Tour v528
SPCX
SPACE EX TECH SPACEX A
$153.35 +0.99%
9/22 10:25

Option Volume

Detail
Current (09/22 10:25am) 292,196
Calls: 129,880 (44%)
Puts: 162,316 (56%)
Prior (09/18) 405,212
Calls: 239,084 (59%)
Puts: 166,128 (41%)
Current vs Prior -27.89%
Calls: -45.68% (Calls)
Puts: -2.29% (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 -73.84%
Calls: -80.52%
Puts: -63.94%
Sentiment BEARISH

Dollar Volume

Detail
Current (09/22 10:25am) $135.66M
Calls: $57.86M (43%)
Puts: $77.81M (57%)
Prior (09/18) $95.09M
Calls: $45.60M (48%)
Puts: $49.48M (52%)
Current vs Prior +42.67%
Calls: +26.87%
Puts: +57.23%
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 -78.61%
Calls: -76.61%
Puts: -79.88%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/22 10:25am) 1.25
Prior (09/18) 0.69
Current vs Prior +79.86%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +84.19%
Sentiment BEARISH

Open Interest

Detail
Current (09/22 10:25am) 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 5.13% | 7.79%11.02% | 19.12%
Prior 5.58% | 8.07%11.25% | 19.36%
Current vs Prior -8.22% | -3.48%-2.08% | -1.25%
Prior 7-Day Avg 5.18% | 7.84%5.37% | 14.24%
Current vs 7-Day Avg -1.12% | -0.63%+105.06% | +34.24%
Prior 7-Day Eod 5.58% | 8.07%11.25% | 19.36%
Current vs 7-Day Eod -8.22% | -3.48%-2.08% | -1.25%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.27% | 1.67%
Calls: 1.34% | 1.71%
Puts: 1.21% | 1.64%
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 1.25 indicates protective positioning. P/C ratio rising 80% - 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 BULLISH
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
10:25BEARISHBEARISHBEARISH
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 305 of results (avg 3.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Oct 1611.4511.50$11.480.4%2180.6660
$149.00Oct 1610.2510.30$10.280.5%890.6127
$150.00Oct 169.709.75$9.730.5%9990.5923.2K
$140.00Oct 1616.2516.35$16.300.6%500.784.2K
$147.00Sep 257.407.45$7.430.7%1400.791.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 1615.0515.10$15.080.3%280.692.0K
$149.00Sep 251.511.52$1.520.7%1.4K0.284.8K
$141.00Oct 162.852.87$2.860.7%160.2397
$152.50Sep 252.812.83$2.820.7%4.7K0.445.9K
$172.50Oct 1620.9521.10$21.030.7%--0.7912

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 54 found (avg $0.44, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Sep 250.120.13$0.137.7%6870.0417.2K
$170.00Sep 250.180.19$0.195.3%1.9K0.0529.7K
$177.50Sep 250.060.07$0.0714.3%1020.023.4K
$167.50Sep 250.280.29$0.293.4%1.7K0.075.3K
$165.00Sep 250.430.44$0.442.3%5.8K0.1115.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Sep 250.090.10$0.1010.0%9750.031.8K
$134.00Sep 250.050.06$0.0616.7%300.025.7K
$136.00Sep 250.070.08$0.0812.5%7150.02977
$139.00Sep 250.150.17$0.1612.5%1060.042.3K
$138.00Sep 250.120.13$0.137.7%2840.034.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 175 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Oct 226.7530.80$28.7814.1%--1.00101
$126.00Oct 224.6030.95$27.7822.9%--1.0019
$127.00Oct 223.5530.00$26.7824.1%--1.0013
$128.00Oct 222.6529.00$25.8324.6%--1.0024
$123.00Sep 2530.2032.05$31.135.9%20.9944
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 2517.4020.05$18.7314.1%30.9424
$180.00Oct 225.4028.35$26.8811.0%--0.94412

