Tour v528
SPCX
SPACE EX TECH SPACEX A
$152.67 +0.54%
9/22 09:45

Option Volume

Detail
Current (09/22 9:45am) 141,734
Calls: 46,378 (33%)
Puts: 95,356 (67%)
Prior (09/18) 148,442
Calls: 81,734 (55%)
Puts: 66,708 (45%)
Current vs Prior -4.52%
Calls: -43.26% (Calls)
Puts: +42.95% (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 -87.31%
Calls: -93.04%
Puts: -78.82%
Sentiment BEARISH

Dollar Volume

Detail
Current (09/22 9:45am) $74.82M
Calls: $25.11M (34%)
Puts: $49.70M (66%)
Prior (09/18) $42.27M
Calls: $18.48M (44%)
Puts: $23.79M (56%)
Current vs Prior +76.99%
Calls: +35.88%
Puts: +108.93%
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 -88.20%
Calls: -89.85%
Puts: -87.15%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/22 9:45am) 2.06
Prior (09/18) 0.82
Current vs Prior +151.92%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +203.04%
Sentiment BEARISH

Open Interest

Detail
Current (09/22 9:45am) 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 5.22% | 7.87%11.06% | 19.09%
Prior 5.58% | 8.07%11.25% | 19.36%
Current vs Prior -6.52% | -2.57%-1.76% | -1.38%
Prior 7-Day Avg 5.18% | 7.84%5.37% | 14.24%
Current vs 7-Day Avg +0.71% | +0.32%+105.73% | +34.06%
Prior 7-Day Eod 5.58% | 8.07%11.25% | 19.36%
Current vs 7-Day Eod -6.52% | -2.57%-1.76% | -1.38%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.02% | 2.52%
Calls: 2.94% | 2.74%
Puts: 1.09% | 2.30%
Prior 3.02% | 2.46%
Calls: 2.17% | 2.30%
Puts: 3.87% | 2.62%
Current vs Prior -33.11% | +2.44%
Prior 7-Day Avg 2.87% | 2.99%
Calls: 2.92% | 2.90%
Puts: 2.82% | 3.09%
Current vs 7-Day Avg -29.65% | -15.84%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($49.70M). Elevated premium activity with dollar volume up 77% vs prior. Extreme bearish P/C ratio of 2.06 - heavy put buying. P/C ratio rising 152% - increased hedging/bearish positioning.

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 BULLISH
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
09:45BEARISHBEARISHBEARISH
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 311 of results (avg 3.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Oct 1611.6011.65$11.630.4%430.6628
$149.00Oct 169.809.85$9.820.5%360.6027
$150.00Oct 169.259.30$9.280.5%2440.5823.2K
$152.50Oct 168.008.05$8.030.6%4440.53258
$140.00Oct 1615.7015.80$15.750.6%290.774.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 1611.9512.00$11.980.4%390.612.8K
$152.50Oct 167.457.50$7.480.7%2070.47347
$162.50Oct 1613.6513.75$13.700.7%160.6633
$170.00Oct 1619.4019.55$19.480.8%180.771.0K
$150.00Oct 166.256.30$6.280.8%1.6K0.4218.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 57 found (avg $0.46, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Sep 250.120.14$0.1315.4%4190.0317.2K
$170.00Sep 250.180.19$0.195.3%6010.0529.7K
$175.00Sep 250.090.10$0.1010.0%1.8K0.036.8K
$167.50Sep 250.260.27$0.273.7%2590.075.3K
$177.50Sep 250.060.07$0.0714.3%510.023.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Sep 250.110.12$0.128.3%3940.031.8K
$135.00Sep 250.070.08$0.0812.5%8280.027.3K
$134.00Sep 250.060.07$0.0714.3%120.025.7K
$138.00Sep 250.140.15$0.156.7%1290.044.6K
$139.00Sep 250.180.19$0.195.3%380.052.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 174 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Oct 225.1529.55$27.3516.1%--1.00101
$126.00Oct 223.4528.45$25.9519.3%--1.0019
$127.00Oct 222.5027.40$24.9519.6%--1.0013
$128.00Oct 221.5026.50$24.0020.8%--1.0024
$123.00Sep 2527.3531.75$29.5514.9%--0.9944
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 2521.2524.20$22.7313.0%61.0057
$180.00Sep 2526.5029.20$27.859.7%--1.0076
$182.50Sep 2527.8031.65$29.7312.9%--1.0031
$180.00Oct 226.6529.45$28.0510.0%--0.94412
$172.50Sep 2518.4521.75$20.1016.4%--0.9424

