Tour v528
SPCX
SPACE EX TECH SPACEX A
$153.69 +1.21%
9/22 10:05

Option Volume

Detail
Current (09/22 10:05am) 240,950
Calls: 99,956 (41%)
Puts: 140,994 (59%)
Prior (09/18) 278,782
Calls: 154,059 (55%)
Puts: 124,723 (45%)
Current vs Prior -13.57%
Calls: -35.12% (Calls)
Puts: +13.05% (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 -78.42%
Calls: -85.01%
Puts: -68.68%
Sentiment BEARISH

Dollar Volume

Detail
Current (09/22 10:05am) $112.03M
Calls: $44.24M (39%)
Puts: $67.79M (61%)
Prior (09/18) $71.59M
Calls: $30.11M (42%)
Puts: $41.48M (58%)
Current vs Prior +56.49%
Calls: +46.92%
Puts: +63.43%
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 -82.33%
Calls: -82.12%
Puts: -82.47%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/22 10:05am) 1.41
Prior (09/18) 0.81
Current vs Prior +74.23%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +107.90%
Sentiment BEARISH

Open Interest

Detail
Current (09/22 10:05am) 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% | 7.79%11.03% | 19.08%
Prior 5.58% | 8.07%11.25% | 19.36%
Current vs Prior -7.95% | -3.45%-2.01% | -1.43%
Prior 7-Day Avg 5.18% | 7.84%5.37% | 14.24%
Current vs 7-Day Avg -0.84% | -0.60%+105.21% | +33.99%
Prior 7-Day Eod 5.58% | 8.07%11.25% | 19.36%
Current vs 7-Day Eod -7.95% | -3.45%-2.01% | -1.43%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.53% | 2.09%
Calls: 2.53% | 1.67%
Puts: 2.53% | 2.51%
Prior 3.02% | 2.46%
Calls: 2.17% | 2.30%
Puts: 3.87% | 2.62%
Current vs Prior -16.23% | -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 -11.89% | -30.20%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($67.79M). Elevated premium activity with dollar volume up 56% vs prior. Bearish P/C ratio of 1.41 indicates protective positioning. P/C ratio rising 74% - 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
10:05BEARISHBEARISHBEARISH
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 300 of results (avg 3.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 169.909.95$9.930.5%7180.6023.2K
$146.00Sep 258.508.55$8.530.6%3910.831.1K
$147.00Sep 257.707.75$7.730.6%1050.801.1K
$155.00Oct 167.357.40$7.380.7%8040.507.2K
$143.00Oct 1614.3514.45$14.400.7%330.747
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 1618.6518.75$18.700.5%330.761.0K
$165.00Oct 1614.8014.90$14.850.7%260.682.0K
$172.50Oct 1620.7020.85$20.780.7%--0.7912
$152.50Sep 252.672.69$2.680.7%3.0K0.435.9K
$162.50Oct 1613.0013.10$13.050.8%480.6433

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 55 found (avg $0.45, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 250.090.10$0.1010.0%3.9K0.036.8K
$167.50Sep 250.280.30$0.296.9%1.1K0.075.3K
$172.50Sep 250.130.14$0.147.1%5540.0417.2K
$170.00Sep 250.190.20$0.205.0%1.5K0.0529.7K
$180.00Sep 250.050.06$0.0616.7%3120.0123.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Sep 250.120.13$0.137.7%1490.034.6K
$135.00Sep 250.060.07$0.0714.3%9430.027.3K
$139.00Sep 250.150.16$0.166.3%990.042.3K
$140.00Sep 250.190.20$0.205.0%1.4K0.0516.8K
$134.00Sep 250.050.06$0.0616.7%280.015.7K

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
$123.00Sep 2530.5532.90$31.737.4%21.0044
$124.00Sep 2529.5032.30$30.909.1%21.0033
$125.00Sep 2527.6030.15$28.888.8%31.00246
$126.00Sep 2526.4028.65$27.538.2%21.0014
$127.00Sep 2526.5529.05$27.809.0%--1.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Sep 2526.3530.80$28.5815.6%--0.9931
$180.00Sep 2526.0028.10$27.057.8%--0.9876
$175.00Sep 2519.7522.80$21.2814.3%60.9757
$172.50Sep 2516.6020.15$18.3819.3%30.9624
$170.00Sep 2514.9017.90$16.4018.3%20.95190

