Tour v528
SPCX
SPACE EX TECH SPACEX A
$151.47 -2.16%
◀ 9/18 11:15 ▶

Option Volume

Detail
ℹ
Current (09/18 11:15am) 618,549
Calls: 381,829 (62%)
Puts: 236,720 (38%)
Prior (09/17) 466,964
Calls: 300,017 (64%)
Puts: 166,947 (36%)
Current vs Prior +32.46%
Calls: +27.27% (Calls)
Puts: +41.79% (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 -41.78%
Calls: -38.48%
Puts: -46.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 11:15am) $171.38M
Calls: $100.16M (58%)
Puts: $71.22M (42%)
Prior (09/17) $157.89M
Calls: $119.04M (75%)
Puts: $38.85M (25%)
Current vs Prior +8.55%
Calls: -15.86%
Puts: +83.33%
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 -75.74%
Calls: -57.82%
Puts: -84.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:15am) 0.62
Prior (09/17) 0.56
Current vs Prior +11.41%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -11.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 11:15am) 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 2.38% | 6.11%2.38% | 12.21%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -28.36% | -9.10%-28.36% | -4.26%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -47.33% | -21.82%-59.20% | -12.58%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -28.36% | -9.10%-28.36% | -4.26%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.11% | 1.08%
Calls: 1.02% | 1.05%
Puts: 1.21% | 1.12%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -67.06% | -83.69%
Prior 7-Day Avg 2.91% | 3.57%
Calls: 3.26% | 4.01%
Puts: 2.56% | 3.14%
Current vs 7-Day Avg -61.86% | -69.78%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.62.

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
11:15BULLISHBULLISHBULLISH
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 366 of results (avg 3.6%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1615.0015.05$15.030.3%2330.754.4K
$145.00Oct 1611.6511.70$11.680.4%5150.668.4K
$150.00Oct 168.808.85$8.820.6%1.2K0.5623.1K
$145.00Sep 258.058.10$8.070.6%3600.763.5K
$144.00Sep 187.457.50$7.480.7%790.982.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Sep 252.792.80$2.800.4%1.2K0.393.2K
$170.00Oct 1620.5520.65$20.600.5%250.781.0K
$160.00Sep 259.709.75$9.730.5%3660.78888
$155.00Oct 169.659.70$9.680.5%15.9K0.5435.5K
$165.00Oct 1616.5016.60$16.550.6%510.712.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 62 found (avg $0.43, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.160.17$0.175.9%102.0K0.1232.6K
$157.50Sep 180.070.08$0.0812.5%34.5K0.0531.3K
$152.50Sep 180.610.62$0.621.6%34.3K0.3518.4K
$177.50Sep 250.110.12$0.128.3%9510.032.3K
$172.50Sep 250.210.22$0.224.5%6350.051.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Sep 180.090.10$0.1010.0%2.2K0.0725.8K
$146.00Sep 180.060.07$0.0714.3%1.3K0.058.4K
$148.00Sep 180.160.17$0.175.9%6.0K0.1119.1K
$149.00Sep 180.270.29$0.287.1%8.0K0.182.9K
$150.00Sep 180.480.49$0.492.0%26.6K0.2955.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 200 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Sep 2529.3531.60$30.487.4%11.0039
$123.00Sep 2528.0030.55$29.288.7%81.0038
$124.00Sep 2526.9029.40$28.158.9%61.0025
$125.00Sep 2526.0027.30$26.654.9%61.00240
$126.00Sep 2524.8027.95$26.3811.9%11.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 188.508.65$8.571.8%1.5K1.008.8K
$162.50Sep 189.8011.65$10.7317.2%1261.0051
$165.00Sep 1812.4013.60$13.009.2%781.004.0K
$167.50Sep 1814.3516.65$15.5014.8%71.008
$170.00Sep 1818.0018.60$18.303.3%321.0010.1K

