Tour v528
SPCX
SPACE EX TECH SPACEX A
$154.13 +1.50%
9/22 10:00

Option Volume

Detail
Current (09/22 10:00am) 221,162
Calls: 85,849 (39%)
Puts: 135,313 (61%)
Prior (09/18) 249,437
Calls: 135,745 (54%)
Puts: 113,692 (46%)
Current vs Prior -11.34%
Calls: -36.76% (Calls)
Puts: +19.02% (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 -80.20%
Calls: -87.12%
Puts: -69.94%
Sentiment BEARISH

Dollar Volume

Detail
Current (09/22 10:00am) $106.97M
Calls: $42.46M (40%)
Puts: $64.52M (60%)
Prior (09/18) $62.80M
Calls: $25.29M (40%)
Puts: $37.51M (60%)
Current vs Prior +70.34%
Calls: +67.86%
Puts: +72.01%
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 -83.13%
Calls: -82.84%
Puts: -83.32%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/22 10:00am) 1.58
Prior (09/18) 0.84
Current vs Prior +88.19%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +132.31%
Sentiment BEARISH

Open Interest

Detail
Current (09/22 10:00am) 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 5.19% | 7.82%11.03% | 19.14%
Prior 5.58% | 8.07%11.25% | 19.36%
Current vs Prior -7.06% | -3.17%-2.00% | -1.14%
Prior 7-Day Avg 5.18% | 7.84%5.37% | 14.24%
Current vs 7-Day Avg +0.13% | -0.30%+105.23% | +34.38%
Prior 7-Day Eod 5.58% | 8.07%11.25% | 19.36%
Current vs 7-Day Eod -7.06% | -3.17%-2.00% | -1.14%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.25% | 1.67%
Calls: 1.18% | 1.59%
Puts: 1.32% | 1.74%
Prior 3.02% | 2.46%
Calls: 2.17% | 2.30%
Puts: 3.87% | 2.62%
Current vs Prior -58.61% | -32.11%
Prior 7-Day Avg 2.87% | 2.99%
Calls: 2.92% | 2.90%
Puts: 2.82% | 3.09%
Current vs 7-Day Avg -56.47% | -44.23%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($64.52M). Elevated premium activity with dollar volume up 70% vs prior. Extreme bearish P/C ratio of 1.58 - heavy put buying. P/C ratio rising 88% - 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
10:00BEARISHBEARISHBEARISH
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 288 of results (avg 3.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Oct 1612.0012.05$12.030.4%2110.6760
$150.00Oct 1610.2010.25$10.230.5%5690.6123.2K
$155.00Sep 252.962.98$2.970.7%17.0K0.4718.3K
$146.00Oct 1612.6012.70$12.650.8%660.6928
$150.00Sep 255.805.85$5.820.9%2.5K0.707.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Oct 1612.7512.80$12.780.4%470.6333
$172.50Oct 1620.4020.50$20.450.5%--0.7812
$157.50Oct 169.559.60$9.570.5%790.544.1K
$160.00Sep 257.107.15$7.130.7%2550.741.4K
$152.50Oct 166.856.90$6.880.7%2710.44347

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 59 found (avg $0.45, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 250.110.12$0.128.3%2.9K0.036.8K
$180.00Sep 250.050.06$0.0616.7%3020.0123.3K
$172.50Sep 250.160.18$0.1711.8%5440.0417.2K
$167.50Sep 250.360.37$0.372.7%9060.095.3K
$170.00Sep 250.240.25$0.254.0%1.1K0.0629.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Sep 250.070.08$0.0812.5%6680.02977
$140.00Sep 250.170.18$0.185.6%1.4K0.0516.8K
$137.00Sep 250.090.10$0.1010.0%4560.031.8K
$138.00Sep 250.110.12$0.128.3%1360.034.6K
$135.00Sep 250.060.07$0.0714.3%8930.027.3K

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 226.7531.55$29.1516.5%--1.00101
$126.00Oct 224.6031.95$28.2826.0%--1.0019
$127.00Oct 223.6530.00$26.8323.7%--1.0013
$128.00Oct 222.6528.95$25.8024.4%--1.0024
$129.00Oct 221.7029.35$25.5330.0%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 2519.4523.15$21.3017.4%61.0057
$180.00Sep 2524.2528.00$26.1314.4%--1.0076
$182.50Sep 2525.8530.80$28.3317.5%--1.0031
$172.50Sep 2515.0020.90$17.9532.9%--0.9424
$170.00Sep 2514.7017.70$16.2018.5%20.93190