Most actively traded options today. High liquidity = easy entry/exit. 315 active (total vol 219.4K, top 48.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.692.71$2.700.7%18.9K0.4518.3K
$160.00Sep 251.141.15$1.150.9%14.1K0.2426.3K
$152.50Sep 253.904.00$3.952.5%7.2K0.576.4K
$157.50Sep 251.771.79$1.781.1%6.7K0.349.4K
$165.00Sep 250.450.46$0.462.2%4.0K0.1115.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 161.571.59$1.581.3%48.4K0.1464.4K
$155.00Oct 168.308.40$8.351.2%48.0K0.5049.6K
$150.00Sep 251.721.74$1.731.2%8.2K0.3116.3K
$152.50Sep 252.672.69$2.680.7%3.0K0.435.9K
$145.00Sep 250.620.63$0.631.6%2.4K0.1411.3K

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 15.8%, max 19.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$146.00Sep 25Oct 3058.0%48.7%19.3%3911.1K
$147.00Sep 25Oct 3057.8%48.6%18.8%1061.2K
$148.00Sep 25Oct 3057.4%48.5%18.4%1451.2K
$149.00Sep 25Oct 3057.1%48.5%17.8%316968
$150.00Sep 25Oct 3056.8%48.4%17.3%2.6K8.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$146.00Sep 25Oct 3058.0%48.7%19.3%5563.7K
$147.00Sep 25Oct 3057.8%48.6%18.8%7565.1K
$148.00Sep 25Oct 3057.4%48.5%18.4%9054.6K
$149.00Sep 25Oct 3057.1%48.5%17.8%9815.3K
$150.00Sep 25Oct 3056.8%48.4%17.3%8.4K19.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 0.83, avg 3.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$125.00$130.00Oct 30$2.73$2.27$2.7390%0.83$127.73
$128.00$130.00Oct 9$0.78$1.22$0.7893%1.56$128.78
$135.00$140.00Oct 23$3.05$1.95$3.0583%0.64$138.05
$135.00$137.00Oct 9$0.93$1.07$0.9388%1.15$135.93
$136.00$140.00Oct 30$2.38$1.62$2.3880%0.68$138.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$182.50$180.00Sep 25$1.53$0.97$1.5399%0.63$180.97
$160.00$157.50Oct 23$1.17$1.33$1.1758%1.14$158.83
$165.00$162.50Oct 9$1.63$0.87$1.6372%0.53$163.37
$162.50$160.00Oct 2$1.64$0.86$1.6472%0.52$160.86
$165.00$160.00Oct 30$3.00$2.00$3.0064%0.67$162.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 0.15, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$162.50Sep 25$0.43$0.43$2.0776%0.21$160.43
$165.00$167.50Sep 25$0.17$0.17$2.3389%0.07$165.17
$155.00$157.50Sep 25$0.92$0.92$1.5855%0.58$155.92
$157.50$160.00Sep 25$0.63$0.63$1.8766%0.34$158.13
$162.50$165.00Sep 25$0.26$0.26$2.2483%0.12$162.76
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$0.72$0.72$3.2882%0.22$133.28
$139.00$135.00Oct 16$0.75$0.75$3.2580%0.23$138.25
$135.00$130.00Oct 16$0.63$0.63$4.3786%0.14$134.37
$152.50$150.00Oct 30$1.20$1.20$1.3055%0.92$151.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.98, cheapest $1.87)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 25Oct 2$1.9356.8%51.5%
$152.50Sep 25Oct 2$2.0556.2%51.2%
$157.50Sep 25Oct 2$2.0057.1%52.7%
$155.00Sep 25Oct 2$2.1057.1%52.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 25Oct 2$1.8756.8%51.5%
$152.50Sep 25Oct 2$2.0056.2%51.2%
$157.50Sep 25Oct 2$1.9057.1%52.7%
$155.00Sep 25Oct 2$2.0357.1%52.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 4.31% of stock, avg 10.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 25$3.95$2.68$6.63$145.87$159.134.31%
$155.00Sep 25$2.70$3.95$6.65$148.35$161.654.33%
$150.00Sep 25$5.50$1.73$7.23$142.77$157.234.70%
$157.50Sep 25$1.78$5.53$7.31$150.19$164.814.76%
$149.00Sep 25$6.20$1.43$7.63$141.37$156.634.96%
$148.00Sep 25$6.93$1.17$8.10$139.90$156.105.27%
$160.00Sep 25$1.15$7.40$8.55$151.45$168.555.56%
$147.00Sep 25$7.73$0.96$8.69$138.31$155.695.65%
$146.00Sep 25$8.53$0.78$9.31$136.69$155.316.06%
$162.50Sep 25$0.72$9.32$10.04$152.46$172.546.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.92% of stock, avg 6.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$147.00Sep 25$0.46$0.96$1.42$145.58$166.42
$162.50$147.00Sep 25$0.72$0.96$1.68$145.32$164.18
$165.00$148.00Sep 25$0.46$1.17$1.63$146.37$166.63
$162.50$148.00Sep 25$0.72$1.17$1.89$146.11$164.39
$160.00$147.00Sep 25$1.15$0.96$2.11$144.89$162.11
$165.00$149.00Sep 25$0.46$1.43$1.89$147.11$166.89
$160.00$148.00Sep 25$1.15$1.17$2.32$145.68$162.32
$162.50$149.00Sep 25$0.72$1.43$2.15$146.85$164.65
$160.00$149.00Sep 25$1.15$1.43$2.58$146.42$162.58
$165.00$150.00Sep 25$0.46$1.73$2.19$147.81$167.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 308 found (best R:R 0.13, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
143/144165/168Sep 25$0.28$2.2277%0.13$143.72$165.28
138/139178/180Oct 2$0.22$2.2880%0.10$138.78$177.72
138/139175/178Oct 2$0.26$2.2478%0.12$138.74$175.26
139/140178/180Oct 2$0.24$2.2678%0.11$139.76$177.74
127/128170/172Oct 23$0.62$1.8863%0.33$127.38$170.62
139/140175/178Oct 2$0.28$2.2276%0.13$139.72$175.28
138/139172/175Oct 2$0.29$2.2176%0.13$138.71$172.79
127/128172/175Oct 23$0.53$1.9766%0.27$127.47$173.03
144/145165/168Sep 25$0.30$2.2075%0.14$144.70$165.30
143/144162/165Sep 25$0.37$2.1372%0.17$143.63$162.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$157.50$160.00Oct 9$0.10$2.4011%24.00
$157.50$160.00$162.50Oct 23$0.07$2.438%34.71
$157.50$160.00$162.50Sep 25$0.20$2.3017%11.50
$150.00$152.50$155.00Sep 25$0.30$2.2024%7.33
$162.50$165.00$167.50Sep 25$0.09$2.419%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$157.50$160.00$162.50Sep 25$0.05$2.4517%49.00
$152.50$155.00$157.50Oct 2$0.15$2.3514%15.67
$155.00$157.50$160.00Oct 16$0.10$2.4010%24.00
$152.50$155.00$157.50Oct 9$0.13$2.3712%18.23
$162.50$165.00$167.50Oct 16$0.08$2.428%30.25

