Tour v528
SPCX
SPACE EX TECH SPACEX A
$153.88 +1.34%
9/22 09:55

Option Volume

Detail
Current (09/22 9:55am) 197,254
Calls: 67,107 (34%)
Puts: 130,147 (66%)
Prior (09/18) 221,582
Calls: 118,469 (53%)
Puts: 103,113 (47%)
Current vs Prior -10.98%
Calls: -43.35% (Calls)
Puts: +26.22% (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 -82.34%
Calls: -89.93%
Puts: -71.09%
Sentiment BEARISH

Dollar Volume

Detail
Current (09/22 9:55am) $97.05M
Calls: $35.34M (36%)
Puts: $61.71M (64%)
Prior (09/18) $56.11M
Calls: $21.70M (39%)
Puts: $34.41M (61%)
Current vs Prior +72.95%
Calls: +62.81%
Puts: +79.35%
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 -84.70%
Calls: -85.72%
Puts: -84.04%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/22 9:55am) 1.94
Prior (09/18) 0.87
Current vs Prior +122.82%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +185.84%
Sentiment BEARISH

Open Interest

Detail
Current (09/22 9:55am) 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% | 7.73%10.92% | 19.06%
Prior 5.58% | 8.07%11.25% | 19.36%
Current vs Prior -7.95% | -4.22%-2.94% | -1.55%
Prior 7-Day Avg 5.18% | 7.84%5.37% | 14.24%
Current vs 7-Day Avg -0.84% | -1.38%+103.26% | +33.82%
Prior 7-Day Eod 5.58% | 8.07%11.25% | 19.36%
Current vs 7-Day Eod -7.95% | -4.22%-2.94% | -1.55%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.27% | 1.68%
Calls: 1.24% | 1.65%
Puts: 1.29% | 1.71%
Prior 3.02% | 2.46%
Calls: 2.17% | 2.30%
Puts: 3.87% | 2.62%
Current vs Prior -57.95% | -31.71%
Prior 7-Day Avg 2.87% | 2.99%
Calls: 2.92% | 2.90%
Puts: 2.82% | 3.09%
Current vs 7-Day Avg -55.77% | -43.89%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($61.71M). Elevated premium activity with dollar volume up 73% vs prior. Extreme bearish P/C ratio of 1.94 - heavy put buying. P/C ratio rising 123% - 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
09:55BEARISHBEARISHBEARISH
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 300 of results (avg 3.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Oct 1611.7511.80$11.780.4%2020.6660
$157.50Sep 251.871.88$1.880.5%4.6K0.349.4K
$152.50Oct 168.608.65$8.630.6%4930.55258
$140.00Oct 1616.6516.75$16.700.6%300.794.2K
$155.00Oct 167.407.45$7.430.7%6560.507.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Oct 1616.5016.55$16.520.3%80.7232
$165.00Oct 1614.6014.65$14.630.3%210.682.0K
$150.00Sep 251.661.67$1.670.6%7.0K0.3116.3K
$155.00Oct 168.158.20$8.180.6%47.9K0.5049.6K
$160.00Sep 257.257.30$7.280.7%1850.751.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 58 found (avg $0.45, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 250.100.11$0.119.1%2.8K0.036.8K
$170.00Sep 250.210.22$0.224.5%8410.0629.7K
$172.50Sep 250.150.16$0.166.3%4750.0417.2K
$177.50Sep 250.070.08$0.0812.5%650.023.4K
$167.50Sep 250.330.34$0.342.9%4650.085.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Sep 250.110.12$0.128.3%1350.034.6K
$136.00Sep 250.070.08$0.0812.5%6680.02977
$141.00Sep 250.220.24$0.238.7%530.061.7K
$137.00Sep 250.090.10$0.1010.0%4530.031.8K
$139.00Sep 250.140.15$0.156.7%960.042.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 173 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Oct 225.9529.55$27.7513.0%--1.00101
$126.00Oct 224.0528.70$26.3817.6%--1.0019
$127.00Oct 223.0527.60$25.3318.0%--1.0013
$128.00Oct 222.1026.70$24.4018.9%--1.0024
$129.00Oct 222.3526.20$24.2815.9%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 2520.8523.90$22.3813.6%61.0057
$180.00Sep 2525.6528.75$27.2011.4%--1.0076
$182.50Sep 2527.6031.65$29.6313.7%--1.0031
$172.50Sep 2518.2521.75$20.0017.5%--0.9424
$180.00Oct 225.8028.80$27.3011.0%--0.93412

