Tour v528
SPCX
SPACE EX TECH SPACEX A
$152.11 -0.39%
9/21 15:55

Option Volume

Detail
Current (09/21 3:55pm) 814,671
Calls: 493,117 (61%)
Puts: 321,554 (39%)
Prior (09/18) 1,586,141
Calls: 1,017,206 (64%)
Puts: 568,935 (36%)
Current vs Prior -48.64%
Calls: -51.52% (Calls)
Puts: -43.48% (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 -30.51%
Calls: -29.09%
Puts: -32.58%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/21 3:55pm) $357.04M
Calls: $199.79M (56%)
Puts: $157.25M (44%)
Prior (09/18) $390.38M
Calls: $256.81M (66%)
Puts: $133.57M (34%)
Current vs Prior -8.54%
Calls: -22.20%
Puts: +17.73%
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 -49.58%
Calls: -17.34%
Puts: -66.29%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/21 3:55pm) 0.65
Prior (09/18) 0.56
Current vs Prior +16.59%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -5.48%
Sentiment BULLISH

Open Interest

Detail
Current (09/21 3:55pm) 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% | 8.03%11.29% | 19.36%
Prior 6.04% | 8.37%1.71% | 12.46%
Current vs Prior -8.85% | -4.08%+560.46% | +55.45%
Prior 7-Day Avg 4.84% | 7.82%4.90% | 13.60%
Current vs 7-Day Avg +13.94% | +2.63%+130.39% | +42.35%
Prior 7-Day Eod 6.04% | 8.37%1.71% | 12.46%
Current vs 7-Day Eod -8.85% | -4.08%+560.46% | +55.45%
Sentiment BULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 3.10% | 2.47%
Calls: 2.13% | 2.26%
Puts: 4.08% | 2.69%
Prior 2.04% | 1.06%
Calls: 1.09% | 0.92%
Puts: 2.99% | 1.20%
Current vs Prior +51.96% | +133.02%
Prior 7-Day Avg 2.81% | 2.76%
Calls: 2.96% | 2.69%
Puts: 2.65% | 2.84%
Current vs 7-Day Avg +10.38% | -10.60%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 49% 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
15:55BULLISHBULLISHBULLISH
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 218 of results (avg 6.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 258.158.25$8.201.2%1.1K0.803.7K
$150.00Oct 3011.2011.40$11.301.8%2080.56678
$148.00Oct 1610.1510.35$10.252.0%300.61--
$146.00Sep 257.357.50$7.432.0%3690.771.1K
$144.00Oct 3014.4514.75$14.602.1%130.664
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 210.3010.45$10.381.4%1.8K0.69916
$160.00Sep 258.859.00$8.931.7%1.6K0.791.3K
$150.00Sep 252.482.53$2.512.0%33.7K0.3915.0K
$157.50Sep 256.857.00$6.932.2%5.0K0.71439
$149.00Oct 166.156.30$6.232.4%1470.41--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 44 found (avg $0.44, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Sep 250.150.17$0.1612.5%21.2K0.042.1K
$175.00Sep 250.110.13$0.1216.7%6.7K0.034.3K
$177.50Sep 250.080.09$0.0911.1%3.7K0.022.6K
$167.50Sep 250.320.34$0.336.1%7.2K0.083.2K
$170.00Sep 250.220.23$0.234.3%25.4K0.0522.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 250.110.13$0.1216.7%2.5K0.036.8K
$137.00Sep 250.160.19$0.1816.7%7990.041.7K
$138.00Sep 250.200.23$0.2213.6%6590.054.5K
$139.00Sep 250.250.28$0.2711.1%7270.072.0K
$132.00Sep 250.070.08$0.0812.5%1890.021.4K

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 227.5032.90$30.2017.9%11.004
$123.00Oct 227.5531.90$29.7314.6%51.001
$125.00Oct 225.7529.45$27.6013.4%151.00114
$126.00Oct 223.7528.65$26.2018.7%--1.0019
$122.00Sep 2527.0032.35$29.6818.0%90.9938
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 2520.0024.50$22.2520.2%391.0046
$180.00Sep 2524.9030.25$27.5819.4%121.0069
$182.50Sep 2526.4032.95$29.6822.1%11.0030
$180.00Oct 226.6529.90$28.2811.5%90.94409
$172.50Sep 2519.0522.15$20.6015.0%190.9410

