Tour v526
SPCX
SPACE EX TECH SPACEX A
$142.49 +1.15%
8/28 09:45

Option Volume

Detail
Current (08/28 9:45am) 107,305
Calls: 74,970 (70%)
Puts: 32,335 (30%)
Prior (08/27) 62,290
Calls: 46,276 (74%)
Puts: 16,014 (26%)
Current vs Prior +72.27%
Calls: +62.01% (Calls)
Puts: +101.92% (Puts)
Prior 7-Day Total 5,519,222
Calls: 3,269,427 (59%)
Puts: 2,249,795 (41%)
Prior 7-Day Average 788,460
Calls: 467,061 (59%)
Puts: 321,399 (41%)
Current vs Prior 7-Day Avg -86.39%
Calls: -83.95%
Puts: -89.94%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/28 9:45am) $26.12M
Calls: $20.28M (78%)
Puts: $5.84M (22%)
Prior (08/27) $15.78M
Calls: $11.97M (76%)
Puts: $3.81M (24%)
Current vs Prior +65.55%
Calls: +69.46%
Puts: +53.28%
Prior 7-Day Total $2.63B
Calls: $1.23B (47%)
Puts: $1.40B (53%)
Prior 7-Day Average $375.47M
Calls: $176.17M (47%)
Puts: $199.30M (53%)
Current vs Prior 7-Day Avg -93.04%
Calls: -88.49%
Puts: -97.07%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/28 9:45am) 0.43
Prior (08/27) 0.35
Current vs Prior +24.64%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -35.92%
Sentiment BULLISH

Open Interest

Detail
Current (08/28 9:45am) 4,265,019
Calls: 2,068,535 (49%)
Puts: 2,196,484 (51%)
Prior (08/27) 4,166,737
Calls: 2,010,349 (48%)
Puts: 2,156,388 (52%)
Current vs Prior +2.36%
Prior 7-Day Total 30,148,425
Calls: 14,305,327 (47%)
Puts: 15,843,098 (53%)
Prior 7-Day Average 4,306,917
Calls: 2,043,618 (47%)
Puts: 2,263,299 (53%)
Current vs Prior 7-Day Avg -0.97%
Sentiment BULLISH

Expected Move

Detail
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 2.42% | 6.05%10.04% | 17.05%
Prior 2.55% | 6.18%10.16% | 17.38%
Current vs Prior -4.99% | -2.05%-1.14% | -1.86%
Prior 7-Day Avg 4.58% | 7.93%7.72% | 17.29%
Current vs 7-Day Avg -47.12% | -23.75%+30.16% | -1.35%
Prior 7-Day Eod 2.55% | 6.18%10.16% | 17.38%
Current vs 7-Day Eod -4.99% | -2.05%-1.14% | -1.86%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.88% | 1.75%
Calls: 3.59% | 1.16%
Puts: 6.18% | 2.33%
Prior 6.73% | 12.05%
Calls: 6.84% | 10.16%
Puts: 6.63% | 13.95%
Current vs Prior -27.49% | -85.48%
Prior 7-Day Avg 3.44% | 5.79%
Calls: 3.56% | 6.58%
Puts: 3.33% | 5.01%
Current vs 7-Day Avg +41.74% | -69.78%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($20.28M) vs puts ($5.84M). Elevated premium activity with dollar volume up 66% vs prior. Above-average activity with volume up 72% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (74,970 calls vs 32,335 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 5.1%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Sep 44.304.35$4.321.2%1.1K0.532.5K
$145.00Sep 185.855.95$5.901.7%1.6K0.4723.9K
$150.00Sep 41.551.58$1.571.9%3.4K0.2517.8K
$147.00Oct 27.257.40$7.332.0%--0.4572
$145.00Sep 114.404.50$4.452.2%1740.451.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Oct 29.659.80$9.731.5%--0.5027
$143.00Oct 29.109.25$9.181.6%--0.4819
$140.00Sep 42.852.90$2.881.7%5040.392.2K
$143.00Sep 115.655.75$5.701.8%10.5070
$146.00Oct 210.7510.95$10.851.8%--0.53100

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 65 found (avg $0.46, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 280.080.09$0.0911.1%3.2K0.0426.7K
$149.00Aug 280.120.14$0.1315.4%3250.062.2K
$148.00Aug 280.180.20$0.1910.5%4130.0913.7K
$147.00Aug 280.270.29$0.287.1%3.5K0.136.0K
$146.00Aug 280.390.42$0.417.3%1.6K0.183.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 280.110.13$0.1216.7%14.1K0.074.9K
$135.00Aug 280.050.06$0.0616.7%7820.0411.7K
$138.00Aug 280.180.20$0.1910.5%1.2K0.113.4K
$139.00Aug 280.310.33$0.326.3%1.0K0.172.0K
$140.00Aug 280.500.54$0.527.7%1.6K0.256.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 235 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 2825.8529.80$27.8314.2%--1.00330
$115.00Aug 2826.5028.10$27.305.9%51.001.8K
$116.00Aug 2824.8027.20$26.009.2%11.00269
$117.00Aug 2822.8526.45$24.6514.6%--1.00269
$118.00Aug 2822.2525.35$23.8013.0%--1.00426
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2812.0513.35$12.7010.2%10.995
$152.50Aug 289.6011.25$10.4315.8%670.98147
$170.00Sep 426.8030.55$28.6813.1%--0.97116
$167.50Sep 424.5027.90$26.2013.0%--0.9614
$150.00Aug 287.508.20$7.858.9%150.95971

