Tour v528
SPCX
SPACE EX TECH SPACEX A
$150.80 -2.59%
◀ 9/18 11:35 ▶

Option Volume

Detail
ℹ
Current (09/18 11:35am) 665,192
Calls: 416,068 (63%)
Puts: 249,124 (37%)
Prior (09/17) 466,964
Calls: 300,017 (64%)
Puts: 166,947 (36%)
Current vs Prior +42.45%
Calls: +38.68% (Calls)
Puts: +49.22% (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 -37.39%
Calls: -32.97%
Puts: -43.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 11:35am) $182.70M
Calls: $102.10M (56%)
Puts: $80.60M (44%)
Prior (09/17) $157.89M
Calls: $119.04M (75%)
Puts: $38.85M (25%)
Current vs Prior +15.72%
Calls: -14.23%
Puts: +107.48%
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 -74.14%
Calls: -57.01%
Puts: -82.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:35am) 0.60
Prior (09/17) 0.56
Current vs Prior +7.60%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -14.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 11:35am) 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 2.39% | 6.10%2.39% | 12.25%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -28.04% | -9.19%-28.04% | -3.94%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -47.09% | -21.90%-59.02% | -12.29%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -28.04% | -9.19%-28.04% | -3.94%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.57% | 1.09%
Calls: 0.68% | 1.14%
Puts: 0.47% | 1.04%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -83.09% | -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 -80.41% | -69.50%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.60.

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
11:35BULLISHBULLISHBULLISH
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 365 of results (avg 3.3%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.302.31$2.300.4%15.1K0.358.1K
$145.00Oct 1611.1511.20$11.180.4%5220.648.4K
$143.00Sep 259.059.10$9.070.6%450.80439
$150.00Oct 168.408.45$8.430.6%1.3K0.5423.1K
$150.00Sep 181.471.48$1.480.7%12.9K0.6247.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1824.1524.25$24.200.4%8231.003.7K
$147.00Sep 252.252.26$2.260.4%4.0K0.341.3K
$152.50Sep 182.132.14$2.130.5%35.7K0.7313.3K
$170.00Oct 1621.1021.20$21.150.5%320.791.0K
$146.00Sep 251.921.93$1.920.5%9890.301.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 62 found (avg $0.41, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.120.13$0.137.7%110.7K0.0932.6K
$157.50Sep 180.050.06$0.0616.7%35.7K0.0431.3K
$152.50Sep 180.420.43$0.432.3%39.9K0.2718.4K
$177.50Sep 250.100.11$0.119.1%9550.022.3K
$175.00Sep 250.140.15$0.156.7%7040.033.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Sep 180.120.13$0.137.7%2.3K0.0925.8K
$146.00Sep 180.070.08$0.0812.5%1.4K0.068.4K
$148.00Sep 180.220.23$0.234.3%6.4K0.1519.1K
$149.00Sep 180.390.40$0.402.5%8.5K0.242.9K
$150.00Sep 180.670.69$0.682.9%29.7K0.3855.3K

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
$121.00Sep 2529.8032.15$30.987.6%--1.0036
$122.00Sep 2528.2030.60$29.408.2%11.0039
$123.00Sep 2527.2030.55$28.8811.6%81.0038
$124.00Sep 2526.8029.40$28.109.3%61.0025
$125.00Sep 2525.8527.30$26.585.5%61.00240
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 189.109.35$9.232.7%1.5K1.008.8K
$162.50Sep 1811.1512.80$11.9813.8%1261.0051
$165.00Sep 1813.9014.35$14.133.2%801.004.0K
$167.50Sep 1814.3517.65$16.0020.6%71.008
$170.00Sep 1818.8019.45$19.133.4%331.0010.1K