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 $-0.32, 92 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$162.501:2Sep 25-$0.29$2.21
$157.50$160.001:2Sep 25-$0.52$1.98
$162.50$165.001:2Sep 25-$0.20$2.30
$155.00$157.501:2Sep 25-$0.86$1.64
$165.00$167.501:2Sep 25-$0.12$2.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Oct 16-$0.32$4.68
$130.00$125.001:2Oct 16-$0.19$4.81
$152.50$150.001:2Sep 25-$0.78$1.72
$136.00$135.001:2Sep 25-$0.05$0.95
$133.00$132.001:2Sep 25-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 5.47%, avg 2.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$8.400.472.5%5.47%7.94%96222
$160.00Oct 30$7.400.444.1%4.81%8.92%71497
$155.00Oct 30$9.450.510.8%6.15%7.00%79464
$162.50Oct 30$6.500.405.7%4.23%9.96%8303
$165.00Oct 30$5.750.367.4%3.74%11.10%35777
$167.50Oct 30$5.050.339.0%3.29%12.27%6325
$170.00Oct 30$4.400.3010.6%2.86%13.48%58725
$157.50Oct 23$7.250.462.5%4.72%7.20%911.1K
$160.00Oct 23$6.300.424.1%4.10%8.20%1821.1K
$172.50Oct 30$3.850.2712.2%2.51%14.74%--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 99,956
Total Puts 140,994
Put/Call Ratio 1.41
Net Difference -41,038

Prior's Put/Call Breakdown

Total Calls 154,059
Total Puts 124,723
Put/Call Ratio 0.81
Net Difference 29,336

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