Tour v528
SPCX
SPACE EX TECH SPACEX A
$151.41 -2.20%
◀ 9/18 11:20 ▶

Option Volume

Detail
ℹ
Current (09/18 11:20am) 629,362
Calls: 390,323 (62%)
Puts: 239,039 (38%)
Prior (09/17) 466,964
Calls: 300,017 (64%)
Puts: 166,947 (36%)
Current vs Prior +34.78%
Calls: +30.10% (Calls)
Puts: +43.18% (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 -40.76%
Calls: -37.11%
Puts: -45.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 11:20am) $173.32M
Calls: $101.26M (58%)
Puts: $72.06M (42%)
Prior (09/17) $157.89M
Calls: $119.04M (75%)
Puts: $38.85M (25%)
Current vs Prior +9.78%
Calls: -14.94%
Puts: +85.49%
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 -75.47%
Calls: -57.36%
Puts: -84.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:20am) 0.61
Prior (09/17) 0.56
Current vs Prior +10.06%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -12.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 11:20am) 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 2.35% | 6.07%2.35% | 12.19%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -29.32% | -9.65%-29.32% | -4.43%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -48.03% | -22.30%-59.75% | -12.73%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -29.32% | -9.65%-29.32% | -4.43%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.39% | 1.09%
Calls: 1.58% | 1.06%
Puts: 1.20% | 1.12%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -58.75% | -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 -52.23% | -69.50%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.61.

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
11:20BULLISHBULLISHBULLISH
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 373 of results (avg 3.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Oct 1611.6011.65$11.630.4%5160.668.4K
$150.00Oct 168.758.80$8.780.6%1.3K0.5523.1K
$145.00Sep 258.008.05$8.030.6%3610.763.5K
$140.00Oct 1614.9515.05$15.000.7%2340.754.4K
$146.00Sep 257.257.30$7.280.7%1060.72972
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Sep 252.782.79$2.790.4%1.2K0.393.2K
$160.00Sep 259.709.75$9.730.5%4030.78888
$155.00Oct 169.659.70$9.680.5%15.9K0.5435.5K
$165.00Oct 1616.5516.65$16.600.6%510.712.0K
$157.50Sep 257.757.80$7.780.6%6170.71396

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 62 found (avg $0.42, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.170.18$0.185.6%103.9K0.1232.6K
$157.50Sep 180.070.08$0.0812.5%34.7K0.0531.3K
$152.50Sep 180.580.60$0.593.4%35.5K0.3418.4K
$172.50Sep 250.200.22$0.219.5%6350.051.0K
$177.50Sep 250.110.12$0.128.3%9520.032.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Sep 180.090.10$0.1010.0%2.2K0.0725.8K
$148.00Sep 180.150.16$0.166.3%6.1K0.1119.1K
$146.00Sep 180.060.07$0.0714.3%1.3K0.058.4K
$149.00Sep 180.260.27$0.273.7%8.2K0.182.9K
$150.00Sep 180.470.48$0.482.1%27.1K0.2955.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 201 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Oct 229.5031.70$30.607.2%41.00--
$122.00Sep 1829.0531.15$30.107.0%391.00193
$123.00Sep 1828.1530.15$29.156.9%201.00126
$124.00Sep 1827.2528.90$28.085.9%181.0035
$125.00Sep 1826.3526.85$26.601.9%651.004.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 188.558.65$8.601.2%1.5K1.008.8K
$162.50Sep 189.8011.65$10.7317.2%1261.0051
$165.00Sep 1813.5013.65$13.581.1%781.004.0K
$167.50Sep 1814.3516.65$15.5014.8%71.008
$170.00Sep 1818.5018.65$18.580.8%331.0010.1K

Most actively traded options today. High liquidity = easy entry/exit. 407 active (total vol 534.5K, top 103.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.170.18$0.185.6%103.9K0.1232.6K
$160.00Sep 180.030.04$0.0425.0%48.0K0.0265.2K
$152.50Sep 180.580.60$0.593.4%35.5K0.3418.4K
$157.50Sep 180.070.08$0.0812.5%34.7K0.0531.3K
$155.00Sep 252.522.54$2.530.8%13.5K0.388.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 181.651.67$1.661.2%35.2K0.6613.3K
$150.00Sep 180.470.48$0.482.1%27.1K0.2955.3K
$135.00Oct 162.012.04$2.031.5%20.7K0.1844.3K
$155.00Oct 169.659.70$9.680.5%15.9K0.5435.5K
$155.00Sep 183.703.75$3.731.3%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 53.9%, max 61.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$149.00Sep 18Oct 3075.6%46.9%61.2%1.0K4.8K
$150.00Sep 18Oct 3073.2%46.8%56.5%10.5K47.8K
$152.50Sep 18Oct 3072.2%50.0%44.2%35.6K18.5K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$149.00Sep 18Oct 3075.5%46.9%61.0%8.2K3.0K
$150.00Sep 18Oct 3073.2%46.8%56.5%27.2K55.7K
$152.50Sep 18Oct 3072.2%50.0%44.2%35.2K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 0.64, avg 3.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$143.00Oct 23$1.33$1.67$1.3373%1.26$141.33
$130.00$134.00Oct 30$2.55$1.45$2.5584%0.57$132.55
$125.00$126.00Sep 25$0.27$0.73$0.2798%2.70$125.27
$130.00$131.00Oct 2$0.22$0.78$0.2292%3.55$130.22
$125.00$126.00Oct 2$0.27$0.73$0.2794%2.70$125.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$170.00Oct 9$3.05$1.95$3.0587%0.64$171.95
$175.00$170.00Oct 30$2.70$2.30$2.7077%0.85$172.30
$167.50$165.00Oct 2$1.62$0.88$1.6283%0.54$165.88
$162.50$160.00Oct 30$1.28$1.22$1.2863%0.95$161.22
$149.00$148.00Sep 18$0.11$0.89$0.1118%8.09$148.89

