Tour v528
SPCX
SPACE EX TECH SPACEX A
$153.20 +0.89%
9/22 09:50

Option Volume

Detail
Current (09/22 9:50am) 166,543
Calls: 55,718 (33%)
Puts: 110,825 (67%)
Prior (09/18) 171,646
Calls: 93,836 (55%)
Puts: 77,810 (45%)
Current vs Prior -2.97%
Calls: -40.62% (Calls)
Puts: +42.43% (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 -85.09%
Calls: -91.64%
Puts: -75.38%
Sentiment BEARISH

Dollar Volume

Detail
Current (09/22 9:50am) $85.54M
Calls: $30.29M (35%)
Puts: $55.25M (65%)
Prior (09/18) $47.19M
Calls: $19.62M (42%)
Puts: $27.57M (58%)
Current vs Prior +81.28%
Calls: +54.41%
Puts: +100.39%
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 -86.51%
Calls: -87.75%
Puts: -85.71%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/22 9:50am) 1.99
Prior (09/18) 0.83
Current vs Prior +139.87%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +193.15%
Sentiment BEARISH

Open Interest

Detail
Current (09/22 9:50am) 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 5.14% | 7.75%10.93% | 19.11%
Prior 5.58% | 8.07%11.25% | 19.36%
Current vs Prior -8.01% | -3.95%-2.85% | -1.29%
Prior 7-Day Avg 5.18% | 7.84%5.37% | 14.24%
Current vs 7-Day Avg -0.90% | -1.11%+103.43% | +34.19%
Prior 7-Day Eod 5.58% | 8.07%11.25% | 19.36%
Current vs 7-Day Eod -8.01% | -3.95%-2.85% | -1.29%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.96% | 2.09%
Calls: 2.74% | 1.75%
Puts: 1.18% | 2.43%
Prior 3.02% | 2.46%
Calls: 2.17% | 2.30%
Puts: 3.87% | 2.62%
Current vs Prior -35.10% | -15.04%
Prior 7-Day Avg 2.87% | 2.99%
Calls: 2.92% | 2.90%
Puts: 2.82% | 3.09%
Current vs 7-Day Avg -31.74% | -30.20%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($55.25M). Elevated premium activity with dollar volume up 81% vs prior. Extreme bearish P/C ratio of 1.99 - heavy put buying. P/C ratio rising 140% - 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 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
09:50BEARISHBEARISHBEARISH
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 304 of results (avg 3.3%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Oct 1612.5512.60$12.580.4%430.698.9K
$146.00Oct 1611.9011.95$11.930.4%490.6728
$142.00Oct 1614.6014.70$14.650.7%290.752
$155.00Oct 167.057.10$7.070.7%5990.497.2K
$148.00Sep 256.506.55$6.530.8%730.751.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 257.807.85$7.820.6%1700.771.4K
$165.00Oct 1615.0515.15$15.100.7%210.692.0K
$162.50Oct 1613.2513.35$13.300.8%230.6533
$148.00Sep 251.271.28$1.270.8%6480.254.4K
$170.00Oct 1618.9519.10$19.020.8%190.771.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 55 found (avg $0.44, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Sep 250.130.14$0.147.1%4310.0417.2K
$177.50Sep 250.060.07$0.0714.3%520.023.4K
$170.00Sep 250.190.20$0.205.0%6770.0529.7K
$175.00Sep 250.090.10$0.1010.0%2.0K0.036.8K
$167.50Sep 250.290.30$0.303.3%3900.075.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Sep 250.120.13$0.137.7%1310.044.6K
$139.00Sep 250.150.17$0.1612.5%930.042.3K
$134.00Sep 250.050.06$0.0616.7%270.025.7K
$136.00Sep 250.080.09$0.0911.1%6580.02977
$135.00Sep 250.070.08$0.0812.5%8650.027.3K

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 225.5529.55$27.5514.5%--1.00101
$126.00Oct 223.6528.45$26.0518.4%--1.0019
$127.00Oct 222.6527.50$25.0819.3%--1.0013
$128.00Oct 221.7026.50$24.1019.9%--1.0024
$123.00Sep 2530.0031.15$30.583.8%20.9944
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 2521.2524.20$22.7313.0%61.0057
$180.00Sep 2526.5029.15$27.839.5%--1.0076
$182.50Sep 2527.6031.65$29.6313.7%--1.0031
$180.00Oct 226.6529.25$27.959.3%--0.94412
$172.50Sep 2518.4521.75$20.1016.4%--0.9424

