Tour v528
SPCX
SPACE EX TECH SPACEX A
$153.69 +1.21%
9/22 10:20

Option Volume

Detail
Current (09/22 10:20am) 283,208
Calls: 124,396 (44%)
Puts: 158,812 (56%)
Prior (09/18) 369,222
Calls: 216,608 (59%)
Puts: 152,614 (41%)
Current vs Prior -23.30%
Calls: -42.57% (Calls)
Puts: +4.06% (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 -74.64%
Calls: -81.34%
Puts: -64.72%
Sentiment BEARISH

Dollar Volume

Detail
Current (09/22 10:20am) $132.61M
Calls: $57.14M (43%)
Puts: $75.47M (57%)
Prior (09/18) $88.85M
Calls: $39.42M (44%)
Puts: $49.44M (56%)
Current vs Prior +49.24%
Calls: +44.95%
Puts: +52.67%
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 -79.09%
Calls: -76.90%
Puts: -80.49%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/22 10:20am) 1.28
Prior (09/18) 0.70
Current vs Prior +81.20%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +88.17%
Sentiment BEARISH

Open Interest

Detail
Current (09/22 10:20am) 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 5.15% | 7.78%11.01% | 19.12%
Prior 5.58% | 8.07%11.25% | 19.36%
Current vs Prior -7.84% | -3.70%-2.18% | -1.26%
Prior 7-Day Avg 5.18% | 7.84%5.37% | 14.24%
Current vs 7-Day Avg -0.71% | -0.85%+104.85% | +34.22%
Prior 7-Day Eod 5.58% | 8.07%11.25% | 19.36%
Current vs 7-Day Eod -7.84% | -3.70%-2.18% | -1.26%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.27% | 1.67%
Calls: 1.27% | 1.67%
Puts: 1.26% | 1.68%
Prior 3.02% | 2.46%
Calls: 2.17% | 2.30%
Puts: 3.87% | 2.62%
Current vs Prior -57.95% | -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 -55.77% | -44.23%
Liquidity Good
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.28 indicates protective positioning. P/C ratio rising 81% - increased hedging/bearish positioning. Declining open interest (down 19%) indicates positions being closed.

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
10:20BEARISHBEARISHBEARISH
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 302 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.692.70$2.700.4%22.3K0.4518.3K
$146.00Oct 1612.3012.35$12.330.4%690.6828
$148.00Oct 1611.0511.10$11.080.5%330.6429
$149.00Oct 1610.4510.50$10.480.5%780.6227
$150.00Oct 169.909.95$9.930.5%9760.6023.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 1611.3511.40$11.380.4%990.602.8K
$150.00Sep 251.731.74$1.740.6%9.4K0.3216.3K
$165.00Oct 1614.8014.90$14.850.7%280.682.0K
$152.50Oct 167.057.10$7.070.7%3790.45347
$172.50Oct 1620.7020.85$20.780.7%--0.7912

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
$172.50Sep 250.120.13$0.137.7%6380.0417.2K
$170.00Sep 250.180.19$0.195.3%1.8K0.0529.7K
$177.50Sep 250.060.07$0.0714.3%1000.023.4K
$167.50Sep 250.290.30$0.303.3%1.6K0.075.3K
$165.00Sep 250.450.46$0.462.2%5.7K0.1115.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Sep 250.120.13$0.137.7%2520.034.6K
$135.00Sep 250.060.07$0.0714.3%1.6K0.027.3K
$139.00Sep 250.150.16$0.166.3%1060.042.3K
$141.00Sep 250.240.25$0.254.0%1170.061.7K
$140.00Sep 250.190.20$0.205.0%1.5K0.0516.8K

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
$123.00Sep 2530.2032.05$31.135.9%21.0044
$124.00Sep 2529.4530.05$29.752.0%20.9933
$125.00Sep 2528.2029.15$28.673.3%30.99246
$126.00Sep 2527.2028.15$27.673.4%20.9914
$128.00Sep 2524.3027.30$25.8011.6%40.9954
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$172.50Sep 2517.3020.15$18.7315.2%30.9424
$170.00Sep 2515.7517.85$16.8012.5%20.94190

