Tour v528
SPCX
SPACE EX TECH SPACEX A
$151.97 -0.49%
9/21 15:45

Option Volume

Detail
Current (09/21 3:45pm) 798,754
Calls: 482,639 (60%)
Puts: 316,115 (40%)
Prior (09/18) 1,462,025
Calls: 953,896 (65%)
Puts: 508,129 (35%)
Current vs Prior -45.37%
Calls: -49.40% (Calls)
Puts: -37.79% (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 -31.87%
Calls: -30.60%
Puts: -33.72%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/21 3:45pm) $349.95M
Calls: $194.20M (55%)
Puts: $155.76M (45%)
Prior (09/18) $370.36M
Calls: $246.82M (67%)
Puts: $123.53M (33%)
Current vs Prior -5.51%
Calls: -21.32%
Puts: +26.08%
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 -50.58%
Calls: -19.66%
Puts: -66.61%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/21 3:45pm) 0.66
Prior (09/18) 0.53
Current vs Prior +22.96%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -5.06%
Sentiment BULLISH

Open Interest

Detail
Current (09/21 3:45pm) 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 5.51% | 8.06%11.23% | 19.31%
Prior 6.04% | 8.37%1.71% | 12.46%
Current vs Prior -8.77% | -3.68%+557.22% | +55.06%
Prior 7-Day Avg 4.84% | 7.82%4.90% | 13.60%
Current vs 7-Day Avg +14.04% | +3.06%+129.26% | +42.00%
Prior 7-Day Eod 6.04% | 8.37%1.71% | 12.46%
Current vs 7-Day Eod -8.77% | -3.68%+557.22% | +55.06%
Sentiment BULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.75% | 1.64%
Calls: 2.17% | 1.53%
Puts: 1.32% | 1.75%
Prior 2.04% | 1.06%
Calls: 1.09% | 0.92%
Puts: 2.99% | 1.20%
Current vs Prior -14.22% | +54.72%
Prior 7-Day Avg 2.81% | 2.76%
Calls: 2.96% | 2.69%
Puts: 2.65% | 2.84%
Current vs 7-Day Avg -37.69% | -40.64%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 45% vs prior. Bullish P/C ratio of 0.66. 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
15:45BULLISHBULLISHBULLISH
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 350 of results (avg 3.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 251.591.60$1.600.6%30.7K0.295.0K
$145.00Oct 1611.9012.00$11.950.8%7610.668.6K
$155.00Sep 252.322.34$2.330.9%41.3K0.3812.6K
$146.00Oct 1611.3011.40$11.350.9%300.65--
$160.00Sep 251.071.08$1.080.9%60.9K0.2114.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Oct 1614.3014.40$14.350.7%380.67--
$167.50Oct 3019.6019.75$19.680.8%50.691
$157.50Oct 1610.9011.00$10.950.9%11.2K0.58--
$162.50Oct 3016.0016.15$16.080.9%30.625
$155.00Sep 255.255.30$5.280.9%15.7K0.622.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 52 found (avg $0.42, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Sep 250.150.17$0.1612.5%21.0K0.042.1K
$175.00Sep 250.110.12$0.128.3%6.1K0.034.3K
$177.50Sep 250.080.09$0.0911.1%3.7K0.022.6K
$170.00Sep 250.220.23$0.234.3%25.3K0.0522.1K
$180.00Sep 250.060.07$0.0714.3%2.9K0.0222.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Sep 250.100.12$0.1118.2%4180.035.6K
$137.00Sep 250.180.20$0.1910.5%7920.051.7K
$135.00Sep 250.120.13$0.137.7%2.4K0.036.8K
$136.00Sep 250.150.16$0.166.3%7170.04629
$138.00Sep 250.230.24$0.244.2%6510.064.5K

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
$122.00Oct 230.0533.00$31.539.4%11.004
$123.00Oct 228.8033.00$30.9013.6%51.001
$125.00Oct 226.7028.40$27.556.2%151.00114
$126.00Oct 225.8528.00$26.938.0%--1.0019
$122.00Sep 2529.7032.15$30.927.9%80.9938
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 2522.0523.50$22.786.4%391.0046
$180.00Sep 2527.2029.00$28.106.4%121.0069
$172.50Sep 2519.6521.45$20.558.8%190.9410
$180.00Oct 227.0528.70$27.885.9%90.94409
$170.00Sep 2517.4519.10$18.279.0%4190.9462