Most actively traded options today. High liquidity = easy entry/exit. 369 active (total vol 97.5K, top 14.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 280.570.60$0.595.1%8.6K0.2517.4K
$142.00Aug 281.641.70$1.673.6%7.7K0.556.7K
$140.00Aug 282.913.05$2.984.7%5.1K0.7516.1K
$141.00Aug 282.212.30$2.264.0%3.9K0.665.8K
$143.00Aug 281.181.22$1.203.3%3.8K0.439.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 280.110.13$0.1216.7%14.1K0.074.9K
$140.00Aug 280.500.54$0.527.7%1.6K0.256.6K
$138.00Aug 280.180.20$0.1910.5%1.2K0.113.4K
$139.00Aug 280.310.33$0.326.3%1.0K0.172.0K
$142.00Aug 281.201.25$1.234.1%8900.451.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 82.9%, max 89.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 28Oct 996.8%51.0%89.8%8.6K17.4K
$141.00Aug 28Oct 990.9%48.1%88.8%3.9K5.8K
$140.00Aug 28Oct 991.4%48.6%87.9%5.1K16.1K
$139.00Aug 28Oct 292.1%49.5%86.0%1.1K3.7K
$146.00Aug 28Oct 299.4%53.8%84.9%1.6K3.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 28Oct 996.8%51.0%89.8%672.6K
$141.00Aug 28Oct 990.9%48.1%88.8%5022.5K
$140.00Aug 28Oct 991.4%48.6%87.9%1.6K6.6K
$139.00Aug 28Oct 292.1%49.5%86.0%1.0K2.1K
$142.00Aug 28Oct 291.3%49.3%85.2%8901.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 267 found (best R:R 0.62, avg 2.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$126.00$140.00Oct 9$8.66$5.34$8.6677%0.62$134.66
$119.00$120.00Sep 4$0.23$0.77$0.23100%3.35$119.23
$145.00$150.00Oct 9$1.39$3.61$1.3947%2.60$146.39
$121.00$122.00Sep 4$0.30$0.70$0.30100%2.33$121.30
$125.00$126.00Aug 28$0.37$0.63$0.37100%1.70$125.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$148.00$147.00Aug 28$0.60$0.40$0.6091%0.67$147.40
$150.00$149.00Sep 4$0.65$0.35$0.6575%0.54$149.35
$128.00$125.00Oct 9$0.60$2.40$0.6025%4.00$127.40
$150.00$149.00Sep 11$0.63$0.37$0.6368%0.59$149.37
$148.00$147.00Oct 2$0.53$0.47$0.5356%0.89$147.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 174 found (best R:R 13.29, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$143.00$145.00Oct 9$1.86$1.86$0.1449%13.29$144.86
$150.00$155.00Oct 9$1.88$1.88$3.1260%0.60$151.88
$146.00$147.00Aug 28$0.13$0.13$0.8782%0.15$146.13
$143.00$144.00Aug 28$0.36$0.36$0.6456%0.56$143.36
$145.00$146.00Aug 28$0.18$0.18$0.8275%0.22$145.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$133.00$130.00Oct 9$1.22$1.22$1.7867%0.69$131.78
$135.00$133.00Oct 9$0.88$0.88$1.1264%0.79$134.12
$125.00$120.00Oct 2$0.86$0.86$4.1481%0.21$124.14
$130.00$128.00Oct 9$0.60$0.60$1.4072%0.43$129.40
$120.00$115.00Oct 2$0.56$0.56$4.4487%0.13$119.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.55, cheapest $2.44)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$144.00Aug 28Sep 4$2.5694.5%51.2%
$142.00Aug 28Sep 4$2.6591.3%49.6%
$143.00Aug 28Sep 4$2.6392.9%51.3%
$141.00Aug 28Sep 4$2.5790.9%50.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$144.00Aug 28Sep 4$2.4494.5%51.2%
$142.00Aug 28Sep 4$2.5791.3%49.6%
$143.00Aug 28Sep 4$2.5292.9%51.3%
$141.00Aug 28Sep 4$2.4890.9%50.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 140 found (cheapest 2.04% of stock, avg 9.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$142.00Aug 28$1.67$1.23$2.90$139.10$144.902.04%
$143.00Aug 28$1.20$1.78$2.98$140.02$145.982.09%
$141.00Aug 28$2.26$0.82$3.08$137.92$144.082.16%
$144.00Aug 28$0.84$2.46$3.30$140.70$147.302.32%
$140.00Aug 28$2.98$0.52$3.50$136.50$143.502.46%
$145.00Aug 28$0.59$3.18$3.77$141.23$148.772.65%
