Tour v526
SPCX
SPACE EX TECH SPACEX A
$148.42 +0.32%
9/8 10:25

Option Volume

Detail
Current (09/08 10:25am) 168,335
Calls: 89,094 (53%)
Puts: 79,241 (47%)
Prior (09/04) 286,407
Calls: 168,531 (59%)
Puts: 117,876 (41%)
Current vs Prior -41.23%
Calls: -47.13% (Calls)
Puts: -32.78% (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 -79.32%
Calls: -81.99%
Puts: -75.17%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/08 10:25am) $103.81M
Calls: $48.27M (46%)
Puts: $55.54M (54%)
Prior (09/04) $95.29M
Calls: $54.45M (57%)
Puts: $40.85M (43%)
Current vs Prior +8.93%
Calls: -11.35%
Puts: +35.97%
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 -70.70%
Calls: -72.96%
Puts: -68.41%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/08 10:25am) 0.89
Prior (09/04) 0.70
Current vs Prior +27.16%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +36.42%
Sentiment NEUTRAL

Open Interest

Detail
Current (09/08 10:25am) 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 4.96% | 8.70%8.70% | 15.11%
Prior 5.46% | 8.99%8.99% | 15.23%
Current vs Prior -9.20% | -3.24%-3.24% | -0.76%
Prior 7-Day Avg 4.12% | 6.95%9.17% | 15.98%
Current vs 7-Day Avg +20.31% | +25.15%-5.12% | -5.42%
Prior 7-Day Eod 5.46% | 8.99%8.99% | 15.23%
Current vs 7-Day Eod -9.20% | -3.24%-3.24% | -0.76%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.36% | 0.78%
Calls: 1.36% | 0.74%
Puts: 1.36% | 0.81%
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.

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
10:25BEARISHBULLISHBULLISH
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 353 of results (avg 3.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Sep 1812.2012.25$12.230.4%710.791.4K
$140.00Sep 1810.6510.70$10.680.5%4040.7516.4K
$143.00Sep 188.558.60$8.570.6%770.671.3K
$144.00Sep 187.907.95$7.930.6%1050.65482
$145.00Sep 187.307.35$7.320.7%2.3K0.6226.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 1811.2011.25$11.230.4%170.7289
$155.00Sep 189.359.40$9.380.5%720.662.2K
$155.00Sep 117.707.75$7.730.6%1660.76749
$152.50Sep 187.657.70$7.680.7%350.60217
$147.00Sep 112.702.72$2.710.7%3.0K0.421.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 58 found (avg $0.43, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Sep 110.060.07$0.0714.3%1.1K0.022.0K
$167.50Sep 110.140.15$0.156.7%4590.04744
$170.00Sep 110.090.10$0.1010.0%2.3K0.034.4K
$175.00Sep 110.050.06$0.0616.7%4790.011.9K
$165.00Sep 110.210.22$0.224.5%2.3K0.052.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Sep 110.110.13$0.1216.7%800.03760
$132.00Sep 110.170.19$0.1811.1%1860.044.0K
$133.00Sep 110.200.22$0.219.5%1710.051.0K
$134.00Sep 110.240.25$0.254.0%6230.061.8K
$135.00Sep 110.290.30$0.303.3%9610.076.5K

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 1128.3529.05$28.702.4%1060.99702
$121.00Sep 1126.7028.10$27.405.1%140.99103
$122.00Sep 1125.8027.05$26.434.7%170.9998
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 1121.1021.85$21.483.5%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
$165.00Sep 1116.2517.20$16.735.7%510.93106

