Tour v528
SPCX
SPACE EX TECH SPACEX A
$152.17 -0.36%
9/21 15:40

Option Volume

Detail
Current (09/21 3:40pm) 788,567
Calls: 478,423 (61%)
Puts: 310,144 (39%)
Prior (09/18) 1,437,375
Calls: 935,325 (65%)
Puts: 502,050 (35%)
Current vs Prior -45.14%
Calls: -48.85% (Calls)
Puts: -38.22% (Puts)
Prior 7-Day Total 8,206,693
Calls: 4,867,881 (59%)
Puts: 3,338,812 (41%)
Prior 7-Day Average 1,172,384
Calls: 695,411 (59%)
Puts: 476,973 (41%)
Current vs Prior 7-Day Avg -32.74%
Calls: -31.20%
Puts: -34.98%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/21 3:40pm) $341.64M
Calls: $193.54M (57%)
Puts: $148.11M (43%)
Prior (09/18) $368.11M
Calls: $249.51M (68%)
Puts: $118.61M (32%)
Current vs Prior -7.19%
Calls: -22.43%
Puts: +24.87%
Prior 7-Day Total $4.96B
Calls: $1.69B (34%)
Puts: $3.27B (66%)
Prior 7-Day Average $708.17M
Calls: $241.71M (34%)
Puts: $466.46M (66%)
Current vs Prior 7-Day Avg -51.76%
Calls: -19.93%
Puts: -68.25%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/21 3:40pm) 0.65
Prior (09/18) 0.54
Current vs Prior +20.77%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -6.03%
Sentiment BULLISH

Open Interest

Detail
Current (09/21 3:40pm) 3,648,463
Calls: 1,675,881 (46%)
Puts: 1,972,582 (54%)
Prior (09/18) 4,762,208
Calls: 2,271,736 (48%)
Puts: 2,490,472 (52%)
Current vs Prior -23.39%
Prior 7-Day Total 30,968,594
Calls: 15,066,098 (49%)
Puts: 15,902,496 (51%)
Prior 7-Day Average 4,424,084
Calls: 2,152,299 (49%)
Puts: 2,271,785 (51%)
Current vs Prior 7-Day Avg -17.53%
Sentiment BULLISH

Expected Move

Detail
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 5.49% | 8.02%11.24% | 19.31%
Prior 6.04% | 8.37%1.71% | 12.46%
Current vs Prior -9.21% | -4.20%+557.50% | +55.02%
Prior 7-Day Avg 4.84% | 7.82%4.90% | 13.60%
Current vs 7-Day Avg +13.49% | +2.51%+129.36% | +41.96%
Prior 7-Day Eod 6.04% | 8.37%1.71% | 12.46%
Current vs 7-Day Eod -9.21% | -4.20%+557.50% | +55.02%
Sentiment BULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.44% | 1.65%
Calls: 2.13% | 1.50%
Puts: 2.74% | 1.80%
Prior 2.04% | 1.06%
Calls: 1.09% | 0.92%
Puts: 2.99% | 1.20%
Current vs Prior +19.61% | +55.66%
Prior 7-Day Avg 2.81% | 2.76%
Calls: 2.96% | 2.69%
Puts: 2.65% | 2.84%
Current vs 7-Day Avg -13.12% | -40.28%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 45% vs prior. Bullish P/C ratio of 0.65. Declining open interest (down 23%) indicates positions being closed.

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
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH

📈 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 356 of results (avg 3.4%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Sep 255.956.00$5.980.8%7040.701.1K
$155.00Sep 252.372.39$2.380.8%40.8K0.3912.6K
$160.00Sep 251.091.10$1.100.9%60.4K0.2114.9K
$143.00Oct 3015.2515.40$15.331.0%70.6812
$150.00Oct 169.159.25$9.201.1%2.4K0.5723.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 252.452.47$2.460.8%31.2K0.3915.0K
$162.50Sep 2510.9511.05$11.000.9%4850.84564
$155.00Sep 255.105.15$5.131.0%15.6K0.612.6K
$167.50Oct 3019.4519.65$19.551.0%50.691
$162.50Oct 1614.1014.25$14.181.1%380.66--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 55 found (avg $0.44, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Sep 250.150.17$0.1612.5%21.0K0.042.1K
$170.00Sep 250.220.23$0.234.3%25.3K0.0622.1K
$175.00Sep 250.110.12$0.128.3%6.1K0.034.3K
$177.50Sep 250.080.09$0.0911.1%3.7K0.022.6K
$180.00Sep 250.060.07$0.0714.3%2.8K0.0222.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 250.110.13$0.1216.7%2.4K0.036.8K
$136.00Sep 250.140.15$0.156.7%7140.04629
$137.00Sep 250.170.18$0.185.6%7790.041.7K
$134.00Sep 250.100.11$0.119.1%3970.035.6K
$138.00Sep 250.210.22$0.224.5%6420.054.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 190 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Sep 2530.1532.30$31.236.9%70.9938
$123.00Sep 2528.1531.75$29.9512.0%40.9944
$124.00Sep 2527.7529.80$28.787.1%10.9933
$125.00Sep 2527.1527.90$27.532.7%160.99249
$126.00Sep 2525.6027.15$26.385.9%110.9912
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 2522.0523.50$22.786.4%391.0046
$180.00Sep 2527.2028.10$27.653.3%121.0069
$182.50Sep 2529.1530.85$30.005.7%11.0030
$172.50Sep 2519.6520.70$20.175.2%190.9410
$170.00Sep 2517.4518.40$17.925.3%4190.9362