$139.00Aug 28$3.65$0.32$3.97$135.03$142.972.79%
$146.00Aug 28$0.41$3.98$4.39$141.61$150.393.08%
$138.00Aug 28$4.60$0.19$4.79$133.21$142.793.36%
$147.00Aug 28$0.28$4.90$5.18$141.82$152.183.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 164 found (cheapest 0.33% of stock, avg 6.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$147.00$138.00Aug 28$0.28$0.19$0.47$137.53$147.47
$147.00$139.00Aug 28$0.28$0.32$0.60$138.40$147.60
$146.00$138.00Aug 28$0.41$0.19$0.60$137.40$146.60
$146.00$139.00Aug 28$0.41$0.32$0.73$138.27$146.73
$147.00$140.00Aug 28$0.28$0.52$0.80$139.20$147.80
$145.00$138.00Aug 28$0.59$0.19$0.78$137.22$145.78
$145.00$139.00Aug 28$0.59$0.32$0.91$138.09$145.91
$146.00$140.00Aug 28$0.41$0.52$0.93$139.07$146.93
$145.00$140.00Aug 28$0.59$0.52$1.11$138.89$146.11
$144.00$138.00Aug 28$0.84$0.19$1.03$136.97$145.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 177 found (best R:R 1.63, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
136/137149/150Sep 11$0.62$0.3833%1.63$136.38$149.62
134/135148/149Sep 4$0.48$0.5247%0.92$134.52$148.48
137/138148/149Sep 4$0.58$0.4237%1.38$137.42$148.58
136/137148/149Sep 4$0.54$0.4641%1.17$136.46$148.54
134/135147/148Sep 4$0.50$0.5044%1.00$134.50$147.50
137/138147/148Sep 4$0.60$0.4034%1.50$137.40$147.60
130/131148/149Sep 4$0.37$0.6357%0.59$130.63$148.37
132/133148/149Sep 4$0.41$0.5953%0.69$132.59$148.41
136/137147/148Sep 4$0.56$0.4438%1.27$136.44$147.56
134/135149/150Sep 11$0.55$0.4539%1.22$134.45$149.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$152.50$155.00$157.50Sep 18$0.07$2.438%34.71
$160.00$165.00$170.00Sep 18$0.21$4.799%22.81
$155.00$157.50$160.00Sep 4$0.05$2.456%49.00
$150.00$152.50$155.00Sep 18$0.09$2.419%26.78
$155.00$157.50$160.00Sep 25$0.07$2.437%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Sep 18$0.10$4.909%49.00
$150.00$152.50$155.00Sep 18$0.10$2.409%24.00
$150.00$155.00$160.00Sep 11$0.47$4.5317%9.64
$140.00$141.00$142.00Aug 28$0.11$0.8921%8.09
$138.00$139.00$140.00Aug 28$0.07$0.9314%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 106 found (best net $-1.86, 106 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$126.00$140.001:2Oct 9-$1.86$12.14
$160.00$165.001:2Sep 18-$0.69$4.31
$150.00$152.501:2Aug 28-$0.01$2.49
$165.00$170.001:2Sep 18-$0.51$4.49
$152.50$155.001:2Aug 28-$0.01$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$139.001:2Aug 28-$0.12$0.88
$139.00$138.001:2Aug 28-$0.06$0.94
$141.00$140.001:2Aug 28-$0.22$0.78
$124.00$123.001:2Aug 28$0.00$1.00
$142.00$141.001:2Aug 28-$0.41$0.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 6.74%, avg 2.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$143.00Oct 9$9.600.510.4%6.74%7.10%11
$147.00Oct 2$7.250.453.2%5.09%8.25%--72
$149.00Oct 2$6.500.424.6%4.56%9.13%3845
$148.00Oct 2$6.850.433.9%4.81%8.67%1457
$150.00Oct 2$6.150.405.3%4.32%9.59%15467
$146.00Oct 2$7.450.472.5%5.23%7.69%279
$150.00Oct 9$6.050.405.3%4.25%9.52%15
$152.50Oct 2$5.350.367.0%3.75%10.78%6163
$145.00Oct 2$7.600.481.8%5.33%7.10%30255
$155.00Oct 2$4.650.338.8%3.26%12.04%10553

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 74,970
Total Puts 32,335
Put/Call Ratio 0.43
Net Difference 42,635

Prior's Put/Call Breakdown

Total Calls 46,276
Total Puts 16,014
Put/Call Ratio 0.35
Net Difference 30,262

Prior 7-Day Put/Call Summary

Total Calls 3,269,427
Total Puts 2,249,795
Average Put/Call Ratio 0.67
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