Tour v528
SPCX
SPACE EX TECH SPACEX A
$152.10 -0.40%
9/21 15:50

Option Volume

Detail
Current (09/21 3:50pm) 805,896
Calls: 487,776 (61%)
Puts: 318,120 (39%)
Prior (09/18) 1,522,634
Calls: 983,589 (65%)
Puts: 539,045 (35%)
Current vs Prior -47.07%
Calls: -50.41% (Calls)
Puts: -40.98% (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 -31.26%
Calls: -29.86%
Puts: -33.30%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/21 3:50pm) $353.18M
Calls: $198.05M (56%)
Puts: $155.13M (44%)
Prior (09/18) $430.56M
Calls: $322.82M (75%)
Puts: $107.74M (25%)
Current vs Prior -17.97%
Calls: -38.65%
Puts: +43.99%
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 -50.13%
Calls: -18.06%
Puts: -66.74%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/21 3:50pm) 0.65
Prior (09/18) 0.55
Current vs Prior +19.00%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -5.47%
Sentiment BULLISH

Open Interest

Detail
Current (09/21 3:50pm) 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 5.52% | 8.07%11.28% | 19.25%
Prior 6.04% | 8.37%1.71% | 12.46%
Current vs Prior -8.63% | -3.53%+559.73% | +54.56%
Prior 7-Day Avg 4.84% | 7.82%4.90% | 13.60%
Current vs 7-Day Avg +14.22% | +3.23%+130.14% | +41.54%
Prior 7-Day Eod 6.04% | 8.37%1.71% | 12.46%
Current vs 7-Day Eod -8.63% | -3.53%+559.73% | +54.56%
Sentiment BULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.42% | 1.64%
Calls: 2.13% | 1.53%
Puts: 2.70% | 1.75%
Prior 2.04% | 1.06%
Calls: 1.09% | 0.92%
Puts: 2.99% | 1.20%
Current vs Prior +18.63% | +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 -13.84% | -40.64%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 47% 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
15:50BULLISHBULLISHBULLISH
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 256 of results (avg 5.6%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 251.631.65$1.641.2%30.8K0.305.0K
$155.00Sep 252.372.40$2.381.3%41.8K0.4012.6K
$145.00Oct 1611.9512.15$12.051.7%7610.678.6K
$146.00Oct 1611.3011.50$11.401.8%310.65--
$160.00Sep 251.101.12$1.111.8%61.2K0.2214.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 252.502.53$2.511.2%33.4K0.3815.0K
$160.00Sep 258.859.00$8.931.7%1.6K0.781.3K
$162.50Oct 1614.1014.35$14.231.8%380.66--
$155.00Oct 3011.0511.25$11.151.8%3320.51138
$149.00Sep 252.102.14$2.121.9%3.5K0.344.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.45, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 250.220.24$0.238.7%25.4K0.0622.1K
$175.00Sep 250.110.13$0.1216.7%6.6K0.034.3K
$172.50Sep 250.160.18$0.1711.8%21.1K0.042.1K
$177.50Sep 250.080.09$0.0911.1%3.7K0.022.6K
$167.50Sep 250.330.35$0.345.9%7.2K0.083.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 250.110.13$0.1216.7%2.4K0.036.8K
$138.00Sep 250.210.24$0.2213.6%6540.054.5K
$136.00Sep 250.140.16$0.1513.3%7170.04629
$130.00Sep 250.050.06$0.0616.7%8790.013.2K
$131.00Sep 250.060.07$0.0714.3%4080.02870

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 191 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Oct 228.2032.90$30.5515.4%11.004
$123.00Oct 226.8531.90$29.3817.2%51.001
$125.00Oct 225.8029.95$27.8814.9%151.00114
$126.00Oct 224.0528.20$26.1315.9%--1.0019
$122.00Sep 2527.6532.35$30.0015.7%80.9938
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 2520.4524.50$22.4818.0%391.0046
$180.00Sep 2525.4030.25$27.8317.4%121.0069
$182.50Sep 2527.9032.95$30.4316.6%11.0030
$172.50Sep 2519.3523.05$21.2017.5%190.9410
$180.00Oct 226.8529.50$28.189.4%90.94409