Most actively traded options today. High liquidity = easy entry/exit. 410 active (total vol 566.5K, top 110.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.120.13$0.137.7%110.7K0.0932.6K
$160.00Sep 180.030.04$0.0425.0%48.9K0.0265.2K
$152.50Sep 180.420.43$0.432.3%39.9K0.2718.4K
$157.50Sep 180.050.06$0.0616.7%35.7K0.0431.3K
$155.00Sep 252.302.31$2.300.4%15.1K0.358.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 182.132.14$2.130.5%35.7K0.7313.3K
$150.00Sep 180.670.69$0.682.9%29.7K0.3855.3K
$135.00Oct 162.122.15$2.131.4%20.8K0.1844.3K
$155.00Oct 1610.0010.10$10.051.0%16.0K0.5635.5K
$155.00Sep 184.254.35$4.302.3%10.0K0.918.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 60.9%, max 69.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$148.00Sep 18Oct 3079.7%47.2%69.0%5143.9K
$149.00Sep 18Oct 3076.0%47.1%61.5%1.2K4.8K
$150.00Sep 18Oct 3074.1%47.0%57.6%13.0K47.8K
$152.50Sep 18Oct 3076.6%49.3%55.3%40.0K18.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$148.00Sep 18Oct 3079.7%47.2%69.0%6.4K19.1K
$149.00Sep 18Oct 3076.0%47.1%61.5%8.5K3.0K
$150.00Sep 18Oct 3074.1%47.0%57.6%30.0K55.7K
$152.50Sep 18Oct 3076.6%49.3%55.3%35.7K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 0.92, avg 3.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$143.00Oct 23$0.80$2.20$0.8072%2.75$140.80
$126.00$127.00Oct 2$0.12$0.88$0.1296%7.33$126.12
$125.00$126.00Sep 25$0.20$0.80$0.20100%4.00$125.20
$130.00$131.00Oct 9$0.20$0.80$0.2089%4.00$130.20
$130.00$134.00Oct 30$2.61$1.39$2.6184%0.53$132.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$170.00Oct 9$2.60$2.40$2.6087%0.92$172.40
$167.50$165.00Oct 2$1.63$0.87$1.6384%0.53$165.87
$160.00$157.50Oct 30$1.31$1.19$1.3160%0.91$158.69
$162.50$160.00Oct 9$1.67$0.83$1.6772%0.50$160.83
$160.00$157.50Oct 2$1.65$0.85$1.6571%0.52$158.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 0.52, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 18$0.30$0.30$2.2074%0.14$152.80
$152.50$155.00Sep 25$0.93$0.93$1.5755%0.59$153.43
$167.50$170.00Sep 25$0.11$0.11$2.3992%0.05$167.61
$162.50$165.00Sep 25$0.24$0.24$2.2685%0.11$162.74
$165.00$167.50Sep 25$0.16$0.16$2.3489%0.07$165.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Oct 16$1.70$1.70$3.3064%0.52$143.30
$150.00$145.00Oct 16$2.22$2.22$2.7854%0.80$147.78
$134.00$130.00Oct 30$0.89$0.89$3.1179%0.29$133.11
$140.00$135.00Oct 16$1.20$1.20$3.8074%0.32$138.80
$135.00$130.00Oct 16$0.79$0.79$4.2182%0.19$134.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.85, cheapest $2.80)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 18Sep 25$2.9074.1%45.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 18Sep 25$2.8074.1%45.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 1.43% of stock, avg 9.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Sep 18$1.48$0.68$2.16$147.84$152.161.43%
$152.50Sep 18$0.43$2.13$2.56$149.94$155.061.70%
$149.00Sep 18$2.19$0.40$2.59$146.41$151.591.72%
$148.00Sep 18$3.03$0.23$3.26$144.74$151.262.16%
$147.00Sep 18$3.93$0.13$4.06$142.94$151.062.69%
$155.00Sep 18$0.13$4.30$4.43$150.57$159.432.94%
$146.00Sep 18$4.88$0.08$4.96$141.04$150.963.29%