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$0.41$0.41$2.0966%0.20$152.91
$170.00$172.50Sep 25$0.10$0.10$2.4094%0.04$170.10
$165.00$167.50Sep 25$0.19$0.19$2.3188%0.08$165.19
$152.50$155.00Sep 25$1.00$1.00$1.5053%0.67$153.50
$167.50$170.00Sep 25$0.12$0.12$2.3891%0.05$167.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Oct 16$2.18$2.18$2.8255%0.77$147.82
$145.00$140.00Oct 16$1.62$1.62$3.3866%0.48$143.38
$140.00$135.00Oct 16$1.15$1.15$3.8575%0.30$138.85
$134.00$130.00Oct 30$0.81$0.81$3.1980%0.25$133.19
$130.00$125.00Oct 30$0.74$0.74$4.2684%0.17$129.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.88, cheapest $2.81)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.9472.2%47.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.8172.2%47.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.49% of stock, avg 9.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 18$0.59$1.66$2.25$150.25$154.751.49%
$150.00Sep 18$1.90$0.48$2.38$147.62$152.381.57%
$149.00Sep 18$2.70$0.27$2.97$146.03$151.971.96%
$148.00Sep 18$3.58$0.16$3.74$144.26$151.742.47%
$155.00Sep 18$0.18$3.73$3.91$151.09$158.912.58%
$147.00Sep 18$4.53$0.10$4.63$142.37$151.633.06%
$146.00Sep 18$5.48$0.07$5.55$140.45$151.553.67%
$157.50Sep 18$0.08$6.13$6.21$151.29$163.714.10%
$145.00Sep 18$6.48$0.05$6.53$138.47$151.534.31%
$144.00Sep 18$7.45$0.04$7.49$136.51$151.494.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 0.18% of stock, avg 6.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$147.00Sep 18$0.18$0.10$0.28$146.72$155.28
$155.00$148.00Sep 18$0.18$0.16$0.34$147.66$155.34
$155.00$149.00Sep 18$0.18$0.27$0.45$148.55$155.45
$155.00$150.00Sep 18$0.18$0.48$0.66$149.34$155.66
$152.50$147.00Sep 18$0.59$0.10$0.69$146.31$153.19
$152.50$148.00Sep 18$0.59$0.16$0.75$147.25$153.25
$152.50$149.00Sep 18$0.59$0.27$0.86$148.14$153.36
$152.50$150.00Sep 18$0.59$0.48$1.07$148.93$153.57
$162.50$146.00Sep 25$0.88$1.76$2.64$143.36$165.14
$175.00$130.00Oct 16$1.73$1.27$3.00$127.00$178.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 312 found (best R:R 0.10, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
140/141170/172Sep 25$0.22$2.2880%0.10$140.78$170.22
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
131/132170/172Oct 9$0.42$2.0870%0.20$131.58$170.42
131/132172/175Oct 9$0.35$2.1573%0.16$131.65$172.85
141/142170/172Sep 25$0.24$2.2677%0.11$141.76$170.24
136/137175/178Oct 2$0.25$2.2577%0.11$136.75$175.25
136/137172/175Oct 2$0.30$2.2075%0.14$136.70$172.80
132/133170/172Oct 9$0.44$2.0669%0.21$132.56$170.44
125/126168/170Oct 23$0.63$1.8762%0.34$125.37$168.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 1.81, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.90$1.6059%1.78
$152.50$155.00$157.50Sep 18$0.31$2.1930%7.06
$135.00$140.00$145.00Oct 16$0.36$4.6417%12.89
$150.00$152.50$155.00Sep 25$0.19$2.3120%12.16
$155.00$157.50$160.00Sep 18$0.06$2.4410%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.89$1.6159%1.81
$165.00$170.00$175.00Oct 16$0.22$4.7812%21.73
$155.00$157.50$160.00Sep 18$0.07$2.4312%34.71
$152.50$155.00$157.50Sep 18$0.33$2.1729%6.58
$160.00$165.00$170.00Oct 16$0.33$4.6715%14.15

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 108 found (best net $-1.33, 103 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
$170.00$172.501:2Sep 25-$0.11$2.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$155.001:2Sep 18-$1.33$1.17
$150.00$149.001:2Sep 18-$0.06$0.94
$135.00$130.001:2Oct 16-$0.51$4.49
$140.00$135.001:2Oct 16-$0.88$4.12
$130.00$125.001:2Oct 16-$0.35$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 5.68%, avg 2.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 30$8.600.482.4%5.68%8.05%221289
$157.50Oct 30$7.550.444.0%4.99%9.01%8126
$160.00Oct 30$6.650.415.7%4.39%10.07%121365
$152.50Oct 30$9.600.520.7%6.34%7.06%52121
$162.50Oct 30$5.850.377.3%3.86%11.19%13231
$165.00Oct 30$5.150.349.0%3.40%12.38%89522
$167.50Oct 30$4.500.3010.6%2.97%13.60%2199
$170.00Oct 30$4.000.2812.3%2.64%14.92%182681
$155.00Oct 23$7.500.472.4%4.95%7.32%992478
$152.50Oct 23$8.600.510.7%5.68%6.40%342343

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 390,323
Total Puts 239,039
Put/Call Ratio 0.61
Net Difference 151,284

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