Tour v528
SPCX
SPACE EX TECH SPACEX A
$151.13 -0.48%
9/22 09:35

Option Volume

Detail
Current (09/22 9:35am) 46,621
Calls: 15,718 (34%)
Puts: 30,903 (66%)
Prior (09/18) 70,118
Calls: 26,717 (38%)
Puts: 43,401 (62%)
Current vs Prior -33.51%
Calls: -41.17% (Calls)
Puts: -28.80% (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 -96.02%
Calls: -97.74%
Puts: -93.52%
Sentiment BEARISH

Dollar Volume

Detail
Current (09/22 9:35am) $28.80M
Calls: $11.25M (39%)
Puts: $17.56M (61%)
Prior (09/18) $24.28M
Calls: $7.66M (32%)
Puts: $16.62M (68%)
Current vs Prior +18.64%
Calls: +46.80%
Puts: +5.65%
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 -95.93%
Calls: -95.35%
Puts: -96.24%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/22 9:35am) 1.97
Prior (09/18) 1.62
Current vs Prior +21.03%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +184.98%
Sentiment BEARISH

Open Interest

Detail
Current (09/22 9:35am) 3,876,984
Calls: 1,806,037 (47%)
Puts: 2,070,947 (53%)
Prior (09/18) 4,762,208
Calls: 2,271,736 (48%)
Puts: 2,490,472 (52%)
Current vs Prior -18.59%
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 -12.37%
Sentiment BULLISH

Expected Move

Detail
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 5.16% | 7.77%10.98% | 19.14%
Prior 6.04% | 8.37%1.71% | 12.46%
Current vs Prior -14.61% | -7.10%+542.67% | +53.64%
Prior 7-Day Avg 4.84% | 7.82%4.90% | 13.60%
Current vs 7-Day Avg +6.74% | -0.59%+124.19% | +40.69%
Prior 7-Day Eod 6.04% | 8.37%11.25% | 19.36%
Current vs 7-Day Eod -14.61% | -7.10%-2.40% | -1.16%
Sentiment BULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.56% | 1.70%
Calls: 2.60% | 1.69%
Puts: 2.53% | 1.71%
Prior 2.04% | 1.06%
Calls: 1.09% | 0.92%
Puts: 2.99% | 1.20%
Current vs Prior +25.49% | +60.38%
Prior 7-Day Avg 2.81% | 2.76%
Calls: 2.96% | 2.69%
Puts: 2.65% | 2.84%
Current vs 7-Day Avg -8.85% | -38.47%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($17.56M). Extreme bearish P/C ratio of 1.97 - heavy put buying. Declining open interest (down 19%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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
16:20BULLISHBULLISHBULLISH
16:15BULLISHBULLISHBULLISH
16:10BULLISHBULLISHBULLISH
16:00BULLISHBULLISHBULLISH
15:55BULLISHBULLISHBULLISH
15:50BULLISHBULLISHBULLISH
15:45BULLISHBULLISHBULLISH
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
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 277 of results (avg 3.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 252.652.66$2.660.4%1.3K0.456.4K
$155.00Sep 251.761.77$1.770.6%3.2K0.3318.3K
$144.00Oct 1611.8011.90$11.850.8%280.6736
$147.00Sep 255.705.75$5.730.9%130.711.1K
$157.50Sep 251.131.14$1.130.9%9090.249.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 1616.6016.70$16.650.6%80.732.0K
$150.00Sep 252.652.67$2.660.8%2.8K0.4316.3K
$167.50Oct 1618.5518.70$18.630.8%--0.7632
$148.00Oct 165.956.00$5.980.8%40.41217
$157.50Oct 1611.2011.30$11.250.9%70.604.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 49 found (avg $0.46, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Sep 250.090.10$0.1010.0%1430.0317.2K
$170.00Sep 250.130.14$0.147.1%990.0429.7K
$167.50Sep 250.190.20$0.205.0%1780.055.3K
$165.00Sep 250.290.30$0.303.3%6750.0715.3K
$177.50Sep 250.050.06$0.0616.7%270.013.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Sep 250.110.12$0.128.3%5710.03977
$133.00Sep 250.060.07$0.0714.3%300.021.5K
$135.00Sep 250.090.10$0.1010.0%6600.037.3K
$132.00Sep 250.050.06$0.0616.7%--0.021.4K
$137.00Sep 250.150.16$0.166.3%3800.041.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 172 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Sep 2526.9534.15$30.5523.6%--0.9935
$122.00Sep 2525.9533.15$29.5524.4%--0.9939
$123.00Sep 2524.9532.15$28.5525.2%--0.9944
$124.00Sep 2524.4531.15$27.8024.1%--0.9933
$125.00Sep 2524.1529.00$26.5818.2%--0.99246
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Sep 2518.4523.60$21.0324.5%--1.0024
$175.00Sep 2521.2024.30$22.7513.6%31.0057
$180.00Sep 2527.5029.25$28.386.2%--1.0076
$170.00Sep 2518.2519.10$18.684.6%20.94190
$167.50Sep 2514.6517.60$16.1318.3%--0.9354

