Tour v528
SPCX
SPACE EX TECH SPACEX A
$153.68 +1.21%
9/22 10:30

Option Volume

Detail
Current (09/22 10:30am) 299,063
Calls: 134,357 (45%)
Puts: 164,706 (55%)
Prior (09/18) 420,832
Calls: 251,283 (60%)
Puts: 169,549 (40%)
Current vs Prior -28.94%
Calls: -46.53% (Calls)
Puts: -2.86% (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 -73.22%
Calls: -79.84%
Puts: -63.41%
Sentiment BEARISH

Dollar Volume

Detail
Current (09/22 10:30am) $137.97M
Calls: $60.88M (44%)
Puts: $77.09M (56%)
Prior (09/18) $99.84M
Calls: $50.82M (51%)
Puts: $49.02M (49%)
Current vs Prior +38.19%
Calls: +19.79%
Puts: +57.26%
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 -78.24%
Calls: -75.39%
Puts: -80.07%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (09/22 10:30am) 1.23
Prior (09/18) 0.67
Current vs Prior +81.68%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +80.68%
Sentiment BEARISH

Open Interest

Detail
Current (09/22 10:30am) 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 5.11% | 7.76%11.05% | 19.10%
Prior 5.58% | 8.07%11.25% | 19.36%
Current vs Prior -8.42% | -3.85%-1.83% | -1.33%
Prior 7-Day Avg 5.18% | 7.84%5.37% | 14.24%
Current vs 7-Day Avg -1.33% | -1.01%+105.58% | +34.13%
Prior 7-Day Eod 5.58% | 8.07%11.25% | 19.36%
Current vs 7-Day Eod -8.42% | -3.85%-1.83% | -1.33%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.27% | 2.09%
Calls: 1.27% | 2.49%
Puts: 1.27% | 1.69%
Prior 3.02% | 2.46%
Calls: 2.17% | 2.30%
Puts: 3.87% | 2.62%
Current vs Prior -57.95% | -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 -55.77% | -30.20%
Liquidity Good
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.23 indicates protective positioning. P/C ratio rising 82% - 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 BULLISH
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
10:30BEARISHBEARISHBEARISH
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 307 of results (avg 3.3%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Oct 1611.7011.75$11.730.4%2230.6660
$149.00Oct 1610.5010.55$10.530.5%890.6227
$152.50Oct 168.608.65$8.630.6%6450.55258
$140.00Oct 1616.5516.65$16.600.6%520.794.2K
$141.00Oct 1615.8015.90$15.850.6%120.771
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Oct 1616.7016.80$16.750.6%160.7232
$165.00Oct 1614.8014.90$14.850.7%280.682.0K
$160.00Sep 257.357.40$7.380.7%3040.761.4K
$172.50Oct 1620.7020.85$20.780.7%--0.7912
$162.50Oct 1613.0013.10$13.050.8%540.6433

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 58 found (avg $0.46, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 250.080.09$0.0911.1%4.0K0.026.8K
$172.50Sep 250.120.13$0.137.7%7000.0317.2K
$167.50Sep 250.280.30$0.296.9%1.7K0.075.3K
$170.00Sep 250.180.19$0.195.3%1.9K0.0529.7K
$177.50Sep 250.060.07$0.0714.3%1470.023.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Sep 250.110.13$0.1216.7%2860.034.6K
$139.00Sep 250.140.16$0.1513.3%1060.042.3K
$136.00Sep 250.070.08$0.0812.5%7150.02977
$137.00Sep 250.090.10$0.1010.0%9750.031.8K
$135.00Sep 250.060.07$0.0714.3%1.7K0.027.3K

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%21.0044
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
$170.00Sep 2516.2017.85$17.029.7%20.94190

Most actively traded options today. High liquidity = easy entry/exit. 323 active (total vol 259.0K, top 48.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.702.72$2.710.7%24.2K0.4518.3K
$160.00Sep 251.141.16$1.151.7%18.1K0.2426.3K
$152.50Sep 253.903.95$3.931.3%9.0K0.576.4K
$157.50Sep 251.781.80$1.791.1%8.3K0.349.4K
$165.00Sep 250.450.46$0.462.2%5.9K0.1115.3K
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 251.711.73$1.721.2%9.9K0.3116.3K
$152.50Sep 252.662.69$2.681.1%4.8K0.425.9K
$145.00Sep 250.600.62$0.613.3%3.4K0.1411.3K

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 16.1%, max 19.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$146.00Sep 25Oct 3058.4%48.8%19.7%4241.1K
$147.00Sep 25Oct 3058.0%48.7%19.0%1451.2K
$149.00Sep 25Oct 3057.3%48.3%18.6%368968
$148.00Sep 25Oct 3057.6%48.6%18.5%1791.2K
$150.00Sep 25Oct 3057.2%48.4%18.2%3.1K8.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$146.00Sep 25Oct 3058.4%48.8%19.7%8583.7K
$147.00Sep 25Oct 3058.0%48.7%19.0%1.6K5.1K
$149.00Sep 25Oct 3057.3%48.3%18.6%1.4K5.3K
$148.00Sep 25Oct 3057.6%48.6%18.5%1.1K4.6K
$150.00Sep 25Oct 3057.2%48.4%18.2%10.2K19.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 0.68, avg 3.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$125.00$130.00Oct 30$2.98$2.02$2.9890%0.68$127.98
$128.00$130.00Oct 9$0.83$1.17$0.8393%1.41$128.83
$140.00$143.00Oct 23$1.39$1.61$1.3976%1.16$141.39
$127.00$130.00Oct 23$1.85$1.15$1.8590%0.62$128.85
$128.00$129.00Oct 2$0.25$0.75$0.25100%3.00$128.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$182.50$180.00Sep 25$1.53$0.97$1.53100%0.63$180.97
$160.00$157.50Oct 23$1.28$1.22$1.2858%0.95$158.72
$143.00$142.00Oct 16$0.25$0.75$0.2526%3.00$142.75
$139.00$138.00Oct 2$0.11$0.89$0.1112%8.09$138.89
$141.00$140.00Oct 2$0.14$0.86$0.1415%6.14$140.86