Most actively traded options today. High liquidity = easy entry/exit. 406 active (total vol 525.3K, top 102.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.160.17$0.175.9%102.0K0.1232.6K
$160.00Sep 180.030.04$0.0425.0%47.3K0.0265.2K
$157.50Sep 180.070.08$0.0812.5%34.5K0.0531.3K
$152.50Sep 180.610.62$0.621.6%34.3K0.3518.4K
$155.00Sep 252.552.57$2.560.8%12.9K0.388.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 181.641.66$1.651.2%35.0K0.6513.3K
$150.00Sep 180.480.49$0.492.0%26.6K0.2955.3K
$135.00Oct 162.022.05$2.041.5%20.7K0.1844.3K
$155.00Oct 169.659.70$9.680.5%15.9K0.5435.5K
$155.00Sep 183.653.75$3.702.7%9.8K0.888.1K

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 56.7%, max 64.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$149.00Sep 18Oct 3077.1%46.7%64.9%1.0K4.8K
$150.00Sep 18Oct 3074.3%46.8%58.8%9.9K47.8K
$152.50Sep 18Oct 3073.0%49.8%46.4%34.3K18.5K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$149.00Sep 18Oct 3077.1%46.7%64.9%8.0K3.0K
$150.00Sep 18Oct 3074.1%46.7%58.5%26.8K55.7K
$152.50Sep 18Oct 3073.1%49.9%46.7%35.1K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 0.67, avg 3.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$143.00Oct 23$1.28$1.72$1.2873%1.34$141.28
$125.00$126.00Sep 25$0.27$0.73$0.27100%2.70$125.27
$130.00$134.00Oct 30$2.55$1.45$2.5583%0.57$132.55
$130.00$131.00Oct 9$0.20$0.80$0.2090%4.00$130.20
$125.00$126.00Oct 2$0.27$0.73$0.2796%2.70$125.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$170.00Oct 9$3.00$2.00$3.0087%0.67$172.00
$175.00$170.00Oct 30$2.58$2.42$2.5878%0.94$172.42
$162.50$160.00Oct 30$0.96$1.54$0.9663%1.60$161.54
$167.50$165.00Oct 2$1.58$0.92$1.5883%0.58$165.92
$162.50$160.00Oct 2$1.66$0.84$1.6675%0.51$160.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.77, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 18$0.45$0.45$2.0565%0.22$152.95
$165.00$167.50Sep 25$0.19$0.19$2.3188%0.08$165.19
$160.00$162.50Sep 25$0.39$0.39$2.1178%0.18$160.39
$167.50$170.00Sep 25$0.12$0.12$2.3891%0.05$167.62
$162.50$165.00Sep 25$0.27$0.27$2.2384%0.12$162.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Oct 16$2.18$2.18$2.8256%0.77$147.82
$145.00$140.00Oct 16$1.62$1.62$3.3866%0.48$143.38
$140.00$135.00Oct 16$1.14$1.14$3.8675%0.30$138.86
$130.00$125.00Oct 30$0.77$0.77$4.2384%0.18$129.23
$134.00$130.00Oct 30$0.80$0.80$3.2079%0.25$133.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.87, cheapest $2.82)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.9173.0%47.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.8273.1%47.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.50% of stock, avg 9.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 18$0.62$1.65$2.27$150.23$154.771.50%
$150.00Sep 18$1.96$0.49$2.45$147.55$152.451.62%
$149.00Sep 18$2.74$0.28$3.02$145.98$152.021.99%
$148.00Sep 18$3.63$0.17$3.80$144.20$151.802.51%
$155.00Sep 18$0.17$3.70$3.87$151.13$158.872.55%
$147.00Sep 18$4.55$0.10$4.65$142.35$151.653.07%
$146.00Sep 18$5.53$0.07$5.60$140.40$151.603.70%
$157.50Sep 18$0.08$6.10$6.18$151.32$163.684.08%
$145.00Sep 18$6.50$0.05$6.55$138.45$151.554.32%