Most actively traded options today. High liquidity = easy entry/exit. 230 active (total vol 42.8K, top 10.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 251.761.77$1.770.6%3.2K0.3318.3K
$160.00Sep 250.720.73$0.731.4%1.4K0.1626.3K
$152.50Sep 252.652.66$2.660.4%1.3K0.456.4K
$157.50Sep 251.131.14$1.130.9%9090.249.4K
$165.00Sep 250.290.30$0.303.3%6750.0715.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 161.901.93$1.921.6%10.5K0.1764.4K
$155.00Oct 169.609.70$9.651.0%10.5K0.5549.6K
$150.00Sep 252.652.67$2.660.8%2.8K0.4316.3K
$145.00Sep 251.001.02$1.012.0%8100.2111.3K
$135.00Sep 250.090.10$0.1010.0%6600.037.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 16.3%, max 18.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$144.00Sep 25Oct 3057.3%48.4%18.4%8713
$145.00Sep 25Oct 3056.9%48.3%17.9%3103.7K
$148.00Sep 25Oct 3056.4%48.0%17.5%101.2K
$146.00Sep 25Oct 3056.7%48.3%17.4%3071.1K
$147.00Sep 25Oct 3056.5%48.1%17.4%131.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$144.00Sep 25Oct 3057.3%48.4%18.4%552.5K
$145.00Sep 25Oct 3056.9%48.3%17.9%82017.9K
$148.00Sep 25Oct 3056.4%48.0%17.5%1584.6K
$146.00Sep 25Oct 3056.7%48.3%17.4%953.7K
$147.00Sep 25Oct 3056.5%48.1%17.4%1185.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 5.25, avg 3.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$126.00$127.00Sep 25$0.16$0.84$0.1699%5.25$126.16
$136.00$137.00Oct 2$0.13$0.87$0.1389%6.69$136.13
$140.00$143.00Oct 23$1.55$1.45$1.5573%0.94$141.55
$125.00$126.00Oct 2$0.65$0.35$0.6598%0.54$125.65
$175.00$180.00Oct 30$0.66$4.34$0.6622%6.58$175.66
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$165.00Oct 30$2.80$2.20$2.8073%0.79$167.20
$165.00$162.50Oct 9$1.37$1.13$1.3776%0.82$163.63
$160.00$157.50Oct 2$1.50$1.00$1.5072%0.67$158.50
$135.00$134.00Oct 9$0.13$0.87$0.1314%6.69$134.87
$138.00$137.00Oct 30$0.25$0.75$0.2526%3.00$137.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 0.27, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$157.50Sep 25$0.64$0.64$1.8667%0.34$155.64
$160.00$162.50Sep 25$0.27$0.27$2.2384%0.12$160.27
$162.50$165.00Sep 25$0.16$0.16$2.3489%0.07$162.66
$157.50$160.00Sep 25$0.40$0.40$2.1076%0.19$157.90
$152.50$155.00Sep 25$0.89$0.89$1.6155%0.55$153.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$134.00$130.00Oct 30$0.84$0.84$3.1680%0.27$133.16
$135.00$130.00Oct 16$0.77$0.77$4.2383%0.18$134.23
$130.00$125.00Oct 30$0.74$0.74$4.2684%0.17$129.26
$139.00$135.00Oct 16$0.89$0.89$3.1176%0.29$138.11
$130.00$125.00Oct 16$0.48$0.48$4.5289%0.11$129.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.93, cheapest $1.94)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 25Oct 2$2.0556.2%50.8%
$149.00Sep 25Oct 2$2.0056.3%51.0%
$148.00Sep 25Oct 2$1.9856.4%51.3%
$155.00Sep 25Oct 2$1.9157.7%52.7%
$152.50Sep 25Oct 2$2.0257.2%52.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 25Oct 2$1.9456.2%50.8%
$149.00Sep 25Oct 2$1.9056.3%51.0%
$148.00Sep 25Oct 2$1.8556.4%51.3%
$155.00Sep 25Oct 2$1.7857.7%52.7%
$152.50Sep 25Oct 2$1.9057.2%52.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 4.31% of stock, avg 9.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Sep 25$3.85$2.66$6.51$143.49$156.514.31%
$152.50Sep 25$2.66$3.95$6.61$145.89$159.114.37%
$149.00Sep 25$4.43$2.23$6.66$142.34$155.664.41%
$148.00Sep 25$5.05$1.85$6.90$141.10$154.904.57%
$147.00Sep 25$5.73$1.53$7.26$139.74$154.264.80%
$155.00Sep 25$1.77$5.57$7.34$147.66$162.344.86%
$146.00Sep 25$6.45$1.25$7.70$138.30$153.705.09%
$145.00Sep 25$7.20$1.01$8.21$136.79$153.215.43%
$157.50Sep 25$1.13$7.45$8.58$148.92$166.085.68%
$144.00Sep 25$8.00$0.81$8.81$135.19$152.815.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.13% of stock, avg 6.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$162.50$146.00Sep 25$0.46$1.25$1.71$144.29$164.21
$160.00$146.00Sep 25$0.73$1.25$1.98$144.02$161.98
$157.50$146.00Sep 25$1.13$1.25$2.38$143.62$159.88
$162.50$147.00Sep 25$0.46$1.53$1.99$145.01$164.49
$160.00$147.00Sep 25$0.73$1.53$2.26$144.74$162.26
$157.50$147.00Sep 25$1.13$1.53$2.66$144.34$160.16
$162.50$148.00Sep 25$0.46$1.85$2.31$145.69$164.81
$160.00$148.00Sep 25$0.73$1.85$2.58$145.42$162.58
$155.00$146.00Sep 25$1.77$1.25$3.02$142.98$158.02
$157.50$148.00Sep 25$1.13$1.85$2.98$145.02$160.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 332 found (best R:R 0.11, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
136/137172/175Oct 2$0.24$2.2678%0.11$136.76$172.74
132/133172/175Oct 9$0.33$2.1775%0.15$132.67$172.83
125/126172/175Oct 23$0.46$2.0469%0.23$125.54$172.96
136/137170/172Oct 2$0.29$2.2176%0.13$136.71$170.29
125/126168/170Oct 23$0.60$1.9064%0.32$125.40$168.10
141/142162/165Sep 25$0.27$2.2377%0.12$141.73$162.77
132/133170/172Oct 9$0.39$2.1172%0.18$132.61$170.39
125/126170/172Oct 23$0.52$1.9867%0.26$125.48$170.52
137/138172/175Oct 2$0.26$2.2477%0.12$137.74$172.76
125/126162/165Oct 23$0.76$1.7457%0.44$125.24$163.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Oct 16$0.07$4.9313%70.43
$152.50$155.00$157.50Sep 25$0.25$2.2521%9.00
$157.50$160.00$162.50Sep 25$0.13$2.3713%18.23
$150.00$152.50$155.00Sep 25$0.30$2.2024%7.33
$160.00$162.50$165.00Oct 23$0.07$2.438%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Oct 23$0.15$4.8511%32.33
$155.00$157.50$160.00Oct 16$0.05$2.459%49.00
$157.50$160.00$162.50Oct 9$0.07$2.4310%34.71
$162.50$165.00$167.50Oct 16$0.06$2.447%40.67
$152.50$155.00$157.50Sep 25$0.26$2.2421%8.62