$145.00Sep 18$5.85$0.05$5.90$139.10$150.903.91%
$157.50Sep 18$0.06$6.73$6.79$150.71$164.294.50%
$144.00Sep 18$6.82$0.04$6.86$137.14$150.864.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.14% of stock, avg 6.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$146.00Sep 18$0.13$0.08$0.21$145.79$155.21
$155.00$147.00Sep 18$0.13$0.13$0.26$146.74$155.26
$155.00$148.00Sep 18$0.13$0.23$0.36$147.64$155.36
$155.00$149.00Sep 18$0.13$0.40$0.53$148.47$155.53
$152.50$146.00Sep 18$0.43$0.08$0.51$145.49$153.01
$152.50$147.00Sep 18$0.43$0.13$0.56$146.44$153.06
$152.50$148.00Sep 18$0.43$0.23$0.66$147.34$153.16
$152.50$149.00Sep 18$0.43$0.40$0.83$148.17$153.33
$155.00$150.00Sep 18$0.13$0.68$0.81$149.19$155.81
$152.50$150.00Sep 18$0.43$0.68$1.11$148.89$153.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 311 found (best R:R 0.10, avg credit $0.65)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
134/135175/178Oct 2$0.23$2.2779%0.10$134.77$175.23
139/140168/170Sep 25$0.23$2.2779%0.10$139.77$167.73
134/135172/175Oct 2$0.26$2.2477%0.12$134.74$172.76
135/136175/178Oct 2$0.24$2.2678%0.11$135.76$175.24
134/135170/172Oct 2$0.31$2.1975%0.14$134.69$170.31
125/126170/172Oct 23$0.55$1.9565%0.28$125.45$170.55
139/140165/168Sep 25$0.28$2.2276%0.13$139.72$165.28
131/132172/175Oct 9$0.34$2.1673%0.16$131.66$172.84
135/136172/175Oct 2$0.27$2.2376%0.12$135.73$172.77
125/126172/175Oct 23$0.47$2.0368%0.23$125.53$172.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 2.47, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.75$1.7554%2.33
$152.50$155.00$157.50Sep 18$0.23$2.2723%9.87
$165.00$170.00$175.00Oct 16$0.26$4.7412%18.23
$150.00$152.50$155.00Sep 25$0.22$2.2819%10.36
$157.50$160.00$162.50Oct 9$0.08$2.429%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.72$1.7853%2.47
$165.00$170.00$175.00Oct 16$0.25$4.7512%19.00
$150.00$152.50$155.00Oct 9$0.09$2.4111%26.78
$155.00$160.00$165.00Oct 16$0.40$4.6017%11.50
$155.00$157.50$160.00Sep 18$0.07$2.439%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. 109 found (best net $-1.87, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Oct 9-$0.41$4.59
$157.50$160.001:2Sep 18-$0.02$2.48
$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-$1.87$0.63
$150.00$149.001:2Sep 18-$0.12$0.88
$135.00$130.001:2Oct 16-$0.55$4.45
$149.00$148.001:2Sep 18-$0.06$0.94
$130.00$125.001:2Oct 16-$0.34$4.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 5.44%, avg 2.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 30$8.200.472.8%5.44%8.22%246289
$157.50Oct 30$7.250.434.4%4.81%9.25%9126
$152.50Oct 30$9.250.511.1%6.13%7.26%56121
$160.00Oct 30$6.350.406.1%4.21%10.31%128365
$162.50Oct 30$5.600.367.8%3.71%11.47%13231
$165.00Oct 30$4.900.339.4%3.25%12.67%101522
$167.50Oct 30$4.300.3011.1%2.85%13.93%3199
$155.00Oct 23$7.200.462.8%4.77%7.56%1.0K478
$152.50Oct 23$8.250.501.1%5.47%6.60%387343
$157.50Oct 23$6.250.414.4%4.14%8.59%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 416,068
Total Puts 249,124
Put/Call Ratio 0.60
Net Difference 166,944

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