Tour v528
SPCX
SPACE EX TECH SPACEX A
$152.84 +0.65%
9/22 10:15

Option Volume

Detail
Current (09/22 10:15am) 272,180
Calls: 117,116 (43%)
Puts: 155,064 (57%)
Prior (09/18) 340,431
Calls: 195,520 (57%)
Puts: 144,911 (43%)
Current vs Prior -20.05%
Calls: -40.10% (Calls)
Puts: +7.01% (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 -75.63%
Calls: -82.43%
Puts: -65.56%
Sentiment BEARISH

Dollar Volume

Detail
Current (09/22 10:15am) $129.28M
Calls: $51.34M (40%)
Puts: $77.94M (60%)
Prior (09/18) $82.58M
Calls: $34.98M (42%)
Puts: $47.59M (58%)
Current vs Prior +56.55%
Calls: +46.75%
Puts: +63.76%
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 -79.61%
Calls: -79.25%
Puts: -79.85%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/22 10:15am) 1.32
Prior (09/18) 0.74
Current vs Prior +78.64%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +95.14%
Sentiment BEARISH

Open Interest

Detail
Current (09/22 10:15am) 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 5.16% | 7.79%11.01% | 19.09%
Prior 5.58% | 8.07%11.25% | 19.36%
Current vs Prior -7.68% | -3.48%-2.22% | -1.43%
Prior 7-Day Avg 5.18% | 7.84%5.37% | 14.24%
Current vs 7-Day Avg -0.54% | -0.63%+104.77% | +34.00%
Prior 7-Day Eod 5.58% | 8.07%11.25% | 19.36%
Current vs 7-Day Eod -7.68% | -3.48%-2.22% | -1.43%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.01% | 1.62%
Calls: 2.90% | 0.90%
Puts: 1.13% | 2.35%
Prior 3.02% | 2.46%
Calls: 2.17% | 2.30%
Puts: 3.87% | 2.62%
Current vs Prior -33.44% | -34.15%
Prior 7-Day Avg 2.87% | 2.99%
Calls: 2.92% | 2.90%
Puts: 2.82% | 3.09%
Current vs 7-Day Avg -30.00% | -45.90%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($77.94M). Elevated premium activity with dollar volume up 57% vs prior. Bearish P/C ratio of 1.32 indicates protective positioning. P/C ratio rising 79% - 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
10:15BEARISHBEARISHBEARISH
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 307 of results (avg 3.3%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 169.359.40$9.380.5%9660.5823.2K
$152.50Oct 168.058.10$8.070.6%6010.53258
$140.00Oct 1615.8015.90$15.850.6%340.774.2K
$142.00Oct 1614.3514.45$14.400.7%300.742
$147.00Sep 257.007.05$7.030.7%1360.771.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Oct 1613.5513.60$13.580.4%520.6633
$160.00Oct 1611.8011.85$11.830.4%910.612.8K
$157.50Oct 1610.2010.25$10.230.5%840.574.1K
$165.00Oct 1615.3515.45$15.400.6%260.702.0K
$152.50Oct 167.357.40$7.380.7%3790.47347

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 57 found (avg $0.45, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 250.070.08$0.0812.5%4.0K0.026.8K
$170.00Sep 250.160.17$0.175.9%1.8K0.0429.7K
$172.50Sep 250.110.12$0.128.3%5800.0317.2K
$167.50Sep 250.240.25$0.254.0%1.5K0.065.3K
$177.50Sep 250.050.06$0.0616.7%950.013.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Sep 250.110.12$0.128.3%4740.031.8K
$138.00Sep 250.130.14$0.147.1%2160.044.6K
$135.00Sep 250.070.08$0.0812.5%1.6K0.027.3K
$139.00Sep 250.170.18$0.185.6%1060.052.3K
$136.00Sep 250.090.10$0.1010.0%6750.03977