$144.00Sep 18$7.48$0.04$7.52$136.48$151.524.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.12% of stock, avg 5.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$147.00Sep 18$0.08$0.10$0.18$146.82$157.68
$157.50$148.00Sep 18$0.08$0.17$0.25$147.75$157.75
$155.00$147.00Sep 18$0.17$0.10$0.27$146.73$155.27
$155.00$148.00Sep 18$0.17$0.17$0.34$147.66$155.34
$157.50$149.00Sep 18$0.08$0.28$0.36$148.64$157.86
$155.00$149.00Sep 18$0.17$0.28$0.45$148.55$155.45
$157.50$150.00Sep 18$0.08$0.49$0.57$149.43$158.07
$155.00$150.00Sep 18$0.17$0.49$0.66$149.34$155.66
$152.50$147.00Sep 18$0.62$0.10$0.72$146.28$153.22
$152.50$148.00Sep 18$0.62$0.17$0.79$147.21$153.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 302 found (best R:R 0.10, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
134/135175/178Oct 2$0.23$2.2780%0.10$134.77$175.23
134/135172/175Oct 2$0.28$2.2278%0.13$134.72$172.78
134/135170/172Oct 2$0.32$2.1875%0.15$134.68$170.32
135/136175/178Oct 2$0.23$2.2778%0.10$135.77$175.23
135/136172/175Oct 2$0.28$2.2276%0.13$135.72$172.78
131/132172/175Oct 9$0.36$2.1473%0.17$131.64$172.86
131/132170/172Oct 9$0.43$2.0770%0.21$131.57$170.43
134/135168/170Oct 2$0.39$2.1172%0.18$134.61$167.89
125/126172/175Oct 23$0.49$2.0168%0.24$125.51$172.99
136/137175/178Oct 2$0.25$2.2577%0.11$136.75$175.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 1.81, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.89$1.6160%1.81
$135.00$140.00$145.00Oct 16$0.32$4.6816%14.62
$152.50$155.00$157.50Sep 18$0.36$2.1430%5.94
$155.00$157.50$160.00Sep 18$0.05$2.459%49.00
$170.00$175.00$180.00Oct 16$0.19$4.8110%25.32
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.89$1.6160%1.81
$165.00$170.00$175.00Oct 16$0.23$4.7712%20.74
$155.00$157.50$160.00Sep 18$0.07$2.4312%34.71
$152.50$155.00$157.50Sep 18$0.35$2.1530%6.14
$155.00$160.00$165.00Oct 16$0.43$4.5717%10.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 110 found (best net $-1.30, 105 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$160.001:2Sep 18$0.00$2.50
$175.00$180.001:2Oct 9-$0.43$4.57
$160.00$162.501:2Sep 18$0.00$2.50
$165.00$167.501:2Sep 18$0.00$2.50
$162.50$165.001:2Sep 18-$0.02$2.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$155.001:2Sep 18-$1.30$1.20
$150.00$149.001:2Sep 18-$0.07$0.93
$135.00$130.001:2Oct 16-$0.54$4.46
$130.00$125.001:2Oct 16-$0.33$4.67
$149.00$148.001:2Sep 18-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 5.64%, avg 2.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 30$8.550.482.3%5.64%7.98%221289
$157.50Oct 30$7.550.444.0%4.98%8.97%8126
$160.00Oct 30$6.650.405.6%4.39%10.02%121365
$152.50Oct 30$9.400.520.7%6.21%6.89%52121
$162.50Oct 30$5.850.377.3%3.86%11.14%13231
$165.00Oct 30$5.150.348.9%3.40%12.33%84522
$167.50Oct 30$4.500.3010.6%2.97%13.55%2199
$155.00Oct 23$7.500.472.3%4.95%7.28%989478
$157.50Oct 23$6.550.434.0%4.32%8.31%184883
$152.50Oct 23$8.550.510.7%5.64%6.32%341343

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 381,829
Total Puts 236,720
Put/Call Ratio 0.62
Net Difference 145,109

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