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
$155.00$157.501:2Sep 25-$0.49$2.01
$157.50$160.001:2Sep 25-$0.33$2.17
$160.00$162.501:2Sep 25-$0.19$2.31
$175.00$180.001:2Oct 9-$0.36$4.64
$152.50$155.001:2Sep 25-$0.88$1.62
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
$135.00$134.001:2Sep 25-$0.06$0.94
$134.00$133.001:2Sep 25-$0.06$0.94
$137.00$136.001:2Sep 25-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 6.15%, avg 2.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$152.50Oct 30$9.300.510.9%6.15%7.06%10285
$155.00Oct 30$8.150.472.6%5.39%7.95%13464
$157.50Oct 30$7.200.434.2%4.76%8.98%11222
$160.00Oct 30$6.300.405.9%4.17%10.04%--497
$162.50Oct 30$5.550.367.5%3.67%11.20%--303
$165.00Oct 30$4.850.339.2%3.21%12.39%4777
$167.50Oct 30$4.250.3010.8%2.81%13.64%--325
$155.00Oct 23$7.050.462.6%4.66%7.23%591.3K
$152.50Oct 23$8.100.510.9%5.36%6.27%36576
$170.00Oct 30$3.700.2712.5%2.45%14.93%14725

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 15,718
Total Puts 30,903
Put/Call Ratio 1.97
Net Difference -15,185

Prior's Put/Call Breakdown

Total Calls 26,717
Total Puts 43,401
Put/Call Ratio 1.62
Net Difference -16,684

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