Tour v526
SPCX
SPACE EX TECH SPACEX A
$148.74 +0.53%
9/8 10:20

Option Volume

Detail
Current (09/08 10:20am) 162,606
Calls: 85,354 (52%)
Puts: 77,252 (48%)
Prior (09/04) 272,308
Calls: 159,525 (59%)
Puts: 112,783 (41%)
Current vs Prior -40.29%
Calls: -46.49% (Calls)
Puts: -31.50% (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 -80.02%
Calls: -82.75%
Puts: -75.79%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/08 10:20am) $102.49M
Calls: $47.69M (47%)
Puts: $54.80M (53%)
Prior (09/04) $91.43M
Calls: $51.05M (56%)
Puts: $40.38M (44%)
Current vs Prior +12.10%
Calls: -6.58%
Puts: +35.72%
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 -71.07%
Calls: -73.28%
Puts: -68.83%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/08 10:20am) 0.91
Prior (09/04) 0.71
Current vs Prior +28.02%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +38.83%
Sentiment NEUTRAL

Open Interest

Detail
Current (09/08 10:20am) 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 5.02% | 8.77%8.77% | 15.13%
Prior 5.46% | 8.99%8.99% | 15.23%
Current vs Prior -8.16% | -2.40%-2.40% | -0.66%
Prior 7-Day Avg 4.12% | 6.95%9.17% | 15.98%
Current vs 7-Day Avg +21.69% | +26.23%-4.30% | -5.33%
Prior 7-Day Eod 5.46% | 8.99%8.99% | 15.23%
Current vs 7-Day Eod -8.16% | -2.40%-2.40% | -0.66%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.34% | 0.77%
Calls: 1.29% | 0.72%
Puts: 1.40% | 0.82%
Prior 36.32% | 1.25%
Calls: 37.50% | 1.20%
Puts: 35.14% | 1.29%
Current vs Prior -96.31% | -38.40%
Prior 7-Day Avg 12.84% | 5.92%
Calls: 12.82% | 5.59%
Puts: 12.86% | 6.25%
Current vs 7-Day Avg -89.56% | -86.99%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Below-average activity with volume down 40% vs prior.

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
10:20BEARISHNEUTRALMIXED
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 352 of results (avg 4.0%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 112.932.94$2.940.3%7.9K0.4611.4K
$139.00Sep 1811.7011.75$11.730.4%310.78834
$141.00Sep 1810.2010.25$10.230.5%930.73736
$152.50Sep 112.002.01$2.010.5%2.3K0.354.0K
$142.00Sep 189.509.55$9.530.5%870.71846
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1813.0013.05$13.030.4%1350.768.9K
$155.00Sep 189.209.25$9.230.5%720.652.2K
$144.00Sep 111.581.59$1.590.6%1.2K0.282.2K
$147.00Sep 112.632.65$2.640.8%2.9K0.411.7K
$150.00Sep 186.056.10$6.070.8%4500.5247.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.45, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 110.090.10$0.1010.0%2.3K0.034.4K
$172.50Sep 110.060.07$0.0714.3%1.1K0.022.0K
$167.50Sep 110.150.16$0.166.3%4370.04744
$165.00Sep 110.230.24$0.244.2%2.3K0.062.6K
$162.50Sep 110.360.37$0.372.7%7910.092.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Sep 110.210.23$0.229.1%1700.051.0K
$131.00Sep 110.150.17$0.1612.5%700.041.8K
$134.00Sep 110.250.26$0.263.8%6230.061.8K
$135.00Sep 110.290.30$0.303.3%9190.076.5K
$136.00Sep 110.350.37$0.365.6%8210.081.8K

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
$120.00Sep 1827.5529.30$28.436.2%51.007.3K
$119.00Sep 1126.5030.50$28.5014.0%--0.99244
$120.00Sep 1128.3529.00$28.682.3%1060.99702
$121.00Sep 1126.1028.10$27.107.4%140.99103
$122.00Sep 1124.9527.05$26.008.1%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 1128.5532.65$30.6013.4%21.00--
$167.50Sep 1118.6519.75$19.205.7%10.9422
$175.00Sep 1826.4027.30$26.853.4%400.936.6K