Most actively traded options today. High liquidity = easy entry/exit. 322 active (total vol 254.1K, top 48.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.552.57$2.560.8%23.7K0.4418.3K
$160.00Sep 251.081.09$1.090.9%17.6K0.2326.3K
$152.50Sep 253.703.75$3.731.3%8.8K0.566.4K
$157.50Sep 251.671.69$1.681.2%8.2K0.329.4K
$165.00Sep 250.430.44$0.442.3%5.8K0.1115.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 161.601.62$1.611.2%48.5K0.1564.4K
$155.00Oct 168.458.55$8.501.2%48.1K0.5149.6K
$150.00Sep 251.821.84$1.831.1%9.8K0.3316.3K
$152.50Sep 252.812.83$2.820.7%4.7K0.445.9K
$145.00Sep 250.640.65$0.651.5%3.3K0.1411.3K

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 15.9%, max 18.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$146.00Sep 25Oct 3057.8%48.7%18.6%4131.1K
$147.00Sep 25Oct 3057.5%48.6%18.2%1411.2K
$148.00Sep 25Oct 3057.2%48.6%17.8%1781.2K
$149.00Sep 25Oct 3057.1%48.5%17.8%365968
$150.00Sep 25Oct 3056.8%48.4%17.5%3.0K8.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$146.00Sep 25Oct 3057.8%48.7%18.6%7993.7K
$147.00Sep 25Oct 3057.5%48.6%18.2%1.5K5.1K
$148.00Sep 25Oct 3057.2%48.6%17.8%1.1K4.6K
$149.00Sep 25Oct 3057.1%48.5%17.8%1.4K5.3K
$150.00Sep 25Oct 3056.8%48.4%17.5%10.1K19.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 0.68, avg 3.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$125.00$130.00Oct 30$2.98$2.02$2.9889%0.68$127.98
$127.00$130.00Oct 23$1.85$1.15$1.8590%0.62$128.85
$128.00$130.00Oct 9$1.13$0.87$1.1393%0.77$129.13
$128.00$129.00Oct 2$0.25$0.75$0.25100%3.00$128.25
$135.00$136.00Oct 9$0.23$0.77$0.2388%3.35$135.23
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$1.6394%0.53$170.87
$165.00$162.50Oct 9$1.50$1.00$1.5072%0.67$163.50
$160.00$157.50Oct 23$1.23$1.27$1.2358%1.03$158.77
$165.00$160.00Oct 23$3.05$1.95$3.0566%0.64$161.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 0.15, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$162.50Sep 25$0.41$0.41$2.0977%0.20$160.41
$155.00$157.50Sep 25$0.88$0.88$1.6256%0.54$155.88
$165.00$167.50Sep 25$0.15$0.15$2.3589%0.06$165.15
$157.50$160.00Sep 25$0.59$0.59$1.9168%0.31$158.09
$162.50$165.00Sep 25$0.24$0.24$2.2684%0.11$162.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$125.00Oct 30$0.67$0.67$4.3386%0.15$129.33
$152.50$150.00Oct 30$1.23$1.23$1.2755%0.97$151.27
$139.00$135.00Oct 16$0.77$0.77$3.2380%0.24$138.23
$134.00$130.00Oct 30$0.72$0.72$3.2882%0.22$133.28
$135.00$130.00Oct 16$0.64$0.64$4.3685%0.15$134.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.97, cheapest $1.87)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 25Oct 2$1.9856.8%51.3%
$152.50Sep 25Oct 2$2.1256.3%51.1%
$157.50Sep 25Oct 2$1.9757.5%52.5%
$155.00Sep 25Oct 2$2.0757.2%52.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 25Oct 2$1.8756.8%51.3%
$152.50Sep 25Oct 2$1.9856.3%51.1%
$157.50Sep 25Oct 2$1.8257.5%52.5%
$155.00Sep 25Oct 2$1.9757.2%52.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 4.27% of stock, avg 10.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 25$3.73$2.82$6.55$145.95$159.054.27%
$155.00Sep 25$2.56$4.13$6.69$148.31$161.694.36%
$150.00Sep 25$5.25$1.83$7.08$142.92$157.084.62%
$149.00Sep 25$5.93$1.52$7.45$141.55$156.454.86%
$157.50Sep 25$1.68$5.78$7.46$150.04$164.964.86%
$148.00Sep 25$6.68$1.25$7.93$140.07$155.935.17%
