Tour v528
SPCX
SPACE EX TECH SPACEX A
$152.80 +0.63%
9/22 10:10

Option Volume

Detail
Current (09/22 10:10am) 258,212
Calls: 109,907 (43%)
Puts: 148,305 (57%)
Prior (09/18) 314,842
Calls: 178,348 (57%)
Puts: 136,494 (43%)
Current vs Prior -17.99%
Calls: -38.37% (Calls)
Puts: +8.65% (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 -76.88%
Calls: -83.51%
Puts: -67.06%
Sentiment BEARISH

Dollar Volume

Detail
Current (09/22 10:10am) $122.53M
Calls: $47.47M (39%)
Puts: $75.06M (61%)
Prior (09/18) $78.54M
Calls: $33.93M (43%)
Puts: $44.61M (57%)
Current vs Prior +56.01%
Calls: +39.91%
Puts: +68.26%
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 -80.68%
Calls: -80.81%
Puts: -80.59%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/22 10:10am) 1.35
Prior (09/18) 0.77
Current vs Prior +76.31%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +98.88%
Sentiment BEARISH

Open Interest

Detail
Current (09/22 10:10am) 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% | 7.77%11.01% | 19.06%
Prior 5.58% | 8.07%11.25% | 19.36%
Current vs Prior -7.89% | -3.70%-2.19% | -1.57%
Prior 7-Day Avg 5.18% | 7.84%5.37% | 14.24%
Current vs 7-Day Avg -0.77% | -0.85%+104.82% | +33.80%
Prior 7-Day Eod 5.58% | 8.07%11.25% | 19.36%
Current vs 7-Day Eod -7.89% | -3.70%-2.19% | -1.57%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.29% | 2.08%
Calls: 1.46% | 1.82%
Puts: 1.13% | 2.35%
Prior 3.02% | 2.46%
Calls: 2.17% | 2.30%
Puts: 3.87% | 2.62%
Current vs Prior -57.28% | -15.45%
Prior 7-Day Avg 2.87% | 2.99%
Calls: 2.92% | 2.90%
Puts: 2.82% | 3.09%
Current vs 7-Day Avg -55.07% | -30.53%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($75.06M). Elevated premium activity with dollar volume up 56% vs prior. Bearish P/C ratio of 1.35 indicates protective positioning. P/C ratio rising 76% - 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
10:10BEARISHBEARISHBEARISH
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 305 of results (avg 3.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Oct 1612.3012.35$12.330.4%680.688.9K
$155.00Sep 252.302.31$2.300.4%20.2K0.4118.3K
$147.00Oct 1611.0511.10$11.080.5%2130.6460
$148.00Oct 1610.4510.50$10.480.5%280.6229
$152.50Oct 168.058.10$8.070.6%5880.53258
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 1615.4015.45$15.430.3%260.702.0K
$150.00Sep 251.981.99$1.990.5%8.8K0.3516.3K
$167.50Oct 1617.3017.40$17.350.6%80.7432
$160.00Sep 258.058.10$8.070.6%2960.791.4K
$141.00Oct 162.952.97$2.960.7%150.2497

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 55 found (avg $0.46, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 250.160.17$0.175.9%1.7K0.0429.7K
$172.50Sep 250.110.12$0.128.3%5770.0317.2K
$167.50Sep 250.240.25$0.254.0%1.3K0.065.3K
$177.50Sep 250.050.06$0.0616.7%940.013.4K
$165.00Sep 250.370.38$0.382.6%4.7K0.0915.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Sep 250.100.12$0.1118.2%4590.031.8K
$138.00Sep 250.130.14$0.147.1%1560.044.6K
$135.00Sep 250.070.08$0.0812.5%9630.027.3K
$139.00Sep 250.170.18$0.185.6%990.052.3K
$140.00Sep 250.210.22$0.224.5%1.5K0.0616.8K

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 226.7530.90$28.8314.4%--1.00101
$126.00Oct 224.6031.05$27.8323.2%--1.0019
$127.00Oct 223.5530.00$26.7824.1%--1.0013
$128.00Oct 222.6529.10$25.8824.9%--1.0024
$123.00Sep 2529.7532.60$31.189.1%21.0044
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Sep 2517.2020.15$18.6715.8%31.0024
$175.00Sep 2519.9022.70$21.3013.1%61.0057
$180.00Sep 2526.0028.10$27.057.8%--1.0076
$182.50Sep 2526.3530.80$28.5815.6%--1.0031
$170.00Sep 2516.3517.85$17.108.8%20.94190

