Tour v528
SPCX
SPACE EX TECH SPACEX A
$152.09 -1.76%
◀ 9/18 11:10 ▶

Option Volume

Detail
ℹ
Current (09/18 11:10am) 599,601
Calls: 368,305 (61%)
Puts: 231,296 (39%)
Prior (09/17) 466,964
Calls: 300,017 (64%)
Puts: 166,947 (36%)
Current vs Prior +28.40%
Calls: +22.76% (Calls)
Puts: +38.54% (Puts)
Prior 7-Day Total 7,436,923
Calls: 4,344,844 (58%)
Puts: 3,092,079 (42%)
Prior 7-Day Average 1,062,417
Calls: 620,692 (58%)
Puts: 441,725 (42%)
Current vs Prior 7-Day Avg -43.56%
Calls: -40.66%
Puts: -47.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 11:10am) $169.11M
Calls: $103.65M (61%)
Puts: $65.46M (39%)
Prior (09/17) $157.89M
Calls: $119.04M (75%)
Puts: $38.85M (25%)
Current vs Prior +7.11%
Calls: -12.93%
Puts: +68.51%
Prior 7-Day Total $4.95B
Calls: $1.66B (34%)
Puts: $3.28B (66%)
Prior 7-Day Average $706.45M
Calls: $237.48M (34%)
Puts: $468.97M (66%)
Current vs Prior 7-Day Avg -76.06%
Calls: -56.35%
Puts: -86.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:10am) 0.63
Prior (09/17) 0.56
Current vs Prior +12.86%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -10.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 11:10am) 4,762,208
Calls: 2,271,736 (48%)
Puts: 2,490,472 (52%)
Prior (09/17) 4,583,649
Calls: 2,245,225 (49%)
Puts: 2,338,424 (51%)
Current vs Prior +3.90%
Prior 7-Day Total 30,450,480
Calls: 14,789,286 (49%)
Puts: 15,661,194 (51%)
Prior 7-Day Average 4,350,068
Calls: 2,112,755 (49%)
Puts: 2,237,313 (51%)
Current vs Prior 7-Day Avg +9.47%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 2.49% | 6.12%2.49% | 12.10%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -25.29% | -8.88%-25.29% | -5.12%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -45.07% | -21.64%-57.45% | -13.36%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -25.29% | -8.88%-25.29% | -5.12%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.79% | 1.09%
Calls: 0.81% | 0.97%
Puts: 0.76% | 1.21%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -76.56% | -83.53%
Prior 7-Day Avg 2.91% | 3.57%
Calls: 3.26% | 4.01%
Puts: 2.56% | 3.14%
Current vs 7-Day Avg -72.85% | -69.50%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($103.65M). Bullish P/C ratio of 0.63.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BEARISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
10:15BEARISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BEARISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:35BEARISHBEARISHBEARISH

📈 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 359 of results (avg 3.3%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.802.81$2.810.4%12.2K0.408.1K
$130.00Sep 1822.0522.15$22.100.5%2971.0017.6K
$150.00Oct 169.109.15$9.130.5%1.2K0.5723.1K
$145.00Sep 258.558.60$8.570.6%3510.773.5K
$140.00Oct 1615.4515.55$15.500.6%2290.764.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Sep 252.192.20$2.200.5%1.4K0.331.5K
$170.00Oct 1620.0020.10$20.050.5%250.771.0K
$155.00Oct 169.259.30$9.280.5%15.9K0.5335.5K
$165.00Oct 1616.0016.10$16.050.6%470.702.0K
$150.00Sep 252.942.96$2.950.7%7.1K0.4012.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 66 found (avg $0.43, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 180.090.10$0.1010.0%34.1K0.0631.3K
$155.00Sep 180.250.26$0.263.8%97.2K0.1732.6K
$152.50Sep 180.890.90$0.901.1%32.6K0.4418.4K
$172.50Sep 250.230.24$0.244.2%6330.051.0K
$177.50Sep 250.110.12$0.128.3%9490.032.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Sep 180.090.10$0.1010.0%2.1K0.0625.8K
$149.00Sep 180.220.23$0.234.3%7.8K0.152.9K
$146.00Sep 180.060.07$0.0714.3%1.3K0.048.4K
$148.00Sep 180.140.15$0.156.7%5.9K0.0919.1K
$150.00Sep 180.360.38$0.375.4%25.6K0.2355.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 202 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Sep 2529.3531.60$30.487.4%11.0039
$123.00Sep 2528.5030.55$29.536.9%81.0038
$124.00Sep 2527.5529.40$28.486.5%61.0025
$125.00Sep 2526.6528.50$27.586.7%61.00240
$126.00Sep 2524.8027.95$26.3811.9%11.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Sep 189.6510.80$10.2311.2%1261.0051
$165.00Sep 1812.3013.00$12.655.5%781.004.0K
$167.50Sep 1814.3516.65$15.5014.8%71.008
$170.00Sep 1817.7518.00$17.881.4%311.0010.1K
$172.50Sep 1819.4520.70$20.086.2%131.0013

