Tour v528
SPCX
SPACE EX TECH SPACEX A
$151.24 -2.31%
◀ 9/18 11:30 ▶

Option Volume

Detail
ℹ
Current (09/18 11:30am) 648,704
Calls: 404,080 (62%)
Puts: 244,624 (38%)
Prior (09/17) 466,964
Calls: 300,017 (64%)
Puts: 166,947 (36%)
Current vs Prior +38.92%
Calls: +34.69% (Calls)
Puts: +46.53% (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 -38.94%
Calls: -34.90%
Puts: -44.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 11:30am) $177.21M
Calls: $101.94M (58%)
Puts: $75.26M (42%)
Prior (09/17) $157.89M
Calls: $119.04M (75%)
Puts: $38.85M (25%)
Current vs Prior +12.24%
Calls: -14.36%
Puts: +93.74%
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 -74.92%
Calls: -57.07%
Puts: -83.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:30am) 0.61
Prior (09/17) 0.56
Current vs Prior +8.79%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -13.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 11:30am) 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% | 6.08%2.35% | 12.22%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -29.24% | -9.45%-29.24% | -4.22%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -47.98% | -22.13%-59.70% | -12.54%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -29.24% | -9.45%-29.24% | -4.22%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.69% | 1.08%
Calls: 1.70% | 1.08%
Puts: 1.67% | 1.09%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -49.85% | -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 -41.92% | -69.78%
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
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
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 368 of results (avg 3.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.462.47$2.470.4%14.5K0.378.1K
$145.00Oct 1611.4511.50$11.480.4%5200.658.4K
$150.00Oct 168.658.70$8.680.6%1.3K0.5523.1K
$144.00Sep 258.608.65$8.630.6%530.78644
$145.00Sep 257.857.90$7.880.6%3700.753.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Sep 252.862.87$2.870.3%1.2K0.403.2K
$148.00Sep 252.472.48$2.480.4%1.5K0.361.5K
$147.00Sep 252.122.13$2.130.5%4.0K0.321.3K
$170.00Oct 1620.7520.85$20.800.5%320.781.0K
$160.00Sep 259.909.95$9.930.5%4200.78888

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 63 found (avg $0.43, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.140.15$0.156.7%107.4K0.1032.6K
$157.50Sep 180.060.07$0.0714.3%35.3K0.0431.3K
$152.50Sep 180.510.53$0.523.8%38.7K0.3218.4K
$175.00Sep 250.140.16$0.1513.3%6930.033.8K
$177.50Sep 250.110.12$0.128.3%9520.032.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Sep 180.100.11$0.119.1%2.3K0.0825.8K
$146.00Sep 180.060.07$0.0714.3%1.3K0.058.4K
$148.00Sep 180.170.18$0.185.6%6.2K0.1219.1K
$149.00Sep 180.290.30$0.303.3%8.4K0.192.9K
$150.00Sep 180.520.54$0.533.8%28.5K0.3155.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 203 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Sep 2529.8032.15$30.987.6%--1.0036
$122.00Sep 2529.1531.60$30.388.1%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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 188.758.85$8.801.1%1.5K1.008.8K
$162.50Sep 1811.1511.50$11.333.1%1261.0051
$165.00Sep 1813.7013.85$13.771.1%791.004.0K
$167.50Sep 1814.3516.65$15.5014.8%71.008
$170.00Sep 1818.7018.85$18.770.8%331.0010.1K

Most actively traded options today. High liquidity = easy entry/exit. 410 active (total vol 552.6K, top 107.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.140.15$0.156.7%107.4K0.1032.6K
$160.00Sep 180.030.04$0.0425.0%48.8K0.0265.2K
$152.50Sep 180.510.53$0.523.8%38.7K0.3218.4K
$157.50Sep 180.060.07$0.0714.3%35.3K0.0431.3K
$155.00Sep 252.462.47$2.470.4%14.5K0.378.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 181.781.81$1.801.7%35.4K0.6813.3K
$150.00Sep 180.520.54$0.533.8%28.5K0.3155.3K
$135.00Oct 162.042.07$2.051.5%20.8K0.1844.3K
$155.00Oct 169.759.85$9.801.0%15.9K0.5535.5K
$155.00Sep 183.853.95$3.902.6%9.8K0.898.1K