Most actively traded options today. High liquidity = easy entry/exit. 321 active (total vol 247.7K, top 48.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.692.70$2.700.4%22.3K0.4518.3K
$160.00Sep 251.151.16$1.150.9%17.1K0.2426.3K
$152.50Sep 253.903.95$3.931.3%8.4K0.576.4K
$157.50Sep 251.771.79$1.781.1%7.9K0.339.4K
$165.00Sep 250.450.46$0.462.2%5.7K0.1115.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 161.571.59$1.581.3%48.5K0.1464.4K
$155.00Oct 168.308.40$8.351.2%48.1K0.5049.6K
$150.00Sep 251.731.74$1.740.6%9.4K0.3216.3K
$152.50Sep 252.682.70$2.690.7%4.5K0.435.9K
$145.00Sep 250.610.62$0.621.6%3.2K0.1411.3K

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 16.0%, max 19.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$146.00Sep 25Oct 3058.2%48.9%19.2%3991.1K
$147.00Sep 25Oct 3057.9%48.8%18.6%1401.2K
$148.00Sep 25Oct 3057.6%48.6%18.3%1771.2K
$149.00Sep 25Oct 3057.3%48.7%17.7%363968
$150.00Sep 25Oct 3057.0%48.6%17.3%3.0K8.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$146.00Sep 25Oct 3058.2%48.9%19.2%7053.7K
$147.00Sep 25Oct 3057.9%48.8%18.6%1.4K5.1K
$148.00Sep 25Oct 3057.6%48.6%18.3%1.0K4.6K
$149.00Sep 25Oct 3057.3%48.7%17.7%1.4K5.3K
$150.00Sep 25Oct 3057.0%48.6%17.3%9.8K19.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 0.68, avg 3.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$125.00$130.00Oct 30$2.98$2.02$2.9890%0.68$127.98
$136.00$140.00Oct 30$2.15$1.85$2.1580%0.86$138.15
$140.00$143.00Oct 23$1.45$1.55$1.4576%1.07$141.45
$135.00$140.00Oct 23$3.27$1.73$3.2783%0.53$138.27
$128.00$130.00Oct 9$1.13$0.87$1.1395%0.77$129.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$182.50$180.00Sep 25$1.53$0.97$1.53100%0.63$180.97
$165.00$160.00Oct 23$2.85$2.15$2.8566%0.75$162.15
$137.00$136.00Oct 30$0.20$0.80$0.2021%4.00$136.80
$145.00$144.00Sep 25$0.12$0.88$0.1214%7.33$144.88
$129.00$128.00Oct 23$0.10$0.90$0.1011%9.00$128.90