Most actively traded options today. High liquidity = easy entry/exit. 317 active (total vol 230.0K, top 48.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.302.31$2.300.4%20.2K0.4118.3K
$160.00Sep 250.940.95$0.951.1%15.3K0.2126.3K
$152.50Sep 253.403.45$3.431.5%7.5K0.536.4K
$157.50Sep 251.481.50$1.491.3%7.0K0.309.4K
$165.00Sep 250.370.38$0.382.6%4.7K0.0915.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 161.661.68$1.671.2%48.4K0.1564.4K
$155.00Oct 168.708.80$8.751.1%48.1K0.5249.6K
$150.00Sep 251.981.99$1.990.5%8.8K0.3516.3K
$152.50Sep 253.003.05$3.031.7%3.5K0.475.9K
$155.00Sep 254.404.45$4.431.1%2.5K0.594.2K

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 15.9%, max 19.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Sep 25Oct 3057.8%48.4%19.4%5583.7K
$146.00Sep 25Oct 3057.5%48.3%19.0%3911.1K
$147.00Sep 25Oct 3057.0%48.2%18.3%1171.2K
$148.00Sep 25Oct 3056.9%48.3%17.9%1601.2K
$149.00Sep 25Oct 3056.7%48.2%17.6%349968
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Sep 25Oct 3057.8%48.4%19.4%2.5K17.9K
$146.00Sep 25Oct 3057.5%48.3%19.0%6083.7K
$147.00Sep 25Oct 3057.0%48.2%18.3%1.1K5.1K
$148.00Sep 25Oct 3056.9%48.3%17.9%9864.6K
$149.00Sep 25Oct 3056.7%48.2%17.6%1.1K5.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 0.69, avg 3.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$125.00$130.00Oct 30$2.95$2.05$2.9589%0.69$127.95
$128.00$130.00Oct 9$1.05$0.95$1.0592%0.90$129.05
$128.00$129.00Oct 2$0.25$0.75$0.25100%3.00$128.25
$127.00$130.00Oct 23$2.00$1.00$2.0089%0.50$129.00
$140.00$143.00Oct 23$1.58$1.42$1.5875%0.90$141.58
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$182.50$180.00Sep 25$1.53$0.97$1.53100%0.63$180.97
$172.50$170.00Sep 25$1.57$0.93$1.57100%0.59$170.93
$165.00$160.00Oct 23$2.80$2.20$2.8067%0.79$162.20
$165.00$162.50Oct 9$1.50$1.00$1.5074%0.67$163.50
$162.50$160.00Oct 2$1.52$0.98$1.5274%0.64$160.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.17, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$157.50Sep 25$0.81$0.81$1.6959%0.48$155.81
$162.50$165.00Sep 25$0.22$0.22$2.2886%0.10$162.72
$157.50$160.00Sep 25$0.54$0.54$1.9670%0.28$158.04
$160.00$162.50Sep 25$0.35$0.35$2.1579%0.16$160.35
$165.00$167.50Sep 25$0.13$0.13$2.3791%0.05$165.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$125.00Oct 30$0.71$0.71$4.2986%0.17$129.29
$152.50$150.00Oct 30$1.25$1.25$1.2554%1.00$151.25
$135.00$130.00Oct 16$0.67$0.67$4.3385%0.15$134.33
$134.00$130.00Oct 30$0.74$0.74$3.2681%0.23$133.26
$139.00$135.00Oct 16$0.79$0.79$3.2179%0.25$138.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.96, cheapest $1.92)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$149.00Sep 25Oct 2$1.9256.7%51.0%
$150.00Sep 25Oct 2$1.9756.3%51.1%
$152.50Sep 25Oct 2$2.0755.6%50.9%
$155.00Sep 25Oct 2$2.0256.4%52.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$149.00Sep 25Oct 2$1.8356.7%51.1%
$150.00Sep 25Oct 2$1.8956.3%51.1%
$152.50Sep 25Oct 2$2.0055.6%50.9%
$155.00Sep 25Oct 2$1.9556.4%52.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 4.23% of stock, avg 10.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 25$3.43$3.03$6.46$146.04$158.964.23%
$155.00Sep 25$2.30$4.43$6.73$148.27$161.734.40%
$150.00Sep 25$4.88$1.99$6.87$143.13$156.874.50%
$149.00Sep 25$5.53$1.65$7.18$141.82$156.184.70%
$148.00Sep 25$6.23$1.36$7.59$140.41$155.594.97%
$157.50Sep 25$1.49$6.13$7.62$149.88$165.124.99%
$147.00Sep 25$6.98$1.11$8.09$138.91$155.095.29%
$146.00Sep 25$7.78$0.90$8.68$137.32$154.685.68%
$160.00Sep 25$0.95$8.07$9.02$150.98$169.025.90%
$145.00Sep 25$8.60$0.72$9.32$135.68$154.326.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.98% of stock, avg 6.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$147.00Sep 25$0.38$1.11$1.49$145.51$166.49
$162.50$147.00Sep 25$0.60$1.11$1.71$145.29$164.21
$165.00$148.00Sep 25$0.38$1.36$1.74$146.26$166.74
$160.00$147.00Sep 25$0.95$1.11$2.06$144.94$162.06
$162.50$148.00Sep 25$0.60$1.36$1.96$146.04$164.46
$160.00$148.00Sep 25$0.95$1.36$2.31$145.69$162.31
$165.00$149.00Sep 25$0.38$1.65$2.03$146.97$167.03
$162.50$149.00Sep 25$0.60$1.65$2.25$146.75$164.75
$157.50$147.00Sep 25$1.49$1.11$2.60$144.40$160.10
$160.00$149.00Sep 25$0.95$1.65$2.60$146.40$162.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 308 found (best R:R 0.10, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
142/143165/168Sep 25$0.23$2.2780%0.10$142.77$165.23
137/138175/178Oct 2$0.23$2.2779%0.10$137.77$175.23
137/138172/175Oct 2$0.28$2.2277%0.13$137.72$172.78
126/127172/175Oct 23$0.51$1.9968%0.26$126.49$173.01
142/143162/165Sep 25$0.32$2.1875%0.15$142.68$162.82
133/134172/175Oct 9$0.36$2.1473%0.17$133.64$172.86
137/138170/172Oct 2$0.32$2.1875%0.15$137.68$170.32
126/127170/172Oct 23$0.57$1.9365%0.30$126.43$170.57
138/139175/178Oct 2$0.24$2.2678%0.11$138.76$175.24
133/134170/172Oct 9$0.43$2.0770%0.21$133.57$170.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$157.50$160.00$162.50Oct 30$0.05$2.457%49.00
$130.00$135.00$140.00Oct 23$0.28$4.7212%16.86
$162.50$165.00$167.50Oct 30$0.05$2.457%49.00
$152.50$155.00$157.50Oct 23$0.08$2.429%30.25
$155.00$157.50$160.00Oct 2$0.15$2.3514%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$152.50$155.00$157.50Oct 30$0.06$2.448%40.67
$155.00$157.50$160.00Sep 25$0.24$2.2620%9.42
$160.00$162.50$165.00Oct 16$0.08$2.428%30.25
$150.00$152.50$155.00Oct 9$0.13$2.3712%18.23
$157.50$160.00$162.50Oct 9$0.11$2.3910%21.73