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 2528.8032.10$30.4510.8%20.9944
$124.00Sep 2528.5530.15$29.355.5%20.9933
$125.00Sep 2526.8028.55$27.686.3%30.99246
$126.00Sep 2525.5528.25$26.9010.0%20.9914
$127.00Sep 2525.6528.30$26.989.8%--0.9932
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Sep 2517.3020.15$18.7315.2%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. 319 active (total vol 239.6K, top 48.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.312.34$2.331.3%20.9K0.4118.3K
$160.00Sep 250.940.96$0.952.1%16.4K0.2126.3K
$152.50Sep 253.403.50$3.452.9%7.9K0.536.4K
$157.50Sep 251.501.52$1.511.3%7.6K0.309.4K
$165.00Sep 250.380.39$0.392.6%5.3K0.1015.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 161.651.67$1.661.2%48.5K0.1564.4K
$155.00Oct 168.708.80$8.751.1%48.1K0.5249.6K
$150.00Sep 251.982.00$1.991.0%9.2K0.3516.3K
$152.50Sep 253.003.10$3.053.3%4.1K0.475.9K
$145.00Sep 250.720.74$0.732.7%3.0K0.1611.3K

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 19.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Sep 25Oct 3058.0%48.5%19.6%5643.7K
$146.00Sep 25Oct 3057.7%48.3%19.5%3961.1K
$147.00Sep 25Oct 3057.3%48.3%18.7%1371.2K
$148.00Sep 25Oct 3057.0%48.2%18.3%1681.2K
$149.00Sep 25Oct 3056.7%48.2%17.7%356968
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Sep 25Oct 3058.0%48.5%19.6%3.0K17.9K
$146.00Sep 25Oct 3057.7%48.3%19.5%6293.7K
$147.00Sep 25Oct 3057.3%48.3%18.7%1.2K5.1K
$148.00Sep 25Oct 3057.0%48.2%18.3%1.0K4.6K
$149.00Sep 25Oct 3056.7%48.2%17.7%1.2K5.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 0.68, avg 2.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$125.00$130.00Oct 30$2.98$2.02$2.9889%0.68$127.98
$140.00$143.00Oct 23$1.45$1.55$1.4575%1.07$141.45
$128.00$129.00Oct 2$0.25$0.75$0.2597%3.00$128.25
$128.00$130.00Oct 9$1.13$0.87$1.1393%0.77$129.13
$137.00$138.00Sep 25$0.30$0.70$0.3097%2.33$137.30
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$1.63$0.87$1.63100%0.53$170.87
$167.50$165.00Sep 25$1.50$1.00$1.5092%0.67$166.00
$165.00$160.00Oct 23$2.40$2.60$2.4067%1.08$162.60
$175.00$170.00Oct 23$3.28$1.72$3.2880%0.52$171.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.16, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$157.50$160.00Sep 25$0.56$0.56$1.9470%0.29$158.06
$155.00$157.50Sep 25$0.82$0.82$1.6859%0.49$155.82
$165.00$167.50Sep 25$0.14$0.14$2.3690%0.06$165.14
$160.00$162.50Sep 25$0.35$0.35$2.1579%0.16$160.35
$162.50$165.00Sep 25$0.21$0.21$2.2986%0.09$162.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$125.00Oct 30$0.69$0.69$4.3186%0.16$129.31
$134.00$130.00Oct 30$0.75$0.75$3.2581%0.23$133.25
$152.50$150.00Oct 30$1.25$1.25$1.2554%1.00$151.25
$139.00$135.00Oct 16$0.79$0.79$3.2179%0.25$138.21
$135.00$130.00Oct 16$0.66$0.66$4.3485%0.15$134.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.93, cheapest $1.82)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 25Oct 2$1.9756.5%51.0%
$149.00Sep 25Oct 2$1.7056.7%51.2%
$152.50Sep 25Oct 2$2.0855.9%50.8%
$155.00Sep 25Oct 2$2.0256.8%52.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$149.00Sep 25Oct 2$1.8256.7%51.2%
$150.00Sep 25Oct 2$1.8956.5%51.0%
$152.50Sep 25Oct 2$1.9855.9%50.8%
$155.00Sep 25Oct 2$1.9556.8%52.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 4.25% of stock, avg 10.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 25$3.45$3.05$6.50$146.00$159.004.25%
$155.00Sep 25$2.33$4.43$6.76$148.24$161.764.42%
$150.00Sep 25$4.88$1.99$6.87$143.13$156.874.49%
$149.00Sep 25$5.55$1.66$7.21$141.79$156.214.72%
$157.50Sep 25$1.51$6.13$7.64$149.86$165.145.00%
$148.00Sep 25$6.28$1.37$7.65$140.35$155.655.01%
$147.00Sep 25$7.03$1.12$8.15$138.85$155.155.33%
$146.00Sep 25$7.80$0.91$8.71$137.29$154.715.70%
$160.00Sep 25$0.95$8.05$9.00$151.00$169.005.89%
$145.00Sep 25$8.60$0.73$9.33$135.67$154.336.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.99% of stock, avg 6.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$147.00Sep 25$0.39$1.12$1.51$145.49$166.51
$162.50$147.00Sep 25$0.60$1.12$1.72$145.28$164.22
$160.00$147.00Sep 25$0.95$1.12$2.07$144.93$162.07
$165.00$148.00Sep 25$0.39$1.37$1.76$146.24$166.76
$162.50$148.00Sep 25$0.60$1.37$1.97$146.03$164.47
$160.00$148.00Sep 25$0.95$1.37$2.32$145.68$162.32
$165.00$149.00Sep 25$0.39$1.66$2.05$146.95$167.05
$162.50$149.00Sep 25$0.60$1.66$2.26$146.74$164.76
$157.50$147.00Sep 25$1.51$1.12$2.63$144.37$160.13
$160.00$149.00Sep 25$0.95$1.66$2.61$146.39$162.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 304 found (best R:R 0.11, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
137/138175/178Oct 2$0.24$2.2679%0.11$137.76$175.24
137/138172/175Oct 2$0.27$2.2377%0.12$137.73$172.77
133/134172/175Oct 9$0.37$2.1373%0.17$133.63$172.87
133/134170/172Oct 9$0.44$2.0670%0.21$133.56$170.44
137/138170/172Oct 2$0.33$2.1774%0.15$137.67$170.33
138/139175/178Oct 2$0.25$2.2578%0.11$138.75$175.25
126/127170/172Oct 23$0.57$1.9365%0.30$126.43$170.57
143/144165/168Sep 25$0.26$2.2477%0.12$143.74$165.26
126/127172/175Oct 23$0.49$2.0168%0.24$126.51$172.99
127/128170/172Oct 23$0.58$1.9264%0.30$127.42$170.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 28.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Oct 2$0.14$2.3615%16.86
$152.50$155.00$157.50Oct 9$0.12$2.3812%19.83
$165.00$167.50$170.00Oct 16$0.06$2.447%40.67
$162.50$165.00$167.50Sep 25$0.07$2.438%34.71
$157.50$160.00$162.50Oct 16$0.09$2.419%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Oct 30$0.17$4.8313%28.41
$155.00$157.50$160.00Sep 25$0.22$2.2820%10.36
$160.00$162.50$165.00Oct 16$0.07$2.438%34.71
$150.00$152.50$155.00Oct 9$0.13$2.3712%18.23
$165.00$167.50$170.00Oct 16$0.07$2.437%34.71