Most actively traded options today. High liquidity = easy entry/exit. 392 active (total vol 586.8K, top 60.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 251.091.10$1.100.9%60.4K0.2114.9K
$155.00Sep 252.372.39$2.380.8%40.8K0.3912.6K
$157.50Sep 251.621.64$1.631.2%30.4K0.295.0K
$170.00Sep 250.220.23$0.234.3%25.3K0.0622.1K
$172.50Sep 250.150.17$0.1612.5%21.0K0.042.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 252.452.47$2.460.8%31.2K0.3915.0K
$145.00Oct 164.504.60$4.552.2%15.7K0.339.2K
$155.00Sep 255.105.15$5.131.0%15.6K0.612.6K
$152.50Sep 253.603.70$3.652.7%12.2K0.503.4K
$157.50Oct 1610.7010.90$10.801.9%11.2K0.58--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 11.7%, max 14.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Sep 25Oct 3059.2%51.6%14.7%12.0K5.4K
$152.50Sep 25Oct 3055.4%48.5%14.1%10.7K5.2K
$144.00Sep 25Oct 3054.8%48.9%12.1%120716
$150.00Sep 25Oct 3054.2%48.5%11.9%8.3K8.8K
$160.00Sep 25Oct 3057.9%51.7%11.9%61.0K15.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Sep 25Oct 3059.2%51.6%14.7%488569
$152.50Sep 25Oct 3055.4%48.5%14.1%13.4K3.6K
$144.00Sep 25Oct 3054.8%48.9%12.1%2.9K1.5K
$150.00Sep 25Oct 3054.2%48.5%11.9%33.8K16.6K
$160.00Sep 25Oct 3057.9%51.7%11.9%1.7K1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 0.96, avg 2.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$127.00$130.00Oct 23$1.53$1.47$1.5389%0.96$128.53
$132.00$133.00Sep 25$0.23$0.77$0.2398%3.35$132.23
$125.00$126.00Oct 9$0.23$0.77$0.2393%3.35$125.23
$122.00$123.00Oct 2$0.30$0.70$0.3098%2.33$122.30
$130.00$134.00Oct 30$2.67$1.33$2.6784%0.50$132.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$162.50$160.00Oct 23$0.93$1.57$0.9364%1.69$161.57
$167.50$165.00Oct 23$1.22$1.28$1.2271%1.05$166.28
$172.50$170.00Oct 30$1.37$1.13$1.3774%0.82$171.13
$170.00$167.50Oct 30$1.48$1.02$1.4872%0.69$168.52
$140.00$139.00Oct 2$0.15$0.85$0.1517%5.67$139.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 0.26, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$167.50$170.00Sep 25$0.11$0.11$2.3992%0.05$167.61
$165.00$167.50Sep 25$0.16$0.16$2.3489%0.07$165.16
$162.50$165.00Sep 25$0.24$0.24$2.2685%0.11$162.74
$160.00$162.50Sep 25$0.36$0.36$2.1479%0.17$160.36
$157.50$160.00Sep 25$0.53$0.53$1.9771%0.27$158.03
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$134.00$130.00Oct 30$0.82$0.82$3.1880%0.26$133.18
$135.00$130.00Oct 16$0.75$0.75$4.2584%0.18$134.25
$139.00$135.00Oct 16$0.86$0.86$3.1478%0.27$138.14
$130.00$125.00Oct 30$0.71$0.71$4.2985%0.17$129.29
$130.00$125.00Oct 16$0.45$0.45$4.5589%0.10$129.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.88, cheapest $1.82)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Sep 25Oct 2$1.9256.1%52.4%
$150.00Sep 25Oct 2$1.9554.2%50.8%
$149.00Sep 25Oct 2$1.9554.3%51.1%
$148.00Sep 25Oct 2$1.8554.2%51.2%
$152.50Sep 25Oct 2$1.9855.4%52.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Sep 25Oct 2$1.8256.1%52.4%
$150.00Sep 25Oct 2$1.8654.2%50.8%
$149.00Sep 25Oct 2$1.8354.3%51.1%
$148.00Sep 25Oct 2$1.7754.2%51.2%
$152.50Sep 25Oct 2$1.9055.4%52.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 4.63% of stock, avg 10.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 25$3.40$3.65$7.05$145.45$159.554.63%
$150.00Sep 25$4.70$2.46$7.16$142.84$157.164.71%
$149.00Sep 25$5.30$2.07$7.37$141.63$156.374.84%
$155.00Sep 25$2.38$5.13$7.51$147.49$162.514.94%
$148.00Sep 25$5.98$1.73$7.71$140.29$155.715.07%
