Tour v526
SPCX
SPACE EX TECH SPACEX A
$148.41 +0.31%
9/8 10:15

Option Volume

Detail
Current (09/08 10:15am) 153,351
Calls: 79,384 (52%)
Puts: 73,967 (48%)
Prior (09/04) 258,169
Calls: 151,383 (59%)
Puts: 106,786 (41%)
Current vs Prior -40.60%
Calls: -47.56% (Calls)
Puts: -30.73% (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 -81.16%
Calls: -83.96%
Puts: -76.82%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/08 10:15am) $97.50M
Calls: $44.00M (45%)
Puts: $53.50M (55%)
Prior (09/04) $87.96M
Calls: $48.99M (56%)
Puts: $38.97M (44%)
Current vs Prior +10.84%
Calls: -10.18%
Puts: +37.27%
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 -72.48%
Calls: -75.35%
Puts: -69.57%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/08 10:15am) 0.93
Prior (09/04) 0.71
Current vs Prior +32.09%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +42.93%
Sentiment NEUTRAL

Open Interest

Detail
Current (09/08 10:15am) 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 4.99% | 8.75%8.75% | 15.07%
Prior 5.46% | 8.99%8.99% | 15.23%
Current vs Prior -8.58% | -2.71%-2.71% | -1.02%
Prior 7-Day Avg 4.12% | 6.95%9.17% | 15.98%
Current vs 7-Day Avg +21.14% | +25.83%-4.60% | -5.67%
Prior 7-Day Eod 5.46% | 8.99%8.99% | 15.23%
Current vs 7-Day Eod -8.58% | -2.71%-2.71% | -1.02%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.35% | 1.14%
Calls: 1.36% | 1.48%
Puts: 1.34% | 0.80%
Prior 36.32% | 1.25%
Calls: 37.50% | 1.20%
Puts: 35.14% | 1.29%
Current vs Prior -96.28% | -8.80%
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% | -80.74%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 41% vs prior. P/C ratio rising 32% - 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
10:15BEARISHNEUTRALMIXED
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 342 of results (avg 4.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Sep 1812.2012.25$12.230.4%710.791.4K
$141.00Sep 189.9510.00$9.980.5%920.72736
$142.00Sep 189.259.30$9.280.5%870.70846
$142.00Sep 117.607.65$7.630.7%940.781.3K
$155.00Sep 182.962.98$2.970.7%1.9K0.3419.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1813.2513.30$13.280.4%1330.778.9K
$157.50Sep 1811.2511.30$11.280.4%150.7289
$155.00Sep 189.409.45$9.430.5%720.662.2K
$155.00Sep 117.757.80$7.780.6%1610.76749
$152.50Sep 187.707.75$7.730.6%250.60217

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.43, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Sep 110.130.15$0.1414.3%3390.04744
$170.00Sep 110.090.10$0.1010.0%2.2K0.034.4K
$165.00Sep 110.210.22$0.224.5%2.2K0.052.6K
$162.50Sep 110.320.33$0.333.0%6760.082.2K
$160.00Sep 110.510.52$0.521.9%4.8K0.1211.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Sep 110.110.13$0.1216.7%760.03760
$133.00Sep 110.210.23$0.229.1%1700.051.0K
$131.00Sep 110.150.17$0.1612.5%700.041.8K
$134.00Sep 110.250.27$0.267.7%6210.061.8K
$132.00Sep 110.180.19$0.195.3%1680.044.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 197 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1827.5528.90$28.234.8%51.007.3K
$119.00Sep 1126.3530.50$28.4314.6%--0.99244
$120.00Sep 1127.2528.65$27.955.0%1060.99702
$121.00Sep 1126.1028.10$27.107.4%140.99103
$122.00Sep 1124.9526.65$25.806.6%170.9998
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 1121.0022.80$21.908.2%21.0055
$175.00Sep 1126.0029.95$27.9814.1%11.0020
$177.50Sep 1128.9532.70$30.8312.2%21.00--
$167.50Sep 1118.9020.15$19.526.4%10.9422
$175.00Sep 1826.7028.10$27.405.1%400.936.6K