Most actively traded options today. High liquidity = easy entry/exit. 303 active (total vol 182.3K, top 47.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.792.81$2.800.7%14.4K0.4618.3K
$160.00Sep 251.211.22$1.210.8%8.2K0.2526.3K
$152.50Sep 254.004.05$4.031.2%5.7K0.586.4K
$157.50Sep 251.871.88$1.880.5%4.6K0.349.4K
$175.00Sep 250.100.11$0.119.1%2.8K0.036.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 168.158.20$8.180.6%47.9K0.5049.6K
$135.00Oct 161.511.53$1.521.3%47.8K0.1464.4K
$150.00Sep 251.661.67$1.670.6%7.0K0.3116.3K
$152.50Sep 252.592.61$2.600.8%2.0K0.425.9K
$145.00Sep 250.580.59$0.591.7%1.9K0.1311.3K

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 16.4%, max 19.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$146.00Sep 25Oct 3057.6%48.4%19.0%3821.1K
$147.00Sep 25Oct 3057.4%48.4%18.5%331.2K
$148.00Sep 25Oct 3057.0%48.3%18.1%1261.2K
$149.00Sep 25Oct 3056.8%48.2%17.9%271968
$150.00Sep 25Oct 3056.6%48.1%17.6%2.2K8.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$146.00Sep 25Oct 3057.6%48.4%19.0%4603.7K
$147.00Sep 25Oct 3057.4%48.4%18.5%5035.1K
$148.00Sep 25Oct 3057.0%48.3%18.1%6844.6K
$162.50Sep 25Oct 1659.5%50.3%18.1%56657
$149.00Sep 25Oct 3056.8%48.2%17.9%6945.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 0.97, avg 3.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$136.00$140.00Oct 30$2.03$1.97$2.0380%0.97$138.03
$128.00$130.00Oct 9$0.80$1.20$0.8093%1.50$128.80
$128.00$129.00Oct 2$0.12$0.88$0.12100%7.33$128.12
$134.00$135.00Sep 25$0.33$0.67$0.3398%2.03$134.33
$137.00$138.00Oct 2$0.40$0.60$0.4090%1.50$137.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$136.00$135.00Oct 9$0.11$0.89$0.1112%8.09$135.89
$147.00$146.00Oct 9$0.30$0.70$0.3032%2.33$146.70
$146.00$145.00Sep 25$0.14$0.86$0.1416%6.14$145.86
$139.00$138.00Oct 2$0.11$0.89$0.1112%8.09$138.89
$130.00$129.00Oct 23$0.11$0.89$0.1111%8.09$129.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 0.22, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$157.50$160.00Sep 25$0.67$0.67$1.8366%0.37$158.17
$167.50$170.00Sep 25$0.12$0.12$2.3892%0.05$167.62
$162.50$165.00Sep 25$0.28$0.28$2.2283%0.13$162.78
$165.00$167.50Sep 25$0.17$0.17$2.3388%0.07$165.17
$155.00$157.50Sep 25$0.92$0.92$1.5854%0.58$155.92
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$134.00$130.00Oct 30$0.71$0.71$3.2982%0.22$133.29
$152.50$150.00Oct 23$1.20$1.20$1.3055%0.92$151.30
$130.00$125.00Oct 30$0.63$0.63$4.3786%0.14$129.37
$135.00$130.00Oct 16$0.61$0.61$4.3986%0.14$134.39
$139.00$135.00Oct 16$0.73$0.73$3.2780%0.22$138.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.95, cheapest $1.81)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 25Oct 2$1.9556.6%50.8%
$152.50Sep 25Oct 2$2.0256.2%50.5%
$157.50Sep 25Oct 2$1.9557.4%52.4%
$155.00Sep 25Oct 2$2.0557.2%52.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 25Oct 2$1.8156.6%50.8%
$152.50Sep 25Oct 2$1.9556.2%50.5%
$157.50Sep 25Oct 2$1.8757.4%52.4%
$155.00Sep 25Oct 2$1.9757.2%52.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 4.31% of stock, avg 10.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 25$4.03$2.60$6.63$145.87$159.134.31%
$155.00Sep 25$2.80$3.88$6.68$148.32$161.684.34%
$150.00Sep 25$5.60$1.67$7.27$142.73$157.274.72%
$157.50Sep 25$1.88$5.43$7.31$150.19$164.814.75%
$149.00Sep 25$6.32$1.37$7.69$141.31$156.695.00%
$148.00Sep 25$7.05$1.12$8.17$139.83$156.175.31%
$160.00Sep 25$1.21$7.28$8.49$151.51$168.495.52%
$147.00Sep 25$7.85$0.91$8.76$138.24$155.765.69%
$146.00Sep 25$8.63$0.73$9.36$136.64$155.366.08%
$145.00Sep 25$9.43$0.59$10.02$134.98$155.026.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.92% of stock, avg 6.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$147.00Sep 25$0.51$0.91$1.42$145.58$166.42
$162.50$147.00Sep 25$0.79$0.91$1.70$145.30$164.20
$165.00$148.00Sep 25$0.51$1.12$1.63$146.37$166.63
$162.50$148.00Sep 25$0.79$1.12$1.91$146.09$164.41
$165.00$149.00Sep 25$0.51$1.37$1.88$147.12$166.88
$160.00$147.00Sep 25$1.21$0.91$2.12$144.88$162.12
$160.00$148.00Sep 25$1.21$1.12$2.33$145.67$162.33
$162.50$149.00Sep 25$0.79$1.37$2.16$146.84$164.66
$160.00$149.00Sep 25$1.21$1.37$2.58$146.42$162.58
$165.00$150.00Sep 25$0.51$1.67$2.18$147.82$167.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 310 found (best R:R 0.09, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
138/139178/180Oct 2$0.21$2.2980%0.09$138.79$177.71
144/145168/170Sep 25$0.25$2.2578%0.11$144.75$167.75
138/139175/178Oct 2$0.25$2.2578%0.11$138.75$175.25
139/140178/180Oct 2$0.23$2.2779%0.10$139.77$177.73
139/140175/178Oct 2$0.27$2.2377%0.12$139.73$175.27
128/129165/168Oct 23$0.80$1.7056%0.47$128.20$165.80
128/129172/175Oct 23$0.55$1.9565%0.28$128.45$173.05
134/135172/175Oct 9$0.39$2.1172%0.18$134.61$172.89
138/139172/175Oct 2$0.28$2.2276%0.13$138.72$172.78
138/139170/172Oct 2$0.35$2.1573%0.16$138.65$170.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$157.50$160.00Sep 25$0.25$2.2521%9.00
$157.50$160.00$162.50Oct 2$0.13$2.3713%18.23
$150.00$152.50$155.00Oct 23$0.08$2.429%30.25
$165.00$167.50$170.00Oct 2$0.07$2.438%34.71
$152.50$155.00$157.50Oct 9$0.12$2.3812%19.83
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Oct 30$0.07$4.9314%70.43
$170.00$175.00$180.00Oct 23$0.12$4.8811%40.67
$160.00$162.50$165.00Oct 2$0.05$2.4511%49.00
$157.50$160.00$162.50Oct 9$0.06$2.4411%40.67
$150.00$152.50$155.00Oct 23$0.05$2.459%49.00