Most actively traded options today. High liquidity = easy entry/exit. 377 active (total vol 128.4K, top 7.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 112.932.94$2.940.3%7.9K0.4611.4K
$160.00Sep 110.560.57$0.561.8%5.1K0.1311.1K
$148.00Sep 113.853.90$3.881.3%4.5K0.552.4K
$165.00Sep 181.151.17$1.161.7%4.2K0.1618.5K
$155.00Sep 111.331.34$1.340.7%3.9K0.269.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Sep 110.620.63$0.631.6%6.4K0.132.9K
$148.00Sep 113.053.10$3.081.6%6.2K0.455.2K
$145.00Sep 111.881.90$1.891.1%6.0K0.329.8K
$140.00Sep 110.750.76$0.761.3%5.0K0.1528.1K
$147.00Sep 112.632.65$2.640.8%2.9K0.411.7K

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 22.8%, max 27.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Sep 11Oct 2365.1%50.9%27.9%2453.8K
$141.00Sep 11Oct 964.3%50.9%26.4%1771.5K
$142.00Sep 11Oct 963.7%50.9%25.2%1051.3K
$143.00Sep 11Oct 963.1%50.8%24.3%7371.4K
$149.00Sep 11Oct 2362.4%50.4%24.0%3.7K2.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Sep 11Oct 2365.1%50.9%27.9%5.0K28.2K
$141.00Sep 11Oct 2364.3%51.0%26.2%8003.0K
$142.00Sep 11Oct 963.8%50.9%25.3%1.3K5.1K
$143.00Sep 11Oct 963.1%50.8%24.3%1.2K2.1K
$149.00Sep 11Oct 2362.5%50.4%24.1%8351.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 256 found (best R:R 0.79, avg 2.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$135.00Oct 23$2.80$2.20$2.8079%0.79$132.80
$132.00$135.00Oct 9$1.43$1.57$1.4380%1.10$133.43
$122.00$123.00Sep 25$0.13$0.87$0.1392%6.69$122.13
$128.00$129.00Sep 18$0.15$0.85$0.1592%5.67$128.15
$125.00$127.00Oct 2$1.00$1.00$1.0089%1.00$126.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$152.50Oct 9$1.00$1.50$1.0058%1.50$154.00
$167.50$165.00Oct 2$1.65$0.85$1.6578%0.52$165.85
$130.00$129.00Oct 23$0.17$0.83$0.1721%4.88$129.83
$126.00$125.00Oct 23$0.14$0.86$0.1416%6.14$125.86
$127.00$126.00Oct 23$0.15$0.85$0.1517%5.67$126.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 172 found (best R:R 0.71, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$149.00$150.00Oct 2$0.50$0.50$0.5048%1.00$149.50
$150.00$152.50Oct 23$1.23$1.23$1.2748%0.97$151.23
$162.50$165.00Sep 11$0.13$0.13$2.3791%0.05$162.63
$155.00$157.50Sep 11$0.47$0.47$2.0374%0.23$155.47
$157.50$160.00Sep 11$0.31$0.31$2.1982%0.14$157.81
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$1.62$1.62$3.3867%0.48$138.38
$145.00$141.00Oct 23$1.73$1.73$2.2759%0.76$143.27
$135.00$130.00Oct 16$1.25$1.25$3.7574%0.33$133.75
$132.00$130.00Oct 23$0.58$0.58$1.4277%0.41$131.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.50, cheapest $3.33)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$147.00Sep 11Sep 25$3.3362.0%51.7%
$148.00Sep 11Sep 25$3.3762.1%51.8%
$149.00Sep 11Sep 25$3.3762.4%53.6%
$145.00Sep 11Sep 18$1.8762.5%54.5%
$146.00Sep 11Sep 18$1.9362.2%54.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$147.00Sep 11Sep 25$3.1962.0%51.7%
$148.00Sep 11Sep 25$3.2562.1%51.8%
$149.00Sep 11Sep 25$3.2562.5%53.6%
$145.00Sep 11Sep 18$1.8162.5%54.5%
$146.00Sep 11Sep 18$1.8662.2%54.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 4.68% of stock, avg 10.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Sep 11$3.88$3.08$6.96$141.04$154.964.68%
$149.00Sep 11$3.38$3.58$6.96$142.04$155.964.68%
$150.00Sep 11$2.94$4.13$7.07$142.93$157.074.75%
$147.00Sep 11$4.45$2.64$7.09$139.91$154.094.77%
$146.00Sep 11$5.05$2.24$7.29$138.71$153.294.90%
$145.00Sep 11$5.70$1.89$7.59$137.41$152.595.10%
$152.50Sep 11$2.01$5.70$7.71$144.79$160.215.18%
$144.00Sep 11$6.38$1.59$7.97$136.03$151.975.36%
$143.00Sep 11$7.13$1.32$8.45$134.55$151.455.68%
$155.00Sep 11$1.34$7.55$8.89$146.11$163.895.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.45% of stock, avg 7.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$144.00Sep 11$0.56$1.59$2.15$141.85$162.15
$157.50$144.00Sep 11$0.87$1.59$2.46$141.54$159.96
$155.00$144.00Sep 11$1.34$1.59$2.93$141.07$157.93
$160.00$145.00Sep 11$0.56$1.89$2.45$142.55$162.45
$157.50$145.00Sep 11$0.87$1.89$2.76$142.24$160.26
$155.00$145.00Sep 11$1.34$1.89$3.23$141.77$158.23
$160.00$146.00Sep 11$0.56$2.24$2.80$143.20$162.80
$157.50$146.00Sep 11$0.87$2.24$3.11$142.89$160.61
$152.50$144.00Sep 11$2.01$1.59$3.60$140.40$156.10
$152.50$145.00Sep 11$2.01$1.89$3.90$141.10$156.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 273 found (best R:R 0.89, avg credit $0.79)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
130/132162/165Oct 23$1.18$1.3242%0.89$130.82$163.68
138/139162/165Sep 11$0.24$2.2678%0.11$138.76$162.74
128/129168/170Sep 25$0.40$2.1071%0.19$128.60$167.90
139/140162/165Sep 11$0.26$2.2476%0.12$139.74$162.76
138/139160/162Sep 11$0.30$2.2074%0.14$138.70$160.30
125/126168/170Oct 2$0.48$2.0267%0.24$125.52$167.98
130/131168/170Sep 25$0.44$2.0668%0.21$130.56$167.94
128/129165/168Sep 25$0.46$2.0467%0.23$128.54$165.46
126/127168/170Oct 2$0.49$2.0166%0.24$126.51$167.99
138/139158/160Sep 11$0.42$2.0869%0.20$138.58$157.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$125.00$130.00Oct 16$0.08$4.928%61.50
$165.00$170.00$175.00Sep 18$0.17$4.839%28.41
$130.00$135.00$140.00Oct 16$0.30$4.7013%15.67
$160.00$165.00$170.00Sep 18$0.30$4.7013%15.67
$165.00$170.00$175.00Oct 16$0.22$4.7810%21.73
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Sep 18$0.22$4.7813%21.73
$165.00$170.00$175.00Oct 16$0.17$4.8310%28.41
$150.00$152.50$155.00Sep 25$0.07$2.4311%34.71
$165.00$170.00$175.00Sep 18$0.18$4.829%26.78
$152.50$155.00$157.50Sep 11$0.20$2.3017%11.50