$147.00Sep 25$6.68$1.42$8.10$138.90$155.105.32%
$157.50Sep 25$1.63$6.88$8.51$148.99$166.015.59%
$146.00Sep 25$7.40$1.17$8.57$137.43$154.575.63%
$145.00Sep 25$8.20$0.96$9.16$135.84$154.166.02%
$144.00Sep 25$9.02$0.78$9.80$134.20$153.806.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.26% of stock, avg 6.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$162.50$146.00Sep 25$0.74$1.17$1.91$144.09$164.41
$160.00$146.00Sep 25$1.10$1.17$2.27$143.73$162.27
$162.50$147.00Sep 25$0.74$1.42$2.16$144.84$164.66
$160.00$147.00Sep 25$1.10$1.42$2.52$144.48$162.52
$162.50$148.00Sep 25$0.74$1.73$2.47$145.53$164.97
$157.50$146.00Sep 25$1.63$1.17$2.80$143.20$160.30
$160.00$148.00Sep 25$1.10$1.73$2.83$145.17$162.83
$157.50$147.00Sep 25$1.63$1.42$3.05$143.95$160.55
$157.50$148.00Sep 25$1.63$1.73$3.36$144.64$160.86
$162.50$149.00Sep 25$0.74$2.07$2.81$146.19$165.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 340 found (best R:R 0.09, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
141/142168/170Sep 25$0.21$2.2981%0.09$141.79$167.71
136/137175/178Oct 2$0.25$2.2579%0.11$136.75$175.25
141/142165/168Sep 25$0.26$2.2478%0.12$141.74$165.26
136/137172/175Oct 2$0.28$2.2277%0.13$136.72$172.78
142/143168/170Sep 25$0.23$2.2779%0.10$142.77$167.73
137/138175/178Oct 2$0.25$2.2578%0.11$137.75$175.25
136/137170/172Oct 2$0.33$2.1774%0.15$136.67$170.33
126/127170/172Oct 23$0.58$1.9264%0.30$126.42$170.58
138/139175/178Oct 2$0.28$2.2276%0.13$138.72$175.28
133/134172/175Oct 9$0.38$2.1272%0.18$133.62$172.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Oct 16$0.06$4.948%82.33
$160.00$162.50$165.00Oct 9$0.06$2.449%40.67
$157.50$160.00$162.50Oct 16$0.07$2.439%34.71
$155.00$157.50$160.00Oct 9$0.10$2.4011%24.00
$150.00$152.50$155.00Oct 9$0.12$2.3812%19.83
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$162.50$165.00Oct 30$0.05$2.457%49.00
$152.50$155.00$157.50Oct 9$0.11$2.3911%21.73
$155.00$157.50$160.00Oct 30$0.07$2.438%34.71
$150.00$152.50$155.00Oct 2$0.17$2.3314%13.71
$152.50$155.00$157.50Oct 16$0.10$2.409%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 93 found (best net $-0.36, 93 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Oct 9-$0.43$4.57
$160.00$162.501:2Sep 25-$0.38$2.12
$167.50$170.001:2Sep 25-$0.12$2.38
$162.50$165.001:2Sep 25-$0.26$2.24
$165.00$167.501:2Sep 25-$0.18$2.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Oct 16-$0.36$4.64
$130.00$125.001:2Oct 16-$0.21$4.79
$128.00$127.001:2Sep 25-$0.05$0.95
$129.00$128.001:2Sep 25-$0.05$0.95
$132.00$131.001:2Sep 25-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 5.16%, avg 2.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$7.850.453.5%5.16%8.66%120202
$155.00Oct 30$8.850.491.9%5.82%7.68%755425
$152.50Oct 30$10.000.530.2%6.57%6.79%260181
$160.00Oct 30$6.950.415.2%4.57%9.71%576389
$162.50Oct 30$6.100.386.8%4.01%10.80%160249
$165.00Oct 30$5.400.358.4%3.55%11.98%391523
$167.50Oct 30$4.750.3110.1%3.12%13.20%145204
$170.00Oct 30$4.150.2811.7%2.73%14.44%243630
$155.00Oct 23$7.750.481.9%5.09%6.95%4581.3K
$157.50Oct 23$6.750.443.5%4.44%7.94%262990

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 478,423
Total Puts 310,144
Put/Call Ratio 0.65
Net Difference 168,279

Prior's Put/Call Breakdown

Total Calls 935,325
Total Puts 502,050
Put/Call Ratio 0.54
Net Difference 433,275

Prior 7-Day Put/Call Summary

Total Calls 4,867,881
Total Puts 3,338,812
Average Put/Call Ratio 0.69
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