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 $-0.30, 94 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$160.001:2Sep 25-$0.54$1.96
$175.00$180.001:2Oct 9-$0.44$4.56
$160.00$162.501:2Sep 25-$0.37$2.13
$162.50$165.001:2Sep 25-$0.23$2.27
$167.50$170.001:2Sep 25-$0.10$2.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Oct 16-$0.30$4.70
$130.00$125.001:2Oct 16-$0.17$4.83
$152.50$150.001:2Sep 25-$0.74$1.76
$133.00$132.001:2Sep 25-$0.05$0.95
$137.00$136.001:2Sep 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. 59 found (best yield 4.84%, avg 2.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Oct 30$7.450.444.0%4.84%8.82%61497
$157.50Oct 30$8.400.472.4%5.46%7.81%27222
$155.00Oct 30$9.500.510.7%6.17%6.90%50464
$162.50Oct 30$6.550.405.6%4.26%9.86%6303
$165.00Oct 30$5.750.367.2%3.74%10.96%21777
$167.50Oct 30$5.050.338.8%3.28%12.13%3325
$170.00Oct 30$4.400.3010.5%2.86%13.34%30725
$157.50Oct 23$7.300.462.4%4.74%7.10%531.1K
$155.00Oct 23$8.350.510.7%5.43%6.15%1621.3K
$172.50Oct 30$3.850.2712.1%2.50%14.60%--273

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 67,107
Total Puts 130,147
Put/Call Ratio 1.94
Net Difference -63,040

Prior's Put/Call Breakdown

Total Calls 118,469
Total Puts 103,113
Put/Call Ratio 0.87
Net Difference 15,356

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