Most actively traded options today. High liquidity = easy entry/exit. 373 active (total vol 121.0K, top 7.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 112.762.78$2.770.7%7.2K0.4411.4K
$160.00Sep 110.510.52$0.521.9%4.8K0.1211.1K
$148.00Sep 113.653.70$3.681.4%4.3K0.532.4K
$165.00Sep 181.091.12$1.112.7%3.8K0.1518.5K
$150.00Sep 184.754.80$4.781.0%3.5K0.4743.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Sep 110.640.66$0.653.1%6.4K0.142.9K
$148.00Sep 113.203.25$3.231.5%5.9K0.475.2K
$145.00Sep 111.971.99$1.981.0%5.7K0.349.8K
$140.00Sep 110.780.80$0.792.5%4.8K0.1628.1K
$147.00Sep 112.762.78$2.770.7%2.9K0.421.7K

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 22.1%, max 28.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Sep 11Oct 2364.5%50.4%28.0%2163.8K
$141.00Sep 11Oct 963.9%50.5%26.6%1761.5K
$142.00Sep 11Oct 963.2%50.4%25.4%941.3K
$143.00Sep 11Oct 962.7%50.2%24.8%7251.4K
$144.00Sep 11Oct 962.3%50.1%24.2%1901.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Sep 11Oct 2364.5%50.4%28.0%4.8K28.2K
$141.00Sep 11Oct 2363.9%50.4%26.8%7873.0K
$142.00Sep 11Oct 963.2%50.4%25.4%1.2K5.1K
$143.00Sep 11Oct 962.7%50.2%24.8%1.2K2.1K
$144.00Sep 11Oct 962.3%50.1%24.2%1.2K2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 257 found (best R:R 0.85, avg 2.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$135.00Oct 23$2.70$2.30$2.7079%0.85$132.70
$132.00$135.00Oct 9$1.43$1.57$1.4380%1.10$133.43
$129.00$130.00Sep 25$0.19$0.81$0.1988%4.26$129.19
$124.00$125.00Sep 11$0.32$0.68$0.3298%2.12$124.32
$129.00$130.00Sep 11$0.33$0.67$0.3397%2.03$129.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$167.50$165.00Oct 2$1.63$0.87$1.6378%0.53$165.87
$155.00$152.50Oct 23$1.05$1.45$1.0556%1.38$153.95
$155.00$152.50Oct 9$1.20$1.30$1.2058%1.08$153.80
$127.00$126.00Oct 23$0.11$0.89$0.1118%8.09$126.89
$135.00$134.00Oct 23$0.22$0.78$0.2227%3.55$134.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 173 found (best R:R 0.71, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$149.00$150.00Sep 11$0.46$0.46$0.5452%0.85$149.46
$160.00$162.50Sep 11$0.19$0.19$2.3188%0.08$160.19
$157.50$160.00Sep 11$0.29$0.29$2.2183%0.13$157.79
$152.50$155.00Sep 11$0.64$0.64$1.8667%0.34$153.14
$155.00$157.50Sep 11$0.43$0.43$2.0776%0.21$155.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Oct 16$2.08$2.08$2.9259%0.71$142.92
$140.00$135.00Oct 16$1.65$1.65$3.3567%0.49$138.35
$145.00$141.00Oct 23$1.77$1.77$2.2358%0.79$143.23
$132.00$130.00Oct 23$0.66$0.66$1.3476%0.49$131.34
$135.00$130.00Oct 16$1.25$1.25$3.7574%0.33$133.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.49, cheapest $3.31)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$147.00Sep 11Sep 25$3.3161.5%51.5%
$148.00Sep 11Sep 25$3.3561.4%51.5%
$149.00Sep 11Sep 25$3.4062.9%54.0%
$145.00Sep 11Sep 18$1.8762.1%54.3%
$146.00Sep 11Sep 18$1.9361.7%54.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$147.00Sep 11Sep 25$3.1861.4%51.5%
$148.00Sep 11Sep 25$3.2261.4%51.5%
$149.00Sep 11Sep 25$3.2562.9%54.0%
$145.00Sep 11Sep 18$1.8262.1%54.3%
$146.00Sep 11Sep 18$1.8761.7%54.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 4.66% of stock, avg 10.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Sep 11$3.68$3.23$6.91$141.09$154.914.66%
$149.00Sep 11$3.23$3.73$6.96$142.04$155.964.69%
$147.00Sep 11$4.22$2.77$6.99$140.01$153.994.71%
$150.00Sep 11$2.77$4.30$7.07$142.93$157.074.76%
$146.00Sep 11$4.82$2.35$7.17$138.83$153.174.83%
$145.00Sep 11$5.45$1.98$7.43$137.57$152.435.01%
$144.00Sep 11$6.13$1.67$7.80$136.20$151.805.26%
$152.50Sep 11$1.88$5.93$7.81$144.69$160.315.26%
$143.00Sep 11$6.85$1.39$8.24$134.76$151.245.55%
$142.00Sep 11$7.63$1.15$8.78$133.22$150.785.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.67% of stock, avg 7.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$144.00Sep 11$0.81$1.67$2.48$141.52$159.98
$155.00$144.00Sep 11$1.24$1.67$2.91$141.09$157.91
$157.50$145.00Sep 11$0.81$1.98$2.79$142.21$160.29
$155.00$145.00Sep 11$1.24$1.98$3.22$141.78$158.22
$152.50$144.00Sep 11$1.88$1.67$3.55$140.45$156.05
$152.50$145.00Sep 11$1.88$1.98$3.86$141.14$156.36
$157.50$146.00Sep 11$0.81$2.35$3.16$142.84$160.66
$155.00$146.00Sep 11$1.24$2.35$3.59$142.41$158.59
$152.50$146.00Sep 11$1.88$2.35$4.23$141.77$156.73
$157.50$147.00Sep 11$0.81$2.77$3.58$143.42$161.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 273 found (best R:R 1.23, avg credit $0.78)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
130/132162/165Oct 23$1.38$1.1242%1.23$130.62$163.88
132/134162/165Oct 23$1.27$1.2339%1.03$132.73$163.77
138/139162/165Sep 11$0.22$2.2878%0.10$138.78$162.72
125/126162/165Oct 23$0.95$1.5548%0.61$125.05$163.45
138/139160/162Sep 11$0.30$2.2074%0.14$138.70$160.30
139/140162/165Sep 11$0.25$2.2576%0.11$139.75$162.75
128/129168/170Sep 25$0.38$2.1271%0.18$128.62$167.88
126/127168/170Oct 2$0.48$2.0266%0.24$126.52$167.98
126/127162/165Oct 2$0.64$1.8660%0.34$126.36$163.14
128/129162/165Sep 25$0.53$1.9764%0.27$128.47$163.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Oct 16$0.20$4.8015%24.00
$165.00$170.00$175.00Oct 23$0.16$4.8410%30.25
$160.00$165.00$170.00Sep 18$0.28$4.7213%16.86
$150.00$155.00$160.00Oct 16$0.34$4.6614%13.71
$165.00$170.00$175.00Sep 18$0.18$4.828%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Oct 2$0.06$2.449%40.67
$150.00$152.50$155.00Sep 11$0.22$2.2820%10.36
$152.50$155.00$157.50Oct 2$0.08$2.429%30.25
$152.50$155.00$157.50Sep 11$0.19$2.3116%12.16
$162.50$165.00$167.50Sep 25$0.07$2.437%34.71