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
$165.00$167.50Sep 25$0.17$0.17$2.3389%0.07$165.17
$162.50$165.00Sep 25$0.27$0.27$2.2383%0.12$162.77
$160.00$162.50Sep 25$0.42$0.42$2.0876%0.20$160.42
$157.50$160.00Sep 25$0.64$0.64$1.8666%0.34$158.14
$155.00$157.50Sep 25$0.92$0.92$1.5855%0.58$155.92
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$125.00Oct 30$0.66$0.66$4.3486%0.15$129.34
$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
$134.00$130.00Oct 30$0.70$0.70$3.3082%0.21$133.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.97, cheapest $1.83)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 25Oct 2$1.9757.2%51.2%
$152.50Sep 25Oct 2$2.1056.6%51.0%
$157.50Sep 25Oct 2$1.9957.2%52.6%
$155.00Sep 25Oct 2$2.0957.0%52.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 25Oct 2$1.8357.2%51.2%
$152.50Sep 25Oct 2$1.9756.6%51.0%
$157.50Sep 25Oct 2$1.8757.2%52.6%
$155.00Sep 25Oct 2$1.9757.0%52.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 4.30% of stock, avg 10.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 25$3.93$2.68$6.61$145.89$159.114.30%
$155.00Sep 25$2.71$3.93$6.64$148.36$161.644.32%
$150.00Sep 25$5.48$1.72$7.20$142.80$157.204.69%
$157.50Sep 25$1.79$5.53$7.32$150.18$164.824.76%
$149.00Sep 25$6.18$1.42$7.60$141.40$156.604.95%
$148.00Sep 25$6.93$1.17$8.10$139.90$156.105.27%
$160.00Sep 25$1.15$7.38$8.53$151.47$168.535.55%
$147.00Sep 25$7.73$0.95$8.68$138.32$155.685.65%
$146.00Sep 25$8.75$0.76$9.51$136.49$155.516.19%
$145.00Sep 25$9.43$0.61$10.04$134.96$155.046.53%

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$0.95$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$1.17$1.63$146.37$166.63
$162.50$148.00Sep 25$0.73$1.17$1.90$146.10$164.40
$160.00$147.00Sep 25$1.15$0.95$2.10$144.90$162.10
$165.00$149.00Sep 25$0.46$1.42$1.88$147.12$166.88
$160.00$148.00Sep 25$1.15$1.17$2.32$145.68$162.32
$162.50$149.00Sep 25$0.73$1.42$2.15$146.85$164.65
$160.00$149.00Sep 25$1.15$1.42$2.57$146.43$162.57
$165.00$150.00Sep 25$0.46$1.72$2.18$147.82$167.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 304 found (best R:R 0.09, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
137/138178/180Oct 2$0.21$2.2981%0.09$137.79$177.71
137/138175/178Oct 2$0.25$2.2580%0.11$137.75$175.25
137/138172/175Oct 2$0.29$2.2177%0.13$137.71$172.79
138/139178/180Oct 2$0.21$2.2980%0.09$138.79$177.71
138/139175/178Oct 2$0.25$2.2578%0.11$138.75$175.25
127/128168/170Oct 23$0.71$1.7960%0.40$127.29$168.21
137/138170/172Oct 2$0.34$2.1674%0.16$137.66$170.34
139/140178/180Oct 2$0.24$2.2678%0.11$139.76$177.74
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$152.50$155.00$157.50Oct 9$0.09$2.4112%26.78
$130.00$135.00$140.00Oct 23$0.26$4.7411%18.23
$152.50$155.00$157.50Sep 25$0.30$2.2024%7.33
$157.50$160.00$162.50Oct 16$0.09$2.419%26.78
$167.50$170.00$172.50Oct 16$0.06$2.447%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Oct 2$0.15$2.3515%15.67
$155.00$157.50$160.00Sep 25$0.25$2.2521%9.00
$150.00$152.50$155.00Sep 25$0.29$2.2124%7.62
$152.50$155.00$157.50Oct 30$0.06$2.448%40.67
$155.00$157.50$160.00Oct 2$0.15$2.3514%15.67

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 $-0.32, 94 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$160.001:2Sep 25-$0.51$1.99
$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-$0.87$1.63
$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-$0.76$1.74
$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 4.85%, avg 2.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Oct 30$7.450.444.1%4.85%8.96%82497
$157.50Oct 30$8.400.472.5%5.47%7.95%116222
$155.00Oct 30$9.450.510.9%6.15%7.01%207464
$162.50Oct 30$6.550.405.7%4.26%10.00%15303
$165.00Oct 30$5.750.367.4%3.74%11.11%69777
$167.50Oct 30$5.050.339.0%3.29%12.28%8325
$170.00Oct 30$4.450.3010.6%2.90%13.52%175725
$157.50Oct 23$7.300.462.5%4.75%7.24%1131.1K
$155.00Oct 23$8.350.510.9%5.43%6.29%3191.3K
$160.00Oct 23$6.350.424.1%4.13%8.24%2471.1K

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 134,357
Total Puts 164,706
Put/Call Ratio 1.23
Net Difference -30,349

Prior's Put/Call Breakdown

Total Calls 251,283
Total Puts 169,549
Put/Call Ratio 0.67
Net Difference 81,734

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