Most actively traded options today. High liquidity = easy entry/exit. 377 active (total vol 133.3K, top 8.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 112.722.75$2.741.1%8.4K0.4411.4K
$160.00Sep 110.500.51$0.512.0%5.6K0.1211.1K
$148.00Sep 113.653.70$3.681.4%4.6K0.532.4K
$165.00Sep 181.071.09$1.081.9%4.2K0.1518.5K
$150.00Sep 184.704.75$4.721.1%4.1K0.4743.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Sep 110.620.64$0.633.2%6.4K0.132.9K
$148.00Sep 113.153.20$3.181.6%6.3K0.475.2K
$145.00Sep 111.921.94$1.931.0%6.1K0.339.8K
$140.00Sep 110.760.77$0.771.3%5.5K0.1628.1K
$147.00Sep 112.702.72$2.710.7%3.0K0.421.7K

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 20.6%, max 24.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Sep 11Oct 2364.0%51.3%24.8%2543.8K
$141.00Sep 11Oct 963.3%51.2%23.6%1921.5K
$142.00Sep 11Oct 962.7%51.2%22.5%1101.3K
$143.00Sep 11Oct 962.1%51.0%21.8%7431.4K
$149.00Sep 11Oct 2361.6%50.6%21.7%3.8K2.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Sep 11Oct 2364.1%51.3%24.9%5.5K28.2K
$141.00Sep 11Oct 2363.3%51.0%24.2%8143.0K
$142.00Sep 11Oct 962.7%51.1%22.7%1.3K5.1K
$143.00Sep 11Oct 962.2%51.0%21.9%1.3K2.1K
$149.00Sep 11Oct 2361.6%50.6%21.7%8951.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 249 found (best R:R 0.79, avg 3.02)