Most actively traded options today. High liquidity = easy entry/exit. 287 active (total vol 130.7K, top 34.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.302.32$2.310.9%9.7K0.4018.3K
$160.00Sep 250.980.99$0.991.0%5.5K0.2126.3K
$152.50Sep 253.353.45$3.402.9%4.0K0.526.4K
$157.50Sep 251.521.54$1.531.3%2.5K0.309.4K
$165.00Sep 250.400.41$0.412.4%1.9K0.1015.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 161.681.71$1.691.8%34.6K0.1564.4K
$155.00Oct 168.808.90$8.851.1%34.6K0.5249.6K
$150.00Sep 252.052.07$2.061.0%6.1K0.3616.3K
$150.00Oct 166.256.30$6.280.8%1.6K0.4218.4K
$145.00Sep 250.740.75$0.751.3%1.4K0.1611.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 16.3%, max 18.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Sep 25Oct 3057.4%48.6%18.2%4723.7K
$146.00Sep 25Oct 3057.1%48.5%17.6%3751.1K
$149.00Sep 25Oct 3056.5%48.1%17.3%167968
$152.50Sep 25Oct 3056.3%48.0%17.2%4.1K6.7K
$147.00Sep 25Oct 3056.8%48.5%17.0%291.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Sep 25Oct 3057.4%48.6%18.2%1.4K17.9K
$146.00Sep 25Oct 3057.1%48.5%17.6%4063.7K
$149.00Sep 25Oct 3056.5%48.1%17.3%5745.3K
$152.50Sep 25Oct 3056.3%48.0%17.2%8847.1K
$147.00Sep 25Oct 3056.8%48.5%17.0%2795.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 2.08, avg 2.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$128.00$130.00Oct 9$0.65$1.35$0.6592%2.08$128.65
$130.00$135.00Oct 23$3.15$1.85$3.1587%0.59$133.15
$136.00$140.00Oct 30$2.30$1.70$2.3079%0.74$138.30
$123.00$124.00Sep 25$0.32$0.68$0.3299%2.12$123.32
$133.00$134.00Oct 2$0.25$0.75$0.2592%3.00$133.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$162.50Sep 25$1.65$0.85$1.6589%0.52$163.35
$165.00$162.50Oct 9$1.48$1.02$1.4874%0.69$163.52
$138.00$137.00Oct 2$0.11$0.89$0.1112%8.09$137.89
$144.00$143.00Sep 25$0.12$0.88$0.1213%7.33$143.88
$136.00$135.00Oct 9$0.13$0.87$0.1314%6.69$135.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 0.16, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$162.50Sep 25$0.36$0.36$2.1479%0.17$160.36
$165.00$167.50Sep 25$0.14$0.14$2.3690%0.06$165.14
$157.50$160.00Sep 25$0.54$0.54$1.9670%0.28$158.04
$162.50$165.00Sep 25$0.22$0.22$2.2885%0.10$162.72
$155.00$157.50Sep 25$0.78$0.78$1.7260%0.45$155.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$125.00Oct 30$0.69$0.69$4.3186%0.16$129.31
$134.00$130.00Oct 30$0.76$0.76$3.2481%0.23$133.24
$139.00$135.00Oct 16$0.81$0.81$3.1979%0.25$138.19
$152.50$150.00Oct 30$1.25$1.25$1.2554%1.00$151.25
$152.50$150.00Oct 23$1.25$1.25$1.2553%1.00$151.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.96, cheapest $1.97)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 25Oct 2$2.0856.3%51.1%
$150.00Sep 25Oct 2$1.9856.3%51.1%
$149.00Sep 25Oct 2$1.9356.5%51.3%
$155.00Sep 25Oct 2$2.0457.7%52.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 25Oct 2$1.9756.3%51.1%
$149.00Sep 25Oct 2$1.8456.5%51.3%
$150.00Sep 25Oct 2$1.8956.3%51.1%
$155.00Sep 25Oct 2$1.9657.7%52.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 4.31% of stock, avg 10.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 25$3.40$3.18$6.58$145.92$159.084.31%
$150.00Sep 25$4.80$2.06$6.86$143.14$156.864.49%
$155.00Sep 25$2.31$4.57$6.88$148.12$161.884.51%
$149.00Sep 25$5.45$1.71$7.16$141.84$156.164.69%
$148.00Sep 25$6.15$1.40$7.55$140.45$155.554.95%
$157.50Sep 25$1.53$6.30$7.83$149.67$165.335.13%