Most actively traded options today. High liquidity = easy entry/exit. 296 active (total vol 153.6K, top 40.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.482.51$2.501.2%11.9K0.4318.3K
$160.00Sep 251.051.07$1.061.9%6.8K0.2326.3K
$152.50Sep 253.603.70$3.652.7%4.9K0.556.4K
$157.50Sep 251.641.66$1.651.2%3.5K0.329.4K
$165.00Sep 250.440.45$0.452.2%2.1K0.1115.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 168.458.55$8.501.2%40.1K0.5149.6K
$135.00Oct 161.591.62$1.611.9%40.0K0.1564.4K
$150.00Sep 251.861.89$1.881.6%6.7K0.3416.3K
$150.00Oct 165.956.05$6.001.7%1.7K0.4118.4K
$145.00Sep 250.660.67$0.671.5%1.4K0.1511.3K

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 16.4%, max 18.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Sep 25Oct 3057.8%48.6%18.9%4943.7K
$146.00Sep 25Oct 3057.4%48.5%18.5%3821.1K
$147.00Sep 25Oct 3057.1%48.5%17.8%301.2K
$148.00Sep 25Oct 3056.8%48.3%17.6%751.2K
$149.00Sep 25Oct 3056.6%48.3%17.3%223968
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Sep 25Oct 3057.8%48.6%18.9%1.5K17.9K
$146.00Sep 25Oct 3057.4%48.5%18.5%4303.7K
$162.50Sep 25Oct 1659.5%50.4%18.0%30657
$147.00Sep 25Oct 3057.1%48.5%17.8%4815.1K
$148.00Sep 25Oct 3056.9%48.3%17.7%6504.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 0.58, avg 3.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$135.00Oct 23$3.16$1.84$3.1688%0.58$133.16
$128.00$130.00Oct 9$0.73$1.27$0.7393%1.74$128.73
$128.00$129.00Oct 2$0.12$0.88$0.12100%7.33$128.12
$126.00$127.00Sep 25$0.25$0.75$0.2599%3.00$126.25
$136.00$140.00Oct 30$2.37$1.63$2.3779%0.69$138.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$157.50Oct 2$1.42$1.08$1.4267%0.76$158.58
$129.00$128.00Oct 23$0.10$0.90$0.1011%9.00$128.90
$132.00$131.00Oct 23$0.13$0.87$0.1314%6.69$131.87
$141.00$140.00Oct 2$0.15$0.85$0.1516%5.67$140.85
$135.00$134.00Oct 9$0.11$0.89$0.1112%8.09$134.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 0.15, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$157.50$160.00Sep 25$0.59$0.59$1.9168%0.31$158.09
$160.00$162.50Sep 25$0.38$0.38$2.1278%0.18$160.38
$155.00$157.50Sep 25$0.85$0.85$1.6557%0.52$155.85
$165.00$167.50Sep 25$0.15$0.15$2.3589%0.06$165.15
$162.50$165.00Sep 25$0.23$0.23$2.2784%0.10$162.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$125.00Oct 30$0.66$0.66$4.3486%0.15$129.34
$134.00$130.00Oct 30$0.73$0.73$3.2782%0.22$133.27
$135.00$130.00Oct 16$0.65$0.65$4.3585%0.15$134.35
$139.00$135.00Oct 16$0.77$0.77$3.2380%0.24$138.23
$152.50$150.00Oct 23$1.22$1.22$1.2854%0.95$151.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.94, cheapest $1.85)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 25Oct 2$2.0056.4%51.0%
$152.50Sep 25Oct 2$2.0556.0%50.8%
$157.50Sep 25Oct 2$1.9057.6%52.5%
$155.00Sep 25Oct 2$2.0557.1%52.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 25Oct 2$1.8556.4%51.0%
$152.50Sep 25Oct 2$1.9556.0%50.8%
$157.50Sep 25Oct 2$1.7857.6%52.5%
$155.00Sep 25Oct 2$1.9657.1%52.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 4.28% of stock, avg 10.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 25$3.65$2.90$6.55$145.95$159.054.28%
$155.00Sep 25$2.50$4.22$6.72$148.28$161.724.39%
$150.00Sep 25$5.13$1.88$7.01$142.99$157.014.58%
$149.00Sep 25$5.80$1.55$7.35$141.65$156.354.80%
$157.50Sep 25$1.65$5.90$7.55$149.95$165.054.93%
$148.00Sep 25$6.53$1.27$7.80$140.20$155.805.09%