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
$125.00$127.00Oct 2$0.98$1.02$0.9890%1.04$125.98
$128.00$129.00Sep 18$0.15$0.85$0.1592%5.67$128.15
$140.00$145.00Oct 23$2.37$2.63$2.3766%1.11$142.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$152.50Oct 9$0.98$1.52$0.9858%1.55$154.02
$167.50$165.00Oct 2$1.65$0.85$1.6578%0.52$165.85
$150.00$149.00Sep 25$0.47$0.53$0.4751%1.13$149.53
$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. 174 found (best R:R 0.74, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$149.00$150.00Oct 2$0.55$0.55$0.4548%1.22$149.55
$149.00$150.00Sep 11$0.44$0.44$0.5651%0.79$149.44
$152.50$155.00Sep 11$0.64$0.64$1.8667%0.34$153.14
$160.00$162.50Sep 11$0.18$0.18$2.3288%0.08$160.18
$157.50$160.00Sep 11$0.28$0.28$2.2283%0.13$157.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Oct 16$2.13$2.13$2.8759%0.74$142.87
$145.00$141.00Oct 23$1.73$1.73$2.2759%0.76$143.27
$140.00$135.00Oct 16$1.63$1.63$3.3767%0.48$138.37
$135.00$130.00Oct 16$1.25$1.25$3.7574%0.33$133.75
$130.00$125.00Oct 16$0.92$0.92$4.0880%0.23$129.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.51, cheapest $3.19)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$147.00Sep 11Sep 25$3.4561.2%51.8%
$148.00Sep 11Sep 25$3.4760.9%51.8%
$149.00Sep 11Sep 25$3.4261.6%53.3%
$145.00Sep 11Sep 18$1.8961.5%53.8%
$146.00Sep 11Sep 18$1.9561.3%53.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$147.00Sep 11Sep 25$3.1961.2%51.8%
$148.00Sep 11Sep 25$3.2260.9%51.8%
$149.00Sep 11Sep 25$3.2561.6%53.2%
$145.00Sep 11Sep 18$1.8261.5%53.8%
$146.00Sep 11Sep 18$1.8861.3%53.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 4.62% of stock, avg 10.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Sep 11$3.68$3.18$6.86$141.14$154.864.62%
$149.00Sep 11$3.18$3.68$6.86$142.14$155.864.62%
$147.00Sep 11$4.20$2.71$6.91$140.09$153.914.66%
$150.00Sep 11$2.74$4.25$6.99$143.01$156.994.71%
$146.00Sep 11$4.78$2.30$7.08$138.92$153.084.77%
$145.00Sep 11$5.43$1.93$7.36$137.64$152.364.96%
$152.50Sep 11$1.85$5.85$7.70$144.80$160.205.19%
$144.00Sep 11$6.10$1.62$7.72$136.28$151.725.20%
$143.00Sep 11$6.85$1.35$8.20$134.80$151.205.52%
$142.00Sep 11$7.60$1.12$8.72$133.28$150.725.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.62% of stock, avg 7.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$144.00Sep 11$0.79$1.62$2.41$141.59$159.91
$155.00$144.00Sep 11$1.21$1.62$2.83$141.17$157.83
$157.50$145.00Sep 11$0.79$1.93$2.72$142.28$160.22
$155.00$145.00Sep 11$1.21$1.93$3.14$141.86$158.14
$152.50$144.00Sep 11$1.85$1.62$3.47$140.53$155.97
$152.50$145.00Sep 11$1.85$1.93$3.78$141.22$156.28
$157.50$146.00Sep 11$0.79$2.30$3.09$142.91$160.59
$155.00$146.00Sep 11$1.21$2.30$3.51$142.49$158.51
$152.50$146.00Sep 11$1.85$2.30$4.15$141.85$156.65
$157.50$147.00Sep 11$0.79$2.71$3.50$143.50$161.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 263 found (best R:R 0.10, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
138/139162/165Sep 11$0.22$2.2879%0.10$138.78$162.72
138/139160/162Sep 11$0.29$2.2175%0.13$138.71$160.29
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
131/132158/160Sep 18$0.61$1.8961%0.32$131.39$158.11
128/129165/168Sep 25$0.45$2.0568%0.22$128.55$165.45
131/132155/158Sep 18$0.75$1.7556%0.43$131.25$155.75
128/129160/162Sep 25$0.63$1.8760%0.34$128.37$160.63
128/129162/165Sep 25$0.53$1.9764%0.27$128.47$163.03
125/126168/170Oct 2$0.45$2.0567%0.22$125.55$167.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$125.00$130.00Oct 16$0.13$4.878%37.46
$130.00$135.00$140.00Oct 16$0.28$4.7214%16.86
$165.00$170.00$175.00Sep 18$0.16$4.848%30.25
$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
$165.00$170.00$175.00Sep 18$0.08$4.928%61.50
$155.00$160.00$165.00Oct 16$0.27$4.7313%17.52
$152.50$155.00$157.50Sep 11$0.14$2.3616%16.86
$152.50$155.00$157.50Oct 2$0.06$2.449%40.67
$155.00$157.50$160.00Sep 25$0.07$2.4310%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. 97 found (best net $-8.62, 97 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.38$4.62
$165.00$170.001:2Sep 18-$0.28$4.72
$170.00$175.001:2Sep 18-$0.20$4.80
$152.50$155.001:2Sep 11-$0.57$1.93
$155.00$157.501:2Sep 11-$0.37$2.13
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$162.501:2Oct 9-$8.62$3.88
$125.00$120.001:2Oct 2-$0.36$4.64
$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 6.13%, avg 2.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$152.50Oct 23$9.100.482.8%6.13%8.88%19
$155.00Oct 23$8.100.454.4%5.46%9.89%1696
$150.00Oct 23$10.150.521.1%6.84%7.90%1089
$157.50Oct 23$7.200.416.1%4.85%10.97%66
$149.00Oct 23$10.600.530.4%7.14%7.53%1318
$160.00Oct 23$6.450.387.8%4.35%12.15%10199
$162.50Oct 23$5.700.359.5%3.84%13.33%958
$165.00Oct 23$4.950.3211.2%3.34%14.51%2450
$155.00Oct 16$7.350.434.4%4.95%9.39%2303.3K
$150.00Oct 16$9.350.511.1%6.30%7.36%56715.3K

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 89,094
Total Puts 79,241
Put/Call Ratio 0.89
Net Difference 9,853

Prior's Put/Call Breakdown

Total Calls 168,531
Total Puts 117,876
Put/Call Ratio 0.70
Net Difference 50,655

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