$147.00Sep 25$7.43$1.01$8.44$138.56$155.445.50%
$160.00Sep 25$1.09$7.65$8.74$151.26$168.745.70%
$146.00Sep 25$8.25$0.82$9.07$136.93$155.075.91%
$145.00Sep 25$9.07$0.65$9.72$135.28$154.726.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.95% of stock, avg 6.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$147.00Sep 25$0.44$1.01$1.45$145.55$166.45
$162.50$147.00Sep 25$0.68$1.01$1.69$145.31$164.19
$165.00$148.00Sep 25$0.44$1.25$1.69$146.31$166.69
$162.50$148.00Sep 25$0.68$1.25$1.93$146.07$164.43
$160.00$147.00Sep 25$1.09$1.01$2.10$144.90$162.10
$160.00$148.00Sep 25$1.09$1.25$2.34$145.66$162.34
$165.00$149.00Sep 25$0.44$1.52$1.96$147.04$166.96
$162.50$149.00Sep 25$0.68$1.52$2.20$146.80$164.70
$160.00$149.00Sep 25$1.09$1.52$2.61$146.39$162.61
$165.00$150.00Sep 25$0.44$1.83$2.27$147.73$167.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 308 found (best R:R 0.09, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
136/137178/180Oct 2$0.20$2.3082%0.09$136.80$177.70
136/137175/178Oct 2$0.23$2.2781%0.10$136.77$175.23
136/137172/175Oct 2$0.27$2.2378%0.12$136.73$172.77
138/139178/180Oct 2$0.23$2.2780%0.10$138.77$177.73
136/137170/172Oct 2$0.32$2.1876%0.15$136.68$170.32
138/139175/178Oct 2$0.26$2.2478%0.12$138.74$175.26
133/134172/175Oct 9$0.38$2.1273%0.18$133.62$172.88
136/137168/170Oct 2$0.39$2.1172%0.18$136.61$167.89
138/139172/175Oct 2$0.30$2.2076%0.14$138.70$172.80
143/144165/168Sep 25$0.25$2.2577%0.11$143.75$165.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 10.36, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Oct 9$0.11$2.3912%21.73
$157.50$160.00$162.50Sep 25$0.18$2.3217%12.89
$150.00$152.50$155.00Oct 2$0.16$2.3415%14.62
$152.50$155.00$157.50Sep 25$0.29$2.2123%7.62
$157.50$160.00$162.50Oct 16$0.09$2.419%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$157.50$160.00Sep 25$0.22$2.2820%10.36
$160.00$165.00$170.00Oct 30$0.30$4.7014%15.67
$162.50$165.00$167.50Oct 16$0.07$2.438%34.71
$167.50$170.00$172.50Oct 16$0.05$2.456%49.00
$150.00$152.50$155.00Oct 30$0.07$2.438%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. 91 found (best net $-0.33, 91 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$162.501:2Sep 25-$0.27$2.23
$157.50$160.001:2Sep 25-$0.50$2.00
$155.00$157.501:2Sep 25-$0.80$1.70
$162.50$165.001:2Sep 25-$0.20$2.30
$175.00$180.001:2Oct 9-$0.45$4.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Oct 16-$0.33$4.67
$130.00$125.001:2Oct 16-$0.19$4.81
$152.50$150.001:2Sep 25-$0.84$1.66
$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 6.10%, avg 2.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 30$9.350.511.1%6.10%7.17%201464
$157.50Oct 30$8.250.472.7%5.38%8.09%116222
$160.00Oct 30$7.300.434.3%4.76%9.10%77497
$162.50Oct 30$6.450.406.0%4.21%10.17%15303
$165.00Oct 30$5.650.367.6%3.68%11.28%67777
$167.50Oct 30$4.950.339.2%3.23%12.46%8325
$170.00Oct 30$4.350.3010.9%2.84%13.69%173725
$157.50Oct 23$7.100.462.7%4.63%7.34%1131.1K
$155.00Oct 23$8.150.501.1%5.31%6.39%3191.3K
$172.50Oct 30$3.800.2712.5%2.48%14.97%--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 129,880
Total Puts 162,316
Put/Call Ratio 1.25
Net Difference -32,436

Prior's Put/Call Breakdown

Total Calls 239,084
Total Puts 166,128
Put/Call Ratio 0.69
Net Difference 72,956

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