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 $-0.34, 94 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$160.001:2Sep 25-$0.39$2.11
$155.00$157.501:2Sep 25-$0.69$1.81
$160.00$162.501:2Sep 25-$0.25$2.25
$175.00$180.001:2Oct 9-$0.42$4.58
$162.50$165.001:2Sep 25-$0.18$2.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Oct 16-$0.34$4.66
$130.00$125.001:2Oct 16-$0.20$4.80
$152.50$150.001:2Sep 25-$0.93$1.57
$132.00$131.001:2Sep 25-$0.05$0.95
$136.00$135.001:2Sep 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. 57 found (best yield 5.20%, avg 2.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$7.950.463.0%5.20%8.25%96222
$155.00Oct 30$8.950.501.4%5.86%7.27%186464
$160.00Oct 30$7.000.424.7%4.58%9.26%73497
$162.50Oct 30$6.150.396.3%4.02%10.34%14303
$165.00Oct 30$5.450.358.0%3.57%11.52%66777
$167.50Oct 30$4.750.329.6%3.11%12.70%6325
$170.00Oct 30$4.150.2911.2%2.72%13.94%160725
$155.00Oct 23$7.850.491.4%5.14%6.55%3131.3K
$157.50Oct 23$6.800.453.0%4.45%7.50%1081.1K
$160.00Oct 23$5.900.404.7%3.86%8.54%2181.1K

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 117,116
Total Puts 155,064
Put/Call Ratio 1.32
Net Difference -37,948

Prior's Put/Call Breakdown

Total Calls 195,520
Total Puts 144,911
Put/Call Ratio 0.74
Net Difference 50,609

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