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 55.9%, max 62.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$149.00Sep 18Oct 3076.2%46.9%62.3%1.1K4.8K
$150.00Sep 18Oct 3074.1%46.7%58.7%11.4K47.8K
$152.50Sep 18Oct 3073.3%50.0%46.6%38.8K18.5K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$149.00Sep 18Oct 3076.2%46.9%62.3%8.4K3.0K
$150.00Sep 18Oct 3074.1%46.7%58.7%28.7K55.7K
$152.50Sep 18Oct 3073.3%50.0%46.6%35.5K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 0.79, avg 3.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$143.00Oct 23$0.90$2.10$0.9072%2.33$140.90
$130.00$131.00Oct 2$0.18$0.82$0.1892%4.56$130.18
$125.00$126.00Oct 2$0.20$0.80$0.2094%4.00$125.20
$125.00$126.00Sep 25$0.27$0.73$0.27100%2.70$125.27
$134.00$135.00Oct 30$0.12$0.88$0.1279%7.33$134.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$170.00Oct 9$2.80$2.20$2.8087%0.79$172.20
$175.00$170.00Oct 30$2.98$2.02$2.9878%0.68$172.02
$167.50$165.00Oct 2$1.53$0.97$1.5383%0.63$165.97
$160.00$157.50Oct 30$1.42$1.08$1.4260%0.76$158.58
$149.00$148.00Sep 18$0.12$0.88$0.1219%7.33$148.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 0.78, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 18$0.37$0.37$2.1368%0.17$152.87
$167.50$170.00Sep 25$0.13$0.13$2.3791%0.05$167.63
$162.50$165.00Sep 25$0.27$0.27$2.2384%0.12$162.77
$165.00$167.50Sep 25$0.17$0.17$2.3388%0.07$165.17
$152.50$155.00Sep 25$0.96$0.96$1.5454%0.62$153.46
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Oct 16$2.19$2.19$2.8155%0.78$147.81
$145.00$140.00Oct 16$1.65$1.65$3.3565%0.49$143.35
$140.00$135.00Oct 16$1.18$1.18$3.8274%0.31$138.82
$134.00$130.00Oct 30$0.85$0.85$3.1579%0.27$133.15
$135.00$130.00Oct 16$0.76$0.76$4.2482%0.18$134.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.84, cheapest $2.80)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 18Sep 25$2.8774.1%45.8%
$152.50Sep 18Sep 25$2.9173.3%47.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 18Sep 25$2.8074.1%45.8%
$152.50Sep 18Sep 25$2.7773.3%47.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.51% of stock, avg 9.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Sep 18$1.76$0.53$2.29$147.71$152.291.51%
$152.50Sep 18$0.52$1.80$2.32$150.18$154.821.53%
$149.00Sep 18$2.52$0.30$2.82$146.18$151.821.86%
$148.00Sep 18$3.40$0.18$3.58$144.42$151.582.37%
$155.00Sep 18$0.15$3.90$4.05$150.95$159.052.68%
$147.00Sep 18$4.33$0.11$4.44$142.56$151.442.94%
$146.00Sep 18$5.28$0.07$5.35$140.65$151.353.54%
$145.00Sep 18$6.25$0.05$6.30$138.70$151.304.17%
$157.50Sep 18$0.07$6.32$6.39$151.11$163.894.23%
$144.00Sep 18$7.25$0.04$7.29$136.71$151.294.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 0.17% of stock, avg 6.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$147.00Sep 18$0.15$0.11$0.26$146.74$155.26
$155.00$148.00Sep 18$0.15$0.18$0.33$147.67$155.33
$155.00$149.00Sep 18$0.15$0.30$0.45$148.55$155.45
$152.50$147.00Sep 18$0.52$0.11$0.63$146.37$153.13
$155.00$150.00Sep 18$0.15$0.53$0.68$149.32$155.68
$152.50$148.00Sep 18$0.52$0.18$0.70$147.30$153.20
$152.50$149.00Sep 18$0.52$0.30$0.82$148.18$153.32
$152.50$150.00Sep 18$0.52$0.53$1.05$148.95$153.55
$162.50$146.00Sep 25$0.87$1.82$2.69$143.31$165.19
$175.00$130.00Oct 16$1.72$1.29$3.01$126.99$178.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 299 found (best R:R 0.11, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
134/135175/178Oct 2$0.24$2.2679%0.11$134.76$175.24
134/135172/175Oct 2$0.27$2.2377%0.12$134.73$172.77
135/136175/178Oct 2$0.24$2.2678%0.11$135.76$175.24
140/141168/170Sep 25$0.26$2.2477%0.12$140.74$167.76
134/135170/172Oct 2$0.31$2.1975%0.14$134.69$170.31
131/132172/175Oct 9$0.35$2.1573%0.16$131.65$172.85
134/135168/170Oct 2$0.38$2.1272%0.18$134.62$167.88
136/137175/178Oct 2$0.26$2.2477%0.12$136.74$175.26
125/126172/175Oct 23$0.48$2.0268%0.24$125.52$172.98
135/136172/175Oct 2$0.27$2.2376%0.12$135.73$172.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 2.01, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.87$1.6359%1.87
$152.50$155.00$157.50Sep 18$0.29$2.2128%7.62
$160.00$165.00$170.00Oct 16$0.32$4.6814%14.62
$170.00$175.00$180.00Oct 16$0.18$4.829%26.78
$135.00$140.00$145.00Oct 16$0.41$4.5917%11.20
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.83$1.6758%2.01
$155.00$157.50$160.00Sep 18$0.06$2.4411%40.67
$152.50$155.00$157.50Sep 18$0.32$2.1826%6.81
$160.00$165.00$170.00Oct 16$0.35$4.6515%13.29
$152.50$155.00$157.50Oct 23$0.09$2.418%26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $-1.48, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Oct 9-$0.41$4.59
$157.50$160.001:2Sep 18-$0.01$2.49
$160.00$162.501:2Sep 18$0.00$2.50
$165.00$167.501:2Sep 18$0.00$2.50
$172.50$175.001:2Sep 25-$0.08$2.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$155.001:2Sep 18-$1.48$1.02
$150.00$149.001:2Sep 18-$0.07$0.93
$135.00$130.001:2Oct 16-$0.53$4.47
$140.00$135.001:2Oct 16-$0.87$4.13
$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. 61 found (best yield 5.59%, avg 2.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 30$8.450.472.5%5.59%8.07%246289
$157.50Oct 30$7.400.444.1%4.89%9.03%8126
$152.50Oct 30$9.500.510.8%6.28%7.11%55121
$160.00Oct 30$6.550.405.8%4.33%10.12%126365
$162.50Oct 30$5.750.377.5%3.80%11.25%13231
$165.00Oct 30$5.050.339.1%3.34%12.44%90522
$167.50Oct 30$4.400.3010.8%2.91%13.66%3199
$155.00Oct 23$7.400.462.5%4.89%7.38%1.0K478
$152.50Oct 23$8.400.510.8%5.55%6.39%367343
$157.50Oct 23$6.400.424.1%4.23%8.37%184883

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 404,080
Total Puts 244,624
Put/Call Ratio 0.61
Net Difference 159,456

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