Tour v528
SPCX
SPACE EX TECH SPACEX A
$151.51 -0.23%
9/22 09:40

Option Volume

Detail
Current (09/22 9:40am) 67,100
Calls: 25,760 (38%)
Puts: 41,340 (62%)
Prior (09/18) 114,591
Calls: 58,341 (51%)
Puts: 56,250 (49%)
Current vs Prior -41.44%
Calls: -55.85% (Calls)
Puts: -26.51% (Puts)
Prior 7-Day Total 7,817,555
Calls: 4,666,291 (60%)
Puts: 3,151,264 (40%)
Prior 7-Day Average 1,116,793
Calls: 666,613 (60%)
Puts: 450,180 (40%)
Current vs Prior 7-Day Avg -93.99%
Calls: -96.14%
Puts: -90.82%
Sentiment BEARISH

Dollar Volume

Detail
Current (09/22 9:40am) $39.05M
Calls: $17.27M (44%)
Puts: $21.78M (56%)
Prior (09/18) $33.95M
Calls: $12.66M (37%)
Puts: $21.30M (63%)
Current vs Prior +15.02%
Calls: +36.44%
Puts: +2.29%
Prior 7-Day Total $4.44B
Calls: $1.73B (39%)
Puts: $2.71B (61%)
Prior 7-Day Average $634.15M
Calls: $247.38M (39%)
Puts: $386.77M (61%)
Current vs Prior 7-Day Avg -93.84%
Calls: -93.02%
Puts: -94.37%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/22 9:40am) 1.60
Prior (09/18) 0.96
Current vs Prior +66.45%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +136.53%
Sentiment BEARISH

Open Interest

Detail
Current (09/22 9:40am) 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 30,270,110
Calls: 14,649,605 (48%)
Puts: 15,620,505 (52%)
Prior 7-Day Average 4,324,301
Calls: 2,092,800 (48%)
Puts: 2,231,500 (52%)
Current vs Prior 7-Day Avg -10.34%
Sentiment BULLISH

Expected Move

Detail
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 5.15% | 7.78%10.98% | 19.15%
Prior 5.58% | 8.07%11.25% | 19.36%
Current vs Prior -7.81% | -3.70%-2.47% | -1.10%
Prior 7-Day Avg 5.18% | 7.84%5.37% | 14.24%
Current vs 7-Day Avg -0.69% | -0.85%+104.23% | +34.43%
Prior 7-Day Eod 5.58% | 8.07%11.25% | 19.36%
Current vs 7-Day Eod -7.81% | -3.70%-2.47% | -1.10%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.29% | 2.14%
Calls: 1.23% | 1.64%
Puts: 1.34% | 2.64%
Prior 3.02% | 2.46%
Calls: 2.17% | 2.30%
Puts: 3.87% | 2.62%
Current vs Prior -57.28% | -13.01%
Prior 7-Day Avg 2.87% | 2.99%
Calls: 2.92% | 2.90%
Puts: 2.82% | 3.09%
Current vs 7-Day Avg -55.07% | -28.53%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 41% vs prior. Extreme bearish P/C ratio of 1.60 - heavy put buying. P/C ratio rising 66% - increased hedging/bearish positioning. 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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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
09:40BEARISHBEARISHBEARISH
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 296 of results (avg 3.0%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Oct 1615.5515.60$15.580.3%20.772
$144.00Oct 1612.0512.10$12.080.4%350.6836
$146.00Oct 1610.8010.85$10.830.5%360.6428
$148.00Oct 169.659.70$9.680.5%20.6029
$155.00Sep 251.881.89$1.880.5%4.6K0.3518.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Oct 168.008.05$8.030.6%1670.49347
$162.50Oct 1614.4014.50$14.450.7%160.6833
$139.00Oct 162.712.73$2.720.7%10.23413
$170.00Oct 1620.3020.45$20.380.7%180.791.0K
$160.00Oct 1612.6012.70$12.650.8%380.642.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 53 found (avg $0.43, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Sep 250.210.22$0.224.5%1830.065.3K
$172.50Sep 250.100.11$0.119.1%1640.0317.2K
$170.00Sep 250.140.15$0.156.7%3430.0429.7K
$175.00Sep 250.070.08$0.0812.5%6660.026.8K
$177.50Sep 250.050.06$0.0616.7%370.013.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Sep 250.100.12$0.1118.2%6390.03977
$137.00Sep 250.130.15$0.1414.3%3880.041.8K
$134.00Sep 250.070.08$0.0812.5%60.025.7K
$138.00Sep 250.170.18$0.185.6%1180.054.6K
$135.00Sep 250.090.10$0.1010.0%7130.037.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 174 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Oct 224.2028.65$26.4216.8%--1.00101
$126.00Oct 223.0027.65$25.3318.4%--1.0019
$127.00Oct 221.2026.70$23.9523.0%--1.0013
$122.00Sep 2525.9532.75$29.3523.2%--0.9939
$123.00Sep 2527.3531.75$29.5514.9%--0.9944
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Sep 2518.4523.60$21.0324.5%--1.0024
$175.00Sep 2522.4524.50$23.488.7%61.0057
$180.00Sep 2527.5030.25$28.889.5%--1.0076
$180.00Oct 227.0030.75$28.8813.0%--0.95412
$170.00Sep 2518.2519.65$18.957.4%20.94190