Most actively traded options today. High liquidity = easy entry/exit. 393 active (total vol 599.4K, top 61.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 251.101.12$1.111.8%61.2K0.2214.9K
$155.00Sep 252.372.40$2.381.3%41.8K0.4012.6K
$157.50Sep 251.631.65$1.641.2%30.8K0.305.0K
$170.00Sep 250.220.24$0.238.7%25.4K0.0622.1K
$172.50Sep 250.160.18$0.1711.8%21.1K0.042.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 252.502.53$2.511.2%33.4K0.3815.0K
$155.00Sep 255.155.30$5.232.9%15.8K0.602.6K
$145.00Oct 164.504.60$4.552.2%15.8K0.339.2K
$152.50Sep 253.653.75$3.702.7%12.8K0.493.4K
$157.50Oct 1610.7511.15$10.953.7%11.2K0.57--

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 13.4%, max 16.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Sep 25Oct 3056.2%48.4%16.0%11.7K5.2K
$162.50Sep 25Oct 3059.6%51.5%15.7%12.2K5.4K
$144.00Sep 25Oct 3056.0%49.0%14.3%132716
$145.00Sep 25Oct 3055.7%48.9%13.8%1.0K3.8K
$146.00Sep 25Oct 3055.4%48.8%13.5%3711.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Sep 25Oct 3056.2%48.4%16.0%14.0K3.6K
$162.50Sep 25Oct 3059.6%51.5%15.7%488569
$144.00Sep 25Oct 3056.0%49.0%14.3%3.1K1.5K
$145.00Sep 25Oct 3055.7%48.9%13.8%11.1K12.7K
$146.00Sep 25Oct 3055.4%48.8%13.5%3.6K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 0.95, avg 3.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$133.00Oct 23$1.52$1.48$1.5287%0.97$131.52
$125.00$126.00Oct 9$0.20$0.80$0.2095%4.00$125.20
$140.00$141.00Oct 30$0.10$0.90$0.1072%9.00$140.10
$134.00$135.00Sep 25$0.43$0.57$0.4398%1.33$134.43
$123.00$124.00Sep 25$0.47$0.53$0.4799%1.13$123.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$172.50Sep 25$1.28$1.22$1.28100%0.95$173.72
$165.00$162.50Oct 23$0.83$1.67$0.8368%2.01$164.17
$172.50$170.00Oct 30$1.35$1.15$1.3574%0.85$171.15
$162.50$160.00Oct 30$1.22$1.28$1.2262%1.05$161.28
$170.00$167.50Oct 16$1.65$0.85$1.6577%0.52$168.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 0.18, 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
$160.00$162.50Sep 25$0.37$0.37$2.1378%0.17$160.37
$162.50$165.00Sep 25$0.24$0.24$2.2684%0.11$162.74
$175.00$177.50Oct 2$0.13$0.13$2.3791%0.05$175.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$125.00Oct 30$0.75$0.75$4.2585%0.18$129.25
$136.00$135.00Oct 30$0.40$0.40$0.6078%0.67$135.60
$135.00$130.00Oct 16$0.75$0.75$4.2584%0.18$134.25
$139.00$135.00Oct 16$0.88$0.88$3.1278%0.28$138.12
$144.00$143.00Oct 30$0.49$0.49$0.5167%0.96$143.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.83, cheapest $1.93)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 25Oct 2$1.9856.2%51.1%
$157.50Sep 25Oct 2$1.7457.3%53.0%
$150.00Sep 25Oct 2$1.9555.1%51.0%
$149.00Sep 25Oct 2$1.7755.1%51.3%
$155.00Sep 25Oct 2$1.9256.6%52.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 25Oct 2$1.9356.2%51.1%
$157.50Sep 25Oct 2$1.5957.3%53.0%
$150.00Sep 25Oct 2$1.9455.1%51.0%
$149.00Sep 25Oct 2$1.8855.1%51.3%
$155.00Sep 25Oct 2$1.5956.6%52.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 4.67% of stock, avg 10.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 25$3.40$3.70$7.10$145.40$159.604.67%
$150.00Sep 25$4.70$2.51$7.21$142.79$157.214.74%
$149.00Sep 25$5.30$2.12$7.42$141.58$156.424.88%
$155.00Sep 25$2.38$5.23$7.61$147.39$162.615.00%
$148.00Sep 25$5.98$1.78$7.76$140.24$155.765.10%