Most actively traded options today. High liquidity = easy entry/exit. 307 active (total vol 202.8K, top 48.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.962.98$2.970.7%17.0K0.4718.3K
$160.00Sep 251.321.34$1.331.5%11.5K0.2626.3K
$152.50Sep 254.204.25$4.221.2%6.6K0.596.4K
$157.50Sep 252.002.02$2.011.0%5.4K0.369.4K
$165.00Sep 250.560.57$0.561.8%3.3K0.1315.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 168.108.20$8.151.2%48.0K0.4949.6K
$135.00Oct 161.521.55$1.541.9%47.8K0.1464.4K
$150.00Sep 251.621.65$1.641.8%7.5K0.3016.3K
$152.50Sep 252.532.56$2.551.2%2.3K0.415.9K
$145.00Sep 250.560.58$0.573.5%2.1K0.1311.3K

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 16.9%, max 20.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$146.00Sep 25Oct 3058.5%48.9%19.7%3821.1K
$147.00Sep 25Oct 3058.1%48.7%19.3%901.2K
$148.00Sep 25Oct 3057.9%48.7%18.9%1341.2K
$149.00Sep 25Oct 3057.5%48.7%18.2%305968
$150.00Sep 25Oct 3057.3%48.6%17.7%2.5K8.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$146.00Sep 25Oct 3058.6%48.9%20.0%5113.7K
$147.00Sep 25Oct 3058.4%48.7%19.8%5775.1K
$148.00Sep 25Oct 3058.1%48.7%19.1%7444.6K
$149.00Sep 25Oct 3057.7%48.7%18.6%8345.3K
$150.00Sep 25Oct 3057.3%48.6%17.7%7.7K19.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 0.98, avg 2.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$128.00$130.00Oct 9$0.75$1.25$0.7595%1.67$128.75
$127.00$130.00Oct 23$1.87$1.13$1.8790%0.60$128.87
$128.00$129.00Oct 2$0.27$0.73$0.27100%2.70$128.27
$130.00$131.00Oct 2$0.22$0.78$0.2294%3.55$130.22
$126.00$127.00Sep 25$0.28$0.72$0.2899%2.57$126.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$170.00Oct 23$2.52$2.48$2.5278%0.98$172.48
$165.00$162.50Sep 25$1.66$0.84$1.6687%0.51$163.34
$165.00$162.50Oct 9$1.28$1.22$1.2871%0.95$163.72
$160.00$157.50Oct 9$1.25$1.25$1.2561%1.00$158.75
$160.00$157.50Oct 23$1.18$1.32$1.1857%1.12$158.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 0.15, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$162.50$165.00Sep 25$0.31$0.31$2.1981%0.14$162.81
$167.50$170.00Sep 25$0.12$0.12$2.3891%0.05$167.62
$165.00$167.50Sep 25$0.19$0.19$2.3187%0.08$165.19
$160.00$162.50Sep 25$0.46$0.46$2.0474%0.23$160.46
$157.50$160.00Sep 25$0.68$0.68$1.8264%0.37$158.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$125.00Oct 30$0.64$0.64$4.3687%0.15$129.36
$135.00$130.00Oct 16$0.62$0.62$4.3886%0.14$134.38
$134.00$130.00Oct 30$0.69$0.69$3.3183%0.21$133.31
$152.50$150.00Oct 23$1.17$1.17$1.3356%0.88$151.33
$139.00$135.00Oct 16$0.72$0.72$3.2881%0.22$138.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.00, cheapest $1.95)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 25Oct 2$2.0856.8%51.2%
$155.00Sep 25Oct 2$2.0858.4%53.0%
$157.50Sep 25Oct 2$1.9958.3%53.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 25Oct 2$1.9556.8%51.2%
$155.00Sep 25Oct 2$1.9758.4%53.0%
$157.50Sep 25Oct 2$1.9058.3%53.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 4.38% of stock, avg 10.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Sep 25$2.97$3.78$6.75$148.25$161.754.38%
$152.50Sep 25$4.22$2.55$6.77$145.73$159.274.39%
$157.50Sep 25$2.01$5.30$7.31$150.19$164.814.74%
$150.00Sep 25$5.82$1.64$7.46$142.54$157.464.84%
$149.00Sep 25$6.55$1.35$7.90$141.10$156.905.13%