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 $-0.33, 94 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$160.001:2Sep 25-$0.41$2.09
$155.00$157.501:2Sep 25-$0.68$1.82
$160.00$162.501:2Sep 25-$0.25$2.25
$162.50$165.001:2Sep 25-$0.16$2.34
$175.00$180.001:2Oct 9-$0.42$4.58
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Oct 16-$0.33$4.67
$130.00$125.001:2Oct 16-$0.18$4.82
$152.50$150.001:2Sep 25-$0.95$1.55
$130.00$125.001:2Oct 30-$0.55$4.45
$128.00$127.001:2Sep 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. 57 found (best yield 5.89%, avg 2.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 30$9.000.501.4%5.89%7.33%158464
$157.50Oct 30$7.900.463.1%5.17%8.25%96222
$160.00Oct 30$7.000.424.7%4.58%9.29%72497
$162.50Oct 30$6.150.396.3%4.02%10.37%14303
$165.00Oct 30$5.400.358.0%3.53%11.52%36777
$167.50Oct 30$4.700.329.6%3.08%12.70%6325
$170.00Oct 30$4.150.2911.3%2.72%13.97%134725
$155.00Oct 23$7.850.491.4%5.14%6.58%2691.3K
$157.50Oct 23$6.800.453.1%4.45%7.53%1061.1K
$160.00Oct 23$5.900.404.7%3.86%8.57%2071.1K

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 109,907
Total Puts 148,305
Put/Call Ratio 1.35
Net Difference -38,398

Prior's Put/Call Breakdown

Total Calls 178,348
Total Puts 136,494
Put/Call Ratio 0.77
Net Difference 41,854

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