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-$0.41$4.59
$165.00$170.001:2Sep 18-$0.27$4.73
$170.00$175.001:2Sep 18-$0.21$4.79
$157.50$160.001:2Sep 11-$0.23$2.27
$155.00$157.501:2Sep 11-$0.38$2.12
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$162.501:2Oct 9-$9.08$3.42
$125.00$120.001:2Oct 2-$0.36$4.64
$125.00$124.001:2Sep 11-$0.05$0.95
$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. 65 found (best yield 6.84%, avg 2.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Oct 23$10.150.511.1%6.84%7.91%489
$155.00Oct 23$7.950.444.4%5.36%9.80%1696
$152.50Oct 23$8.900.472.8%6.00%8.75%19
$149.00Oct 23$10.500.520.4%7.07%7.47%1218
$157.50Oct 23$7.050.416.1%4.75%10.88%66
$160.00Oct 23$6.250.377.8%4.21%12.02%10099
$162.50Oct 23$5.650.349.5%3.81%13.30%658
$155.00Oct 16$7.350.434.4%4.95%9.39%2073.3K
$150.00Oct 16$9.250.511.1%6.23%7.30%52115.3K
$165.00Oct 23$4.900.3111.2%3.30%14.48%2350

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 79,384
Total Puts 73,967
Put/Call Ratio 0.93
Net Difference 5,417

Prior's Put/Call Breakdown

Total Calls 151,383
Total Puts 106,786
Put/Call Ratio 0.71
Net Difference 44,597

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