%3.57%13.97%658
$150.00Oct 16$8.750.491.9%5.94%7.85%51915.3K
$155.00Oct 16$6.850.425.3%4.65%9.96%2043.3K

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 74,006
Total Puts 69,317
Put/Call Ratio 0.94
Net Difference 4,689

Prior's Put/Call Breakdown

Total Calls 142,628
Total Puts 100,190
Put/Call Ratio 0.70
Net Difference 42,438

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