Most actively traded options today. High liquidity = easy entry/exit. 393 active (total vol 606.5K, top 61.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 251.081.12$1.103.6%61.7K0.2114.9K
$155.00Sep 252.352.40$2.382.1%42.4K0.3912.6K
$157.50Sep 251.611.66$1.643.0%30.9K0.295.0K
$170.00Sep 250.220.23$0.234.3%25.4K0.0522.1K
$172.50Sep 250.150.17$0.1612.5%21.2K0.042.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 252.482.53$2.512.0%33.7K0.3915.0K
$145.00Oct 164.504.65$4.583.3%16.2K0.339.2K
$155.00Sep 255.105.25$5.182.9%15.8K0.612.6K
$152.50Sep 253.603.75$3.684.1%12.9K0.513.4K
$157.50Oct 1610.7511.35$11.055.4%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 13.2%, max 16.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Sep 25Oct 3056.5%48.5%16.5%11.9K5.2K
$162.50Sep 25Oct 3059.7%51.5%16.1%12.4K5.4K
$160.00Sep 25Oct 3058.4%51.3%13.9%62.3K15.3K
$144.00Sep 25Oct 3055.7%49.1%13.5%138716
$145.00Sep 25Oct 3055.4%49.0%12.9%1.1K3.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Sep 25Oct 3056.5%48.5%16.5%14.1K3.6K
$162.50Sep 25Oct 3059.7%51.5%16.1%488569
$160.00Sep 25Oct 3058.4%51.3%13.9%1.7K1.5K
$144.00Sep 25Oct 3055.7%49.1%13.5%3.1K1.5K
$145.00Sep 25Oct 3055.4%49.0%12.9%11.3K12.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 0.52, avg 3.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$126.00$128.00Oct 9$1.22$0.78$1.2295%0.64$127.22
$136.00$137.00Sep 25$0.30$0.70$0.3096%2.33$136.30
$130.00$131.00Sep 25$0.35$0.65$0.3599%1.86$130.35
$133.00$134.00Sep 25$0.35$0.65$0.3598%1.86$133.35
$126.00$127.00Oct 2$0.37$0.63$0.37100%1.70$126.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$172.50Sep 25$1.65$0.85$1.65100%0.52$173.35
$170.00$167.50Oct 23$1.47$1.03$1.4775%0.70$168.53
$172.50$170.00Oct 30$1.55$0.95$1.5574%0.61$170.95
$157.50$155.00Oct 9$1.25$1.25$1.2560%1.00$156.25
$167.50$165.00Oct 23$1.60$0.90$1.6071%0.56$165.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 0.18, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$157.50Oct 23$1.17$1.17$1.3352%0.88$156.17
$157.50$160.00Oct 30$1.10$1.10$1.4055%0.79$158.60
$152.50$155.00Oct 23$1.25$1.25$1.2548%1.00$153.75
$180.00$182.50Oct 2$0.12$0.12$2.3894%0.05$180.12
$165.00$167.50Sep 25$0.17$0.17$2.3389%0.07$165.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$135.00$130.00Oct 16$0.76$0.76$4.2483%0.18$134.24
$147.00$146.00Oct 30$0.55$0.55$0.4562%1.22$146.45
$148.00$147.00Oct 16$0.55$0.55$0.4561%1.22$147.45
$149.00$148.00Oct 9$0.56$0.56$0.4460%1.27$148.44
$134.00$130.00Oct 30$0.81$0.81$3.1980%0.25$133.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.89, cheapest $1.93)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 25Oct 2$1.9354.9%50.9%
$155.00Sep 25Oct 2$1.9056.7%52.8%
$152.50Sep 25Oct 2$1.9856.5%52.7%
$149.00Sep 25Oct 2$1.6754.9%51.2%
$148.00Sep 25Oct 2$1.8254.9%51.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Sep 25Oct 2$2.0556.7%52.8%
$150.00Sep 25Oct 2$1.8754.9%51.0%
$152.50Sep 25Oct 2$1.9056.5%52.7%
$149.00Sep 25Oct 2$1.9454.9%51.1%
$148.00Sep 25Oct 2$1.8654.9%51.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 4.65% of stock, avg 10.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 25$3.40$3.68$7.08$145.42$159.584.65%
$150.00Sep 25$4.70$2.51$7.21$142.79$157.214.74%
$149.00Sep 25$5.33$2.11$7.44$141.56$156.444.89%
$155.00Sep 25$2.38$5.18$7.56$147.44$162.564.97%
$148.00Sep 25$5.98$1.77$7.75$140.25$155.755.09%