$147.00Sep 25$6.90$1.15$8.05$138.95$155.055.27%
$146.00Sep 25$7.65$0.93$8.58$137.42$154.585.62%
$145.00Sep 25$8.48$0.75$9.23$135.77$154.236.05%
$160.00Sep 25$0.99$8.25$9.24$150.76$169.246.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.02% of stock, avg 6.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$147.00Sep 25$0.41$1.15$1.56$145.44$166.56
$162.50$147.00Sep 25$0.63$1.15$1.78$145.22$164.28
$160.00$147.00Sep 25$0.99$1.15$2.14$144.86$162.14
$165.00$148.00Sep 25$0.41$1.40$1.81$146.19$166.81
$162.50$148.00Sep 25$0.63$1.40$2.03$145.97$164.53
$160.00$148.00Sep 25$0.99$1.40$2.39$145.61$162.39
$165.00$149.00Sep 25$0.41$1.71$2.12$146.88$167.12
$162.50$149.00Sep 25$0.63$1.71$2.34$146.66$164.84
$157.50$147.00Sep 25$1.53$1.15$2.68$144.32$160.18
$160.00$149.00Sep 25$0.99$1.71$2.70$146.30$162.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 304 found (best R:R 0.10, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
137/138175/178Oct 2$0.23$2.2779%0.10$137.77$175.23
137/138172/175Oct 2$0.27$2.2377%0.12$137.73$172.77
138/139175/178Oct 2$0.25$2.2578%0.11$138.75$175.25
126/127168/170Oct 23$0.65$1.8561%0.35$126.35$168.15
126/127172/175Oct 23$0.49$2.0168%0.24$126.51$172.99
138/139172/175Oct 2$0.29$2.2176%0.13$138.71$172.79
143/144165/168Sep 25$0.26$2.2477%0.12$143.74$165.26
137/138170/172Oct 2$0.32$2.1874%0.15$137.68$170.32
134/135172/175Oct 9$0.38$2.1272%0.18$134.62$172.88
128/129168/170Oct 23$0.68$1.8260%0.37$128.32$168.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$157.50$160.00$162.50Oct 9$0.08$2.4210%30.25
$152.50$155.00$157.50Oct 23$0.07$2.439%34.71
$165.00$167.50$170.00Oct 23$0.05$2.457%49.00
$150.00$152.50$155.00Oct 16$0.10$2.4010%24.00
$150.00$152.50$155.00Oct 2$0.17$2.3315%13.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Oct 30$0.05$4.9513%99.00
$160.00$165.00$170.00Oct 23$0.16$4.8414%30.25
$165.00$170.00$175.00Oct 23$0.10$4.9012%49.00
$150.00$152.50$155.00Sep 25$0.27$2.2324%8.26
$155.00$157.50$160.00Sep 25$0.22$2.2819%10.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 94 found (best net $-0.35, 94 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$160.001:2Sep 25-$0.45$2.05
$160.00$162.501:2Sep 25-$0.27$2.23
$175.00$180.001:2Oct 9-$0.41$4.59
$155.00$157.501:2Sep 25-$0.75$1.75
$162.50$165.001:2Sep 25-$0.19$2.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Oct 16-$0.35$4.65
$130.00$125.001:2Oct 16-$0.18$4.82
$152.50$150.001:2Sep 25-$0.94$1.56
$132.00$131.001:2Sep 25-$0.05$0.95
$136.00$135.001:2Sep 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. 57 found (best yield 5.17%, avg 2.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$7.900.463.2%5.17%8.34%15222
$155.00Oct 30$8.950.501.5%5.86%7.39%42464
$160.00Oct 30$6.950.424.8%4.55%9.35%47497
$162.50Oct 30$6.100.396.4%4.00%10.43%--303
$165.00Oct 30$5.350.358.1%3.50%11.58%18777
$167.50Oct 30$4.700.329.7%3.08%12.79%1325
$170.00Oct 30$4.100.2911.3%2.69%14.04%22725
$155.00Oct 23$7.800.491.5%5.11%6.64%901.3K
$157.50Oct 23$6.750.453.2%4.42%7.58%281.1K
$160.00Oct 23$5.850.404.8%3.83%8.63%1331.1K

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 46,378
Total Puts 95,356
Put/Call Ratio 2.06
Net Difference -48,978

Prior's Put/Call Breakdown

Total Calls 81,734
Total Puts 66,708
Put/Call Ratio 0.82
Net Difference 15,026

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