$148.00Sep 25$7.30$1.11$8.41$139.59$156.415.46%
$160.00Sep 25$1.33$7.13$8.46$151.54$168.465.49%
$147.00Sep 25$8.10$0.90$9.00$138.00$156.005.84%
$146.00Sep 25$8.82$0.72$9.54$136.46$155.546.19%
$145.00Sep 25$9.75$0.57$10.32$134.68$155.326.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.95% of stock, avg 6.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$147.00Sep 25$0.56$0.90$1.46$145.54$166.46
$162.50$147.00Sep 25$0.87$0.90$1.77$145.23$164.27
$165.00$148.00Sep 25$0.56$1.11$1.67$146.33$166.67
$162.50$148.00Sep 25$0.87$1.11$1.98$146.02$164.48
$165.00$149.00Sep 25$0.56$1.35$1.91$147.09$166.91
$162.50$149.00Sep 25$0.87$1.35$2.22$146.78$164.72
$160.00$147.00Sep 25$1.33$0.90$2.23$144.77$162.23
$160.00$148.00Sep 25$1.33$1.11$2.44$145.56$162.44
$165.00$150.00Sep 25$0.56$1.64$2.20$147.80$167.20
$160.00$149.00Sep 25$1.33$1.35$2.68$146.32$162.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 288 found (best R:R 0.10, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
143/144168/170Sep 25$0.22$2.2880%0.10$143.78$167.72
138/139175/178Oct 2$0.28$2.2278%0.13$138.72$175.28
143/144165/168Sep 25$0.29$2.2176%0.13$143.71$165.29
139/140175/178Oct 2$0.29$2.2176%0.13$139.71$175.29
138/139172/175Oct 2$0.31$2.1975%0.14$138.69$172.81
144/145168/170Sep 25$0.23$2.2778%0.10$144.77$167.73
143/144162/165Sep 25$0.41$2.0971%0.20$143.59$162.91
140/141175/178Oct 2$0.31$2.1975%0.14$140.69$175.31
127/128172/175Oct 23$0.54$1.9666%0.28$127.46$173.04
138/139170/172Oct 2$0.37$2.1372%0.17$138.63$170.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Oct 23$0.05$2.459%49.00
$160.00$162.50$165.00Oct 23$0.05$2.458%49.00
$125.00$130.00$135.00Oct 16$0.13$4.877%37.46
$157.50$160.00$162.50Oct 9$0.10$2.4011%24.00
$165.00$167.50$170.00Oct 23$0.05$2.457%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$157.50$160.00$162.50Oct 2$0.05$2.4513%49.00
$152.50$155.00$157.50Oct 9$0.08$2.4212%30.25
$160.00$162.50$165.00Oct 16$0.06$2.449%40.67
$165.00$167.50$170.00Oct 16$0.06$2.448%40.67
$152.50$155.00$157.50Sep 25$0.29$2.2123%7.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 93 found (best net $-0.30, 93 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$162.501:2Sep 25-$0.41$2.09
$162.50$165.001:2Sep 25-$0.25$2.25
$157.50$160.001:2Sep 25-$0.65$1.85
$175.00$180.001:2Oct 9-$0.50$4.50
$165.00$167.501:2Sep 25-$0.18$2.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Oct 16-$0.30$4.70
$130.00$125.001:2Oct 16-$0.18$4.82
$152.50$150.001:2Sep 25-$0.73$1.77
$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 5.61%, avg 2.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$8.650.482.2%5.61%7.80%29222
$160.00Oct 30$7.650.443.8%4.96%8.77%62497
$155.00Oct 30$9.750.520.6%6.33%6.89%56464
$162.50Oct 30$6.750.415.4%4.38%9.81%6303
$165.00Oct 30$5.950.377.0%3.86%10.91%34777
$167.50Oct 30$5.250.348.7%3.41%12.08%3325
$170.00Oct 30$4.600.3110.3%2.98%13.28%33725
$172.50Oct 30$4.050.2811.9%2.63%14.55%--273
$157.50Oct 23$7.550.472.2%4.90%7.08%581.1K
$160.00Oct 23$6.550.433.8%4.25%8.06%1781.1K

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 85,849
Total Puts 135,313
Put/Call Ratio 1.58
Net Difference -49,464

Prior's Put/Call Breakdown

Total Calls 135,745
Total Puts 113,692
Put/Call Ratio 0.84
Net Difference 22,053

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