Most actively traded options today. High liquidity = easy entry/exit. 402 active (total vol 508.8K, top 97.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.250.26$0.263.8%97.2K0.1732.6K
$160.00Sep 180.040.05$0.0520.0%46.3K0.0365.2K
$157.50Sep 180.090.10$0.1010.0%34.1K0.0631.3K
$152.50Sep 180.890.90$0.901.1%32.6K0.4418.4K
$155.00Sep 252.802.81$2.810.4%12.2K0.408.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 181.301.31$1.310.8%34.4K0.5613.3K
$150.00Sep 180.360.38$0.375.4%25.6K0.2355.3K
$135.00Oct 161.901.93$1.921.6%20.7K0.1744.3K
$155.00Oct 169.259.30$9.280.5%15.9K0.5335.5K
$155.00Sep 183.103.20$3.153.2%9.7K0.838.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 61.5%, max 64.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Sep 18Oct 3076.7%46.7%64.3%9.7K47.8K
$152.50Sep 18Oct 3074.4%46.5%60.1%32.6K18.5K
$155.00Sep 18Oct 3080.3%50.2%60.0%97.4K32.9K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Sep 18Oct 3076.7%46.7%64.3%25.8K55.7K
$152.50Sep 18Oct 3074.4%46.5%60.1%34.5K13.4K
$155.00Sep 18Oct 3080.3%50.2%60.0%9.7K8.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 3.35, avg 3.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$131.00Oct 9$0.23$0.77$0.2390%3.35$130.23
$140.00$143.00Oct 23$1.53$1.47$1.5374%0.96$141.53
$132.00$133.00Oct 2$0.40$0.60$0.4092%1.50$132.40
$133.00$134.00Sep 18$0.56$0.44$0.5699%0.79$133.56
$137.00$138.00Sep 25$0.55$0.45$0.5592%0.82$137.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$170.00Oct 30$3.10$1.90$3.1077%0.61$171.90
$162.50$160.00Oct 30$0.96$1.54$0.9662%1.60$161.54
$138.00$137.00Oct 30$0.22$0.78$0.2225%3.55$137.78
$150.00$149.00Sep 18$0.14$0.86$0.1423%6.14$149.86
$144.00$143.00Sep 25$0.17$0.83$0.1720%4.88$143.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 0.71, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 18$0.64$0.64$1.8656%0.34$153.14
$155.00$157.50Sep 18$0.16$0.16$2.3484%0.07$155.16
$170.00$172.50Sep 25$0.10$0.10$2.4093%0.04$170.10
$165.00$167.50Sep 25$0.21$0.21$2.2987%0.09$165.21
$167.50$170.00Sep 25$0.14$0.14$2.3690%0.06$167.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Oct 16$2.08$2.08$2.9257%0.71$147.92
$145.00$140.00Oct 16$1.54$1.54$3.4667%0.45$143.46
$140.00$135.00Oct 16$1.09$1.09$3.9176%0.28$138.91
$130.00$125.00Oct 30$0.72$0.72$4.2884%0.17$129.28
$134.00$130.00Oct 30$0.79$0.79$3.2180%0.25$133.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.88, cheapest $2.82)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.9374.4%47.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.8274.4%47.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.45% of stock, avg 9.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 18$0.90$1.31$2.21$150.29$154.711.45%
$150.00Sep 18$2.47$0.37$2.84$147.16$152.841.87%
$155.00Sep 18$0.26$3.15$3.41$151.59$158.412.24%
$149.00Sep 18$3.33$0.23$3.56$145.44$152.562.34%
$148.00Sep 18$4.25$0.15$4.40$143.60$152.402.89%
$147.00Sep 18$5.20$0.10$5.30$141.70$152.303.48%
$157.50Sep 18$0.10$5.48$5.58$151.92$163.083.67%
$146.00Sep 18$6.15$0.07$6.22$139.78$152.224.09%
$145.00Sep 18$7.15$0.05$7.20$137.80$152.204.73%
$152.50Sep 25$3.83$4.13$7.96$144.54$160.465.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.13% of stock, avg 5.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$147.00Sep 18$0.10$0.10$0.20$146.80$157.70
$157.50$148.00Sep 18$0.10$0.15$0.25$147.75$157.75
$157.50$149.00Sep 18$0.10$0.23$0.33$148.67$157.83
$155.00$147.00Sep 18$0.26$0.10$0.36$146.64$155.36
$155.00$148.00Sep 18$0.26$0.15$0.41$147.59$155.41
$155.00$149.00Sep 18$0.26$0.23$0.49$148.51$155.49
$157.50$150.00Sep 18$0.10$0.37$0.47$149.53$157.97
$155.00$150.00Sep 18$0.26$0.37$0.63$149.37$155.63
$152.50$149.00Sep 18$0.90$0.23$1.13$147.87$153.63
$152.50$147.00Sep 18$0.90$0.10$1.00$146.00$153.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 285 found (best R:R 0.11, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/136175/178Oct 2$0.24$2.2679%0.11$135.76$175.24
135/136172/175Oct 2$0.29$2.2177%0.13$135.71$172.79
125/126172/175Oct 23$0.51$1.9968%0.26$125.49$173.01
136/137175/178Oct 2$0.25$2.2577%0.11$136.75$175.25
125/126170/172Oct 23$0.57$1.9365%0.30$125.43$170.57
132/133172/175Oct 9$0.38$2.1272%0.18$132.62$172.88
141/142170/172Sep 25$0.23$2.2778%0.10$141.77$170.23
136/137172/175Oct 2$0.30$2.2075%0.14$136.70$172.80
135/136170/172Oct 2$0.33$2.1774%0.15$135.67$170.33
135/136168/170Oct 2$0.41$2.0971%0.20$135.59$167.91