$147.00Sep 25$6.68$1.48$8.16$138.84$155.165.36%
$146.00Sep 25$7.40$1.21$8.61$137.39$154.615.66%
$157.50Sep 25$1.64$6.98$8.62$148.88$166.125.67%
$145.00Sep 25$8.18$1.00$9.18$135.82$154.186.04%
$144.00Sep 25$9.10$0.82$9.92$134.08$153.926.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.30% of stock, avg 6.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$147.00Sep 25$0.50$1.48$1.98$145.02$166.98
$162.50$147.00Sep 25$0.74$1.48$2.22$144.78$164.72
$160.00$147.00Sep 25$1.11$1.48$2.59$144.41$162.59
$165.00$148.00Sep 25$0.50$1.78$2.28$145.72$167.28
$162.50$148.00Sep 25$0.74$1.78$2.52$145.48$165.02
$160.00$148.00Sep 25$1.11$1.78$2.89$145.11$162.89
$157.50$147.00Sep 25$1.64$1.48$3.12$143.88$160.62
$165.00$149.00Sep 25$0.50$2.12$2.62$146.38$167.62
$157.50$148.00Sep 25$1.64$1.78$3.42$144.58$160.92
$162.50$149.00Sep 25$0.74$2.12$2.86$146.14$165.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 330 found (best R:R 0.37, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
126/127172/175Oct 23$0.67$1.8367%0.37$126.33$173.17
126/127168/170Oct 23$0.80$1.7061%0.47$126.20$168.30
133/134175/178Oct 2$0.24$2.2683%0.11$133.76$175.24
133/134172/175Oct 2$0.27$2.2381%0.12$133.73$172.77
126/127170/172Oct 23$0.68$1.8264%0.37$126.32$170.68
128/129172/175Oct 23$0.65$1.8565%0.35$128.35$173.15
133/134170/172Oct 2$0.31$2.1978%0.14$133.69$170.31
132/133170/172Oct 9$0.51$1.9970%0.26$132.49$170.51
128/129168/170Oct 23$0.78$1.7259%0.45$128.22$168.28
135/136175/178Oct 2$0.24$2.2680%0.11$135.76$175.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$157.50$160.00$162.50Oct 9$0.07$2.4310%34.71
$157.50$160.00$162.50Oct 16$0.06$2.449%40.67
$155.00$157.50$160.00Sep 25$0.21$2.2918%10.90
$157.50$160.00$162.50Sep 25$0.16$2.3414%14.63
$160.00$162.50$165.00Oct 23$0.07$2.438%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$157.50$160.00$162.50Sep 25$0.07$2.4314%34.71
$152.50$155.00$157.50Oct 9$0.07$2.4311%34.71
$150.00$152.50$155.00Oct 16$0.06$2.4410%40.67
$152.50$155.00$157.50Sep 25$0.22$2.2820%10.36
$155.00$157.50$160.00Sep 25$0.20$2.3018%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 92 found (best net $-0.38, 92 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Oct 9-$0.41$4.59
$160.00$162.501:2Sep 25-$0.37$2.13
$162.50$165.001:2Sep 25-$0.26$2.24
$165.00$167.501:2Sep 25-$0.18$2.32
$167.50$170.001:2Sep 25-$0.12$2.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Oct 16-$0.38$4.62
$130.00$125.001:2Oct 16-$0.19$4.81
$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. 65 found (best yield 5.75%, avg 2.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 30$8.750.491.9%5.75%7.66%757425
$160.00Oct 30$6.800.425.2%4.47%9.66%586389
$152.50Oct 30$9.850.530.3%6.48%6.74%261181
$157.50Oct 30$7.550.453.5%4.96%8.51%121202
$162.50Oct 30$5.950.386.8%3.91%10.75%161249
$165.00Oct 30$5.200.358.5%3.42%11.90%392523
$167.50Oct 30$4.600.3210.1%3.02%13.15%145204
$170.00Oct 30$4.000.2911.8%2.63%14.40%248630
$155.00Oct 23$7.650.481.9%5.03%6.94%4721.3K
$157.50Oct 23$6.600.443.5%4.34%7.89%264990

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 487,776
Total Puts 318,120
Put/Call Ratio 0.65
Net Difference 169,656

Prior's Put/Call Breakdown

Total Calls 983,589
Total Puts 539,045
Put/Call Ratio 0.55
Net Difference 444,544

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