Most actively traded options today. High liquidity = easy entry/exit. 262 active (total vol 60.9K, top 12.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 251.881.89$1.880.5%4.6K0.3518.3K
$160.00Sep 250.780.79$0.791.3%3.1K0.1826.3K
$152.50Sep 252.822.84$2.830.7%2.2K0.476.4K
$157.50Sep 251.211.23$1.221.6%1.4K0.269.4K
$165.00Sep 250.320.33$0.333.0%1.1K0.0815.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 161.841.86$1.851.1%12.9K0.1764.4K
$155.00Oct 169.409.50$9.451.1%12.9K0.5449.6K
$150.00Sep 252.482.51$2.501.2%4.2K0.4116.3K
$145.00Sep 250.930.94$0.941.1%1.0K0.2011.3K
$145.00Oct 22.482.51$2.501.2%7660.293.0K

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 16.2%, max 18.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$144.00Sep 25Oct 3057.3%48.3%18.5%9713
$145.00Sep 25Oct 3056.9%48.3%17.8%3163.7K
$146.00Sep 25Oct 3056.5%48.3%17.2%3691.1K
$149.00Sep 25Oct 3056.2%47.9%17.2%93968
$148.00Sep 25Oct 3056.3%48.1%17.1%241.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$144.00Sep 25Oct 3057.3%48.3%18.5%1162.5K
$145.00Sep 25Oct 3056.9%48.3%17.8%1.0K17.9K
$146.00Sep 25Oct 3056.5%48.3%17.2%1733.7K
$149.00Sep 25Oct 3056.2%47.9%17.2%3875.3K
$148.00Sep 25Oct 3056.3%48.1%17.1%3454.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 1.15, avg 3.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$128.00$130.00Oct 9$0.93$1.07$0.9394%1.15$128.93
$131.00$132.00Oct 2$0.15$0.85$0.1593%5.67$131.15
$136.00$137.00Sep 25$0.28$0.72$0.2897%2.57$136.28
$126.00$127.00Sep 25$0.33$0.67$0.3399%2.03$126.33
$135.00$140.00Oct 23$3.29$1.71$3.2981%0.52$138.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$160.00Oct 23$3.32$1.68$3.3269%0.51$161.68
$129.00$128.00Oct 23$0.11$0.89$0.1112%8.09$128.89
$140.00$139.00Oct 2$0.16$0.84$0.1617%5.25$139.84
$148.00$147.00Oct 23$0.40$0.60$0.4040%1.50$147.60
$131.00$130.00Oct 23$0.14$0.86$0.1414%6.14$130.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 0.17, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$162.50$165.00Sep 25$0.18$0.18$2.3288%0.08$162.68
$165.00$167.50Sep 25$0.11$0.11$2.3992%0.05$165.11
$160.00$162.50Sep 25$0.28$0.28$2.2282%0.13$160.28
$152.50$155.00Sep 25$0.95$0.95$1.5553%0.61$153.45
$155.00$157.50Sep 25$0.66$0.66$1.8465%0.36$155.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$125.00Oct 30$0.73$0.73$4.2785%0.17$129.27
$135.00$130.00Oct 16$0.74$0.74$4.2683%0.17$134.26
$134.00$130.00Oct 30$0.80$0.80$3.2080%0.25$133.20
$139.00$135.00Oct 16$0.87$0.87$3.1377%0.28$138.13
$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 $1.94, cheapest $1.93)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$148.00Sep 25Oct 2$1.9356.3%50.9%
$155.00Sep 25Oct 2$1.9557.8%52.4%
$150.00Sep 25Oct 2$2.0356.1%50.7%
$149.00Sep 25Oct 2$2.0056.2%51.0%
$152.50Sep 25Oct 2$2.0257.3%52.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Sep 25Oct 2$1.8357.8%52.4%
$150.00Sep 25Oct 2$1.9356.1%50.7%
$149.00Sep 25Oct 2$1.8956.2%50.9%
$148.00Sep 25Oct 2$1.8256.3%51.1%
$152.50Sep 25Oct 2$1.9557.3%52.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 107 found (cheapest 4.33% of stock, avg 9.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 25$2.83$3.73$6.56$145.94$159.064.33%
$150.00Sep 25$4.07$2.50$6.57$143.43$156.574.34%
$149.00Sep 25$4.68$2.09$6.77$142.23$155.774.47%
$148.00Sep 25$5.32$1.73$7.05$140.95$155.054.65%
$155.00Sep 25$1.88$5.30$7.18$147.82$162.184.74%