Most actively traded options today. High liquidity = easy entry/exit. 390 active (total vol 593.1K, top 60.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 251.071.08$1.080.9%60.9K0.2114.9K
$155.00Sep 252.322.34$2.330.9%41.3K0.3812.6K
$157.50Sep 251.591.60$1.600.6%30.7K0.295.0K
$170.00Sep 250.220.23$0.234.3%25.3K0.0522.1K
$172.50Sep 250.150.17$0.1612.5%21.0K0.042.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 252.552.58$2.571.2%33.0K0.4015.0K
$145.00Oct 164.604.70$4.652.2%15.7K0.349.2K
$155.00Sep 255.255.30$5.280.9%15.7K0.622.6K
$152.50Sep 253.753.80$3.781.3%12.7K0.513.4K
$157.50Oct 1610.9011.00$10.950.9%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 13.0%, max 15.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Sep 25Oct 3056.1%48.6%15.6%11.1K5.2K
$162.50Sep 25Oct 3059.6%51.6%15.5%12.1K5.4K
$144.00Sep 25Oct 3055.8%49.1%13.6%131716
$150.00Sep 25Oct 3055.0%48.6%13.3%8.4K8.8K
$145.00Sep 25Oct 3055.5%49.0%13.2%9833.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Sep 25Oct 3056.1%48.6%15.6%13.9K3.6K
$162.50Sep 25Oct 3059.6%51.6%15.5%488569
$144.00Sep 25Oct 3055.8%49.1%13.6%3.0K1.5K
$150.00Sep 25Oct 3055.0%48.6%13.3%35.6K16.6K
$145.00Sep 25Oct 3055.5%49.0%13.2%11.1K12.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 238 found (best R:R 0.82, avg 2.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$127.00$130.00Oct 23$1.65$1.35$1.6589%0.82$128.65
$127.00$128.00Sep 25$0.10$0.90$0.1099%9.00$127.10
$130.00$134.00Oct 30$2.54$1.46$2.5484%0.57$132.54
$135.00$136.00Oct 30$0.10$0.90$0.1079%9.00$135.10
$125.00$126.00Oct 9$0.32$0.68$0.3295%2.12$125.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$167.50$165.00Oct 23$0.82$1.68$0.8272%2.05$166.68
$167.50$165.00Oct 2$1.45$1.05$1.4583%0.72$166.05
$172.50$170.00Oct 30$1.35$1.15$1.3574%0.85$171.15
$162.50$160.00Oct 23$1.27$1.23$1.2764%0.97$161.23
$170.00$167.50Oct 30$1.47$1.03$1.4772%0.70$168.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 0.18, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$167.50Sep 25$0.16$0.16$2.3489%0.07$165.16
$167.50$170.00Sep 25$0.10$0.10$2.4092%0.04$167.60
$160.00$162.50Sep 25$0.36$0.36$2.1479%0.17$160.36
$157.50$160.00Sep 25$0.52$0.52$1.9871%0.26$158.02
$162.50$165.00Sep 25$0.23$0.23$2.2785%0.10$162.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$135.00$130.00Oct 16$0.76$0.76$4.2483%0.18$134.24
$130.00$125.00Oct 30$0.74$0.74$4.2685%0.17$129.26
$139.00$135.00Oct 16$0.88$0.88$3.1277%0.28$138.12
$134.00$130.00Oct 30$0.80$0.80$3.2080%0.25$133.20
$130.00$125.00Oct 16$0.46$0.46$4.5489%0.10$129.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.88, cheapest $1.81)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$149.00Sep 25Oct 2$1.9255.0%51.2%
$150.00Sep 25Oct 2$1.9555.0%51.2%
$148.00Sep 25Oct 2$1.8255.0%51.3%
$155.00Sep 25Oct 2$1.9256.4%53.0%
$152.50Sep 25Oct 2$1.9756.1%53.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$149.00Sep 25Oct 2$1.8155.0%51.2%
$150.00Sep 25Oct 2$1.8655.0%51.2%
$148.00Sep 25Oct 2$1.7655.0%51.3%
$155.00Sep 25Oct 2$1.8256.4%53.0%
$152.50Sep 25Oct 2$1.9256.1%53.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 4.68% of stock, avg 10.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 25$3.33$3.78$7.11$145.39$159.614.68%
$150.00Sep 25$4.60$2.57$7.17$142.83$157.174.72%
$149.00Sep 25$5.23$2.17$7.40$141.60$156.404.87%
$155.00Sep 25$2.33$5.28$7.61$147.39$162.615.01%