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 $-8.62, 97 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.43$4.57
$165.00$170.001:2Sep 18-$0.30$4.70
$170.00$175.001:2Sep 18-$0.21$4.79
$155.00$157.501:2Sep 11-$0.40$2.10
$157.50$160.001:2Sep 11-$0.25$2.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$162.501:2Oct 9-$8.62$3.88
$125.00$120.001:2Oct 2-$0.37$4.63
$125.00$124.001:2Sep 11-$0.06$0.94
$121.00$120.001:2Sep 11-$0.06$0.94
$122.00$121.001:2Sep 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 5.45%, avg 2.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 23$8.100.454.2%5.45%9.65%1696
$150.00Oct 23$10.200.520.8%6.86%7.70%1089
$152.50Oct 23$9.050.482.5%6.08%8.61%19
$160.00Oct 23$6.550.387.6%4.40%11.97%10099
$157.50Oct 23$7.200.415.9%4.84%10.73%66
$149.00Oct 23$10.550.530.2%7.09%7.27%1318
$162.50Oct 23$5.700.359.2%3.83%13.08%658
$165.00Oct 23$5.050.3210.9%3.40%14.33%2450
$155.00Oct 16$7.500.444.2%5.04%9.25%2173.3K
$150.00Oct 16$9.500.510.8%6.39%7.23%53915.3K

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 85,354
Total Puts 77,252
Put/Call Ratio 0.91
Net Difference 8,102

Prior's Put/Call Breakdown

Total Calls 159,525
Total Puts 112,783
Put/Call Ratio 0.71
Net Difference 46,742

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