$147.00Sep 25$6.00$1.42$7.42$139.58$154.424.90%
$146.00Sep 25$6.75$1.16$7.91$138.09$153.915.22%
$157.50Sep 25$1.22$7.15$8.37$149.13$165.875.52%
$145.00Sep 25$7.53$0.94$8.47$136.53$153.475.59%
$144.00Sep 25$8.35$0.75$9.10$134.90$153.106.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.10% of stock, avg 6.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$162.50$146.00Sep 25$0.51$1.16$1.67$144.33$164.17
$160.00$146.00Sep 25$0.79$1.16$1.95$144.05$161.95
$162.50$147.00Sep 25$0.51$1.42$1.93$145.07$164.43
$157.50$146.00Sep 25$1.22$1.16$2.38$143.62$159.88
$160.00$147.00Sep 25$0.79$1.42$2.21$144.79$162.21
$157.50$147.00Sep 25$1.22$1.42$2.64$144.36$160.14
$162.50$148.00Sep 25$0.51$1.73$2.24$145.76$164.74
$160.00$148.00Sep 25$0.79$1.73$2.52$145.48$162.52
$157.50$148.00Sep 25$1.22$1.73$2.95$145.05$160.45
$162.50$149.00Sep 25$0.51$2.09$2.60$146.40$165.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 338 found (best R:R 0.09, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/136175/178Oct 2$0.21$2.2982%0.09$135.79$175.21
135/136172/175Oct 2$0.24$2.2680%0.11$135.76$172.74
136/137175/178Oct 2$0.22$2.2880%0.10$136.78$175.22
135/136170/172Oct 2$0.29$2.2178%0.13$135.71$170.29
136/137172/175Oct 2$0.25$2.2578%0.11$136.75$172.75
135/136168/170Oct 2$0.34$2.1675%0.16$135.66$167.84
132/133172/175Oct 9$0.34$2.1675%0.16$132.66$172.84
136/137170/172Oct 2$0.30$2.2076%0.14$136.70$170.30
137/138175/178Oct 2$0.23$2.2779%0.10$137.77$175.23
142/143165/168Sep 25$0.24$2.2678%0.11$142.76$165.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 25$0.29$2.2124%7.62
$162.50$165.00$167.50Oct 23$0.05$2.457%49.00
$160.00$162.50$165.00Oct 16$0.07$2.438%34.71
$155.00$157.50$160.00Oct 16$0.09$2.419%26.78
$157.50$160.00$162.50Sep 25$0.15$2.3514%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Oct 30$0.06$4.9413%82.33
$165.00$170.00$175.00Oct 23$0.15$4.8512%32.33
$150.00$152.50$155.00Oct 30$0.05$2.458%49.00
$160.00$162.50$165.00Oct 16$0.08$2.428%30.25
$155.00$157.50$160.00Oct 16$0.10$2.4010%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. 89 found (best net $-0.37, 89 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$157.501:2Sep 25-$0.56$1.94
$157.50$160.001:2Sep 25-$0.36$2.14
$160.00$162.501:2Sep 25-$0.23$2.27
$175.00$180.001:2Oct 9-$0.38$4.62
$152.50$155.001:2Sep 25-$0.93$1.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Oct 16-$0.37$4.63
$130.00$125.001:2Oct 16-$0.19$4.81
$135.00$134.001:2Sep 25-$0.06$0.94
$133.00$132.001:2Sep 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. 63 found (best yield 5.51%, avg 2.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 30$8.350.482.3%5.51%7.81%18464
$157.50Oct 30$7.350.444.0%4.85%8.80%13222
$152.50Oct 30$9.450.520.7%6.24%6.89%14285
$160.00Oct 30$6.450.405.6%4.26%9.86%22497
$162.50Oct 30$5.700.377.2%3.76%11.02%--303
$165.00Oct 30$4.950.338.9%3.27%12.17%4777
$167.50Oct 30$4.350.3010.6%2.87%13.42%--325
$155.00Oct 23$7.200.472.3%4.75%7.06%791.3K
$152.50Oct 23$8.300.510.7%5.48%6.13%47576
$170.00Oct 30$3.800.2712.2%2.51%14.71%16725

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 25,760
Total Puts 41,340
Put/Call Ratio 1.60
Net Difference -15,580

Prior's Put/Call Breakdown

Total Calls 58,341
Total Puts 56,250
Put/Call Ratio 0.96
Net Difference 2,091

Prior 7-Day Put/Call Summary

Total Calls 4,666,291
Total Puts 3,151,264
Average Put/Call Ratio 0.68
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