$148.00Sep 25$5.88$1.82$7.70$140.30$155.705.07%
$147.00Sep 25$6.55$1.51$8.06$138.94$155.065.30%
$146.00Sep 25$7.30$1.25$8.55$137.45$154.555.63%
$157.50Sep 25$1.60$7.05$8.65$148.85$166.155.69%
$145.00Sep 25$8.05$1.02$9.07$135.93$154.075.97%
$144.00Sep 25$8.90$0.83$9.73$134.27$153.736.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.30% of stock, avg 6.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$162.50$146.00Sep 25$0.72$1.25$1.97$144.03$164.47
$160.00$146.00Sep 25$1.08$1.25$2.33$143.67$162.33
$162.50$147.00Sep 25$0.72$1.51$2.23$144.77$164.73
$160.00$147.00Sep 25$1.08$1.51$2.59$144.41$162.59
$157.50$146.00Sep 25$1.60$1.25$2.85$143.15$160.35
$162.50$148.00Sep 25$0.72$1.82$2.54$145.46$165.04
$157.50$147.00Sep 25$1.60$1.51$3.11$143.89$160.61
$160.00$148.00Sep 25$1.08$1.82$2.90$145.10$162.90
$157.50$148.00Sep 25$1.60$1.82$3.42$144.58$160.92
$162.50$149.00Sep 25$0.72$2.17$2.89$146.11$165.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 329 found (best R:R 0.09, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
141/142168/170Sep 25$0.21$2.2980%0.09$141.79$167.71
136/137175/178Oct 2$0.24$2.2679%0.11$136.76$175.24
141/142165/168Sep 25$0.27$2.2377%0.12$141.73$165.27
136/137172/175Oct 2$0.28$2.2277%0.13$136.72$172.78
125/126172/175Oct 23$0.49$2.0168%0.24$125.51$172.99
132/133172/175Oct 9$0.36$2.1473%0.17$132.64$172.86
136/137170/172Oct 2$0.33$2.1774%0.15$136.67$170.33
142/143168/170Sep 25$0.23$2.2778%0.10$142.77$167.73
137/138175/178Oct 2$0.25$2.2577%0.11$137.75$175.25
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. 134 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$162.50$165.00Oct 9$0.07$2.439%34.71
$150.00$152.50$155.00Sep 25$0.27$2.2322%8.26
$152.50$155.00$157.50Oct 2$0.15$2.3514%15.67
$150.00$152.50$155.00Oct 9$0.12$2.3812%19.83
$150.00$152.50$155.00Oct 30$0.07$2.438%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$157.50$160.00$162.50Oct 2$0.06$2.4411%40.67
$150.00$152.50$155.00Oct 2$0.13$2.3714%18.23
$162.50$165.00$167.50Oct 16$0.05$2.458%49.00
$152.50$155.00$157.50Oct 16$0.09$2.4110%26.78
$150.00$152.50$155.00Oct 30$0.07$2.438%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. 91 found (best net $-0.38, 91 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Oct 9-$0.43$4.57
$160.00$162.501:2Sep 25-$0.36$2.14
$165.00$167.501:2Sep 25-$0.17$2.33
$162.50$165.001:2Sep 25-$0.26$2.24
$157.50$160.001:2Sep 25-$0.56$1.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Oct 16-$0.38$4.62
$130.00$125.001:2Oct 16-$0.22$4.78
$128.00$127.001:2Sep 25-$0.05$0.95
$132.00$131.001:2Sep 25-$0.06$0.94
$130.00$129.001:2Sep 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 5.79%, avg 2.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 30$8.800.492.0%5.79%7.78%755425
$157.50Oct 30$7.750.453.6%5.10%8.74%121202
$152.50Oct 30$9.900.520.3%6.51%6.86%261181
$160.00Oct 30$6.850.415.3%4.51%9.79%578389
$162.50Oct 30$6.050.386.9%3.98%10.91%161249
$165.00Oct 30$5.300.348.6%3.49%12.06%392523
$167.50Oct 30$4.650.3110.2%3.06%13.28%145204
$170.00Oct 30$4.100.2811.9%2.70%14.56%248630
$155.00Oct 23$7.650.482.0%5.03%7.03%4691.3K
$157.50Oct 23$6.700.433.6%4.41%8.05%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 482,639
Total Puts 316,115
Put/Call Ratio 0.66
Net Difference 166,524

Prior's Put/Call Breakdown

Total Calls 953,896
Total Puts 508,129
Put/Call Ratio 0.53
Net Difference 445,767

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