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 found (best R:R 1.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Oct 16$0.20$4.8012%24.00
$150.00$152.50$155.00Sep 18$0.93$1.5761%1.69
$152.50$155.00$157.50Sep 18$0.48$2.0238%4.21
$155.00$157.50$160.00Sep 18$0.11$2.3914%21.73
$165.00$170.00$175.00Oct 16$0.28$4.7212%16.86
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.90$1.6061%1.78
$165.00$170.00$175.00Oct 16$0.20$4.8012%24.00
$157.50$160.00$162.50Sep 25$0.08$2.4214%30.25
$160.00$162.50$165.00Sep 25$0.07$2.4311%34.71
$152.50$155.00$157.50Sep 18$0.49$2.0137%4.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 114 found (best net $-0.82, 109 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$160.001:2Sep 18$0.00$2.50
$175.00$180.001:2Oct 9-$0.45$4.55
$160.00$162.501:2Sep 18-$0.01$2.49
$162.50$165.001:2Sep 18-$0.01$2.49
$165.00$167.501:2Sep 18$0.00$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$155.001:2Sep 18-$0.82$1.68
$135.00$130.001:2Oct 16-$0.48$4.52
$140.00$135.001:2Oct 16-$0.83$4.17
$150.00$149.001:2Sep 18-$0.09$0.91
$130.00$125.001:2Oct 16-$0.32$4.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 5.13%, avg 2.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$7.800.453.6%5.13%8.69%8126
$155.00Oct 30$8.750.491.9%5.75%7.67%211289
$160.00Oct 30$6.900.415.2%4.54%9.74%121365
$162.50Oct 30$6.050.386.8%3.98%10.82%13231
$152.50Oct 30$9.700.520.3%6.38%6.65%52121
$165.00Oct 30$5.300.348.5%3.48%11.97%84522
$167.50Oct 30$4.700.3110.1%3.09%13.22%2199
$155.00Oct 23$7.750.481.9%5.10%7.01%979478
$157.50Oct 23$6.750.443.6%4.44%8.00%184883
$170.00Oct 30$4.100.2811.8%2.70%14.47%152681

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 368,305
Total Puts 231,296
Put/Call Ratio 0.63
Net Difference 137,009

Prior's Put/Call Breakdown

Total Calls 300,017
Total Puts 166,947
Put/Call Ratio 0.56
Net Difference 133,070

Prior 7-Day Put/Call Summary

Total Calls 4,344,844
Total Puts 3,092,079
Average Put/Call Ratio 0.70
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