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
$167.50$170.00Sep 25$0.11$0.11$2.3992%0.05$167.61
$155.00$157.50Sep 25$0.92$0.92$1.5855%0.58$155.92
$160.00$162.50Sep 25$0.42$0.42$2.0876%0.20$160.42
$162.50$165.00Sep 25$0.27$0.27$2.2384%0.12$162.77
$157.50$160.00Sep 25$0.63$0.63$1.8767%0.34$158.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$125.00Oct 30$0.65$0.65$4.3586%0.15$129.35
$134.00$130.00Oct 30$0.72$0.72$3.2882%0.22$133.28
$139.00$135.00Oct 16$0.76$0.76$3.2480%0.23$138.24
$152.50$150.00Oct 30$1.20$1.20$1.3055%0.92$151.30
$135.00$130.00Oct 16$0.62$0.62$4.3886%0.14$134.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.96, cheapest $1.84)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 25Oct 2$1.9257.0%51.4%
$152.50Sep 25Oct 2$2.0756.6%51.1%
$157.50Sep 25Oct 2$1.9757.1%52.6%
$155.00Sep 25Oct 2$2.0856.9%52.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 25Oct 2$1.8457.0%51.4%
$152.50Sep 25Oct 2$1.9656.6%51.1%
$157.50Sep 25Oct 2$1.8857.1%52.6%
$155.00Sep 25Oct 2$1.9756.9%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 10.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 25$3.93$2.69$6.62$145.88$159.124.31%
$155.00Sep 25$2.70$3.98$6.68$148.32$161.684.35%
$150.00Sep 25$5.48$1.74$7.22$142.78$157.224.70%
$157.50Sep 25$1.78$5.55$7.33$150.17$164.834.77%
$149.00Sep 25$6.18$1.43$7.61$141.39$156.614.95%
$148.00Sep 25$6.90$1.18$8.08$139.92$156.085.26%
$160.00Sep 25$1.15$7.40$8.55$151.45$168.555.56%
$147.00Sep 25$7.70$0.95$8.65$138.35$155.655.63%
$146.00Sep 25$8.52$0.77$9.29$136.71$155.296.04%
$145.00Sep 25$9.43$0.62$10.05$134.95$155.056.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.92% of stock, avg 6.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$147.00Sep 25$0.46$0.95$1.41$145.59$166.41
$162.50$147.00Sep 25$0.73$0.95$1.68$145.32$164.18
$165.00$148.00Sep 25$0.46$1.18$1.64$146.36$166.64
$162.50$148.00Sep 25$0.73$1.18$1.91$146.09$164.41
$160.00$147.00Sep 25$1.15$0.95$2.10$144.90$162.10
$165.00$149.00Sep 25$0.46$1.43$1.89$147.11$166.89
$160.00$148.00Sep 25$1.15$1.18$2.33$145.67$162.33
$162.50$149.00Sep 25$0.73$1.43$2.16$146.84$164.66
$160.00$149.00Sep 25$1.15$1.43$2.58$146.42$162.58
$165.00$150.00Sep 25$0.46$1.74$2.20$147.80$167.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 305 found (best R:R 0.10, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
143/144168/170Sep 25$0.22$2.2881%0.10$143.78$167.72
138/139175/178Oct 2$0.26$2.2478%0.12$138.74$175.26
143/144165/168Sep 25$0.27$2.2377%0.12$143.73$165.27
144/145168/170Sep 25$0.23$2.2778%0.10$144.77$167.73
138/139172/175Oct 2$0.30$2.2076%0.14$138.70$172.80
139/140175/178Oct 2$0.28$2.2276%0.13$139.72$175.28
134/135172/175Oct 9$0.40$2.1072%0.19$134.60$172.90
127/128170/172Oct 23$0.61$1.8963%0.32$127.39$170.61
127/128168/170Oct 23$0.69$1.8160%0.38$127.31$168.19
143/144162/165Sep 25$0.38$2.1272%0.18$143.62$162.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Oct 23$0.07$2.439%34.71
$160.00$162.50$165.00Oct 30$0.05$2.457%49.00
$155.00$157.50$160.00Oct 9$0.11$2.3911%21.73
$152.50$155.00$157.50Oct 16$0.09$2.4110%26.78
$150.00$152.50$155.00Oct 9$0.12$2.3812%19.83
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$152.50$155.00$157.50Sep 25$0.28$2.2223%7.93
$160.00$162.50$165.00Oct 9$0.08$2.4210%30.25
$167.50$170.00$172.50Oct 16$0.05$2.457%49.00
$157.50$160.00$162.50Oct 16$0.09$2.419%26.78
$155.00$157.50$160.00Oct 9$0.12$2.3811%19.83

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-$0.52$1.98
$160.00$162.501:2Sep 25-$0.31$2.19
$162.50$165.001:2Sep 25-$0.19$2.31
$155.00$157.501:2Sep 25-$0.86$1.64
$175.00$180.001:2Oct 9-$0.47$4.53
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Oct 16-$0.34$4.66
$130.00$125.001:2Oct 16-$0.18$4.82
$152.50$150.001:2Sep 25-$0.79$1.71
$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. 58 found (best yield 5.47%, avg 2.25%)

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%74497
$155.00Oct 30$9.450.510.8%6.15%7.00%189464
$162.50Oct 30$6.550.405.7%4.26%9.99%15303
$165.00Oct 30$5.750.367.4%3.74%11.10%67777
$167.50Oct 30$5.050.339.0%3.29%12.27%8325
$170.00Oct 30$4.450.3010.6%2.90%13.51%166725
$157.50Oct 23$7.300.462.5%4.75%7.23%1081.1K
$172.50Oct 30$3.900.2712.2%2.54%14.78%--273
$155.00Oct 23$8.300.510.8%5.40%6.25%3191.3K

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 124,396
Total Puts 158,812
Put/Call Ratio 1.28
Net Difference -34,416

Prior's Put/Call Breakdown

Total Calls 216,608
Total Puts 152,614
Put/Call Ratio 0.70
Net Difference 63,994

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