$147.00Sep 25$6.68$1.47$8.15$138.85$155.155.36%
$157.50Sep 25$1.64$6.93$8.57$148.93$166.075.63%
$146.00Sep 25$7.43$1.21$8.64$137.36$154.645.68%
$145.00Sep 25$8.20$1.00$9.20$135.80$154.206.05%
$144.00Sep 25$9.00$0.81$9.81$134.19$153.816.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.29% of stock, avg 6.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$162.50$146.00Sep 25$0.75$1.21$1.96$144.04$164.46
$160.00$146.00Sep 25$1.10$1.21$2.31$143.69$162.31
$162.50$147.00Sep 25$0.75$1.47$2.22$144.78$164.72
$160.00$147.00Sep 25$1.10$1.47$2.57$144.43$162.57
$162.50$148.00Sep 25$0.75$1.77$2.52$145.48$165.02
$157.50$146.00Sep 25$1.64$1.21$2.85$143.15$160.35
$160.00$148.00Sep 25$1.10$1.77$2.87$145.13$162.87
$157.50$147.00Sep 25$1.64$1.47$3.11$143.89$160.61
$157.50$148.00Sep 25$1.64$1.77$3.41$144.59$160.91
$162.50$149.00Sep 25$0.75$2.11$2.86$146.14$165.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 334 found (best R:R 0.39, avg credit $0.71)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
125/126172/175Oct 23$0.70$1.8068%0.39$125.30$173.20
125/126168/170Oct 23$0.82$1.6862%0.49$125.18$168.32
129/130172/175Oct 23$0.75$1.7564%0.43$129.25$173.25
132/133175/178Oct 2$0.24$2.2684%0.11$132.76$175.24
129/130168/170Oct 23$0.87$1.6358%0.53$129.13$168.37
132/133172/175Oct 2$0.28$2.2282%0.13$132.72$172.78
136/137175/178Oct 2$0.34$2.1679%0.16$136.66$175.34
131/132172/175Oct 9$0.46$2.0474%0.23$131.54$172.96
136/137172/175Oct 2$0.38$2.1277%0.18$136.62$172.88
132/133170/172Oct 2$0.32$2.1879%0.15$132.68$170.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Oct 2$0.15$2.3514%15.67
$160.00$162.50$165.00Sep 25$0.10$2.4011%24.00
$152.50$155.00$157.50Oct 9$0.11$2.3911%21.73
$155.00$157.50$160.00Sep 25$0.20$2.3017%11.50
$155.00$157.50$160.00Oct 16$0.09$2.419%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Oct 9$0.05$2.4512%49.00
$162.50$165.00$167.50Oct 2$0.07$2.438%34.71
$152.50$155.00$157.50Sep 25$0.25$2.2520%9.00
$150.00$152.50$155.00Oct 16$0.14$2.3610%16.86
$155.00$157.50$160.00Sep 25$0.25$2.2517%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 90 found (best net $-0.35, 90 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$167.501:2Sep 25-$0.16$2.34
$175.00$180.001:2Oct 9-$0.46$4.54
$162.50$165.001:2Sep 25-$0.25$2.25
$157.50$160.001:2Sep 25-$0.56$1.94
$170.00$172.501:2Sep 25-$0.09$2.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Oct 16-$0.35$4.65
$130.00$125.001:2Oct 16-$0.19$4.81
$132.00$131.001:2Sep 25-$0.06$0.94
$128.00$127.001:2Sep 25-$0.06$0.94
$133.00$132.001:2Sep 25-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 6.57%, avg 2.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$152.50Oct 30$10.000.520.3%6.57%6.83%263181
$157.50Oct 30$7.750.453.5%5.09%8.64%121202
$155.00Oct 30$8.750.491.9%5.75%7.65%759425
$160.00Oct 30$6.800.415.2%4.47%9.66%588389
$162.50Oct 30$6.000.386.8%3.94%10.78%161249
$165.00Oct 30$5.250.348.5%3.45%11.93%392523
$167.50Oct 30$4.600.3110.1%3.02%13.14%145204
$170.00Oct 30$4.050.2811.8%2.66%14.42%259630
$155.00Oct 23$7.650.481.9%5.03%6.93%4741.3K
$152.50Oct 23$8.800.520.3%5.79%6.04%436587

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 493,117
Total Puts 321,554
Put/Call Ratio 0.65
Net Difference 171,563

Prior's Put/Call Breakdown

Total Calls 1,017,206
Total Puts 568,935
Put/Call Ratio 0.56
Net Difference 448,271

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