$147.00Sep 25$7.30$1.03$8.33$138.67$155.335.44%
$160.00Sep 25$1.06$7.82$8.88$151.12$168.885.80%
$146.00Sep 25$8.10$0.83$8.93$137.07$154.935.83%
$145.00Sep 25$8.95$0.67$9.62$135.38$154.626.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.97% of stock, avg 6.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$147.00Sep 25$0.45$1.03$1.48$145.52$166.48
$162.50$147.00Sep 25$0.68$1.03$1.71$145.29$164.21
$165.00$148.00Sep 25$0.45$1.27$1.72$146.28$166.72
$160.00$147.00Sep 25$1.06$1.03$2.09$144.91$162.09
$162.50$148.00Sep 25$0.68$1.27$1.95$146.05$164.45
$160.00$148.00Sep 25$1.06$1.27$2.33$145.67$162.33
$165.00$149.00Sep 25$0.45$1.55$2.00$147.00$167.00
$162.50$149.00Sep 25$0.68$1.55$2.23$146.77$164.73
$160.00$149.00Sep 25$1.06$1.55$2.61$146.39$162.61
$157.50$147.00Sep 25$1.65$1.03$2.68$144.32$160.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 308 found (best R:R 0.10, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
136/137175/178Oct 2$0.22$2.2881%0.10$136.78$175.22
136/137172/175Oct 2$0.27$2.2379%0.12$136.73$172.77
132/133172/175Oct 9$0.36$2.1474%0.17$132.64$172.86
136/137170/172Oct 2$0.31$2.1976%0.14$136.69$170.31
132/133170/172Oct 9$0.43$2.0771%0.21$132.57$170.43
136/137168/170Oct 2$0.39$2.1172%0.18$136.61$167.89
138/139175/178Oct 2$0.25$2.2578%0.11$138.75$175.25
132/133168/170Oct 9$0.51$1.9968%0.26$132.49$168.01
138/139172/175Oct 2$0.30$2.2076%0.14$138.70$172.80
132/133162/165Oct 9$0.72$1.7859%0.40$132.28$163.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$157.50$160.00Oct 9$0.10$2.4011%24.00
$160.00$162.50$165.00Oct 9$0.08$2.4210%30.25
$152.50$155.00$157.50Oct 2$0.15$2.3514%15.67
$157.50$160.00$162.50Oct 16$0.09$2.419%26.78
$162.50$165.00$167.50Sep 25$0.08$2.428%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Oct 23$0.13$4.8712%37.46
$150.00$152.50$155.00Oct 23$0.06$2.449%40.67
$155.00$157.50$160.00Sep 25$0.24$2.2620%9.42
$150.00$152.50$155.00Sep 25$0.30$2.2024%7.33
$150.00$152.50$155.00Oct 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. 92 found (best net $-0.31, 92 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$160.001:2Sep 25-$0.47$2.03
$160.00$162.501:2Sep 25-$0.30$2.20
$155.00$157.501:2Sep 25-$0.80$1.70
$175.00$180.001:2Oct 9-$0.43$4.57
$162.50$165.001:2Sep 25-$0.22$2.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Oct 16-$0.31$4.69
$130.00$125.001:2Oct 16-$0.16$4.84
$152.50$150.001:2Sep 25-$0.86$1.64
$138.00$137.001:2Sep 25-$0.07$0.93
$134.00$133.001:2Sep 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. 58 found (best yield 5.32%, avg 2.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$8.150.472.8%5.32%8.13%27222
$160.00Oct 30$7.150.434.4%4.67%9.11%61497
$155.00Oct 30$9.150.501.2%5.97%7.15%49464
$162.50Oct 30$6.300.396.1%4.11%10.18%4303
$165.00Oct 30$5.600.367.7%3.66%11.36%19777
$167.50Oct 30$4.850.329.3%3.17%12.50%3325
$170.00Oct 30$4.250.2911.0%2.77%13.74%24725
$157.50Oct 23$7.000.452.8%4.57%7.38%491.1K
$155.00Oct 23$8.000.501.2%5.22%6.40%1431.3K
$160.00Oct 23$6.050.414.4%3.95%8.39%1511.1K

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 55,718
Total Puts 110,825
Put/Call Ratio 1.99
Net Difference -55,107

Prior's Put/Call Breakdown

Total Calls 93,836
Total Puts 77,810
Put/Call Ratio 0.83
Net Difference 16,026

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