Tour v526
SPCX
SPACE EX TECH SPACEX A
$141.40 +0.38%
8/28 09:55

Option Volume

Detail
Current (08/28 9:55am) 159,589
Calls: 113,492 (71%)
Puts: 46,097 (29%)
Prior (08/27) 98,311
Calls: 69,772 (71%)
Puts: 28,539 (29%)
Current vs Prior +62.33%
Calls: +62.66% (Calls)
Puts: +61.52% (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 -79.76%
Calls: -75.70%
Puts: -85.66%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/28 9:55am) $33.97M
Calls: $25.11M (74%)
Puts: $8.85M (26%)
Prior (08/27) $25.42M
Calls: $18.53M (73%)
Puts: $6.90M (27%)
Current vs Prior +33.61%
Calls: +35.57%
Puts: +28.34%
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 -90.95%
Calls: -85.74%
Puts: -95.56%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/28 9:55am) 0.41
Prior (08/27) 0.41
Current vs Prior -0.70%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -39.64%
Sentiment BULLISH

Open Interest

Detail
Current (08/28 9:55am) 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 2.23% | 5.91%9.91% | 17.03%
Prior 2.55% | 6.18%10.16% | 17.38%
Current vs Prior -12.59% | -4.38%-2.46% | -2.00%
Prior 7-Day Avg 4.58% | 7.93%7.72% | 17.29%
Current vs 7-Day Avg -51.35% | -25.57%+28.41% | -1.49%
Prior 7-Day Eod 2.55% | 6.18%10.16% | 17.38%
Current vs 7-Day Eod -12.59% | -4.38%-2.46% | -2.00%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.45% | 2.40%
Calls: 4.61% | 2.41%
Puts: 4.29% | 2.38%
Prior 6.73% | 12.05%
Calls: 6.84% | 10.16%
Puts: 6.63% | 13.95%
Current vs Prior -33.88% | -80.08%
Prior 7-Day Avg 3.44% | 5.79%
Calls: 3.56% | 6.58%
Puts: 3.33% | 5.01%
Current vs 7-Day Avg +29.25% | -58.55%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($25.11M). Above-average activity with volume up 62% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (113,492 calls vs 46,097 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
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
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 306 of results (avg 5.0%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Sep 42.832.87$2.851.4%5100.41981
$145.00Sep 42.472.52$2.502.0%2.9K0.3822.6K
$143.00Sep 114.654.75$4.702.1%730.47307
$144.00Aug 280.430.44$0.442.3%3.4K0.235.7K
$146.00Sep 42.162.21$2.192.3%1410.34887
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Sep 257.457.55$7.501.3%60.47108
$143.00Sep 258.508.65$8.571.8%30.51107
$141.00Oct 28.408.55$8.481.8%10.4629
$142.00Sep 257.958.10$8.031.9%60.4848
$145.00Oct 210.6010.80$10.701.9%--0.5360

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 60 found (avg $0.45, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Aug 280.100.12$0.1118.2%4.1K0.076.0K
$146.00Aug 280.170.18$0.185.6%2.1K0.113.0K
$149.00Aug 280.050.06$0.0616.7%8520.042.2K
$145.00Aug 280.270.28$0.283.6%15.3K0.1617.4K
$144.00Aug 280.430.44$0.442.3%3.4K0.235.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Aug 280.090.10$0.1010.0%6620.065.3K
$135.00Aug 280.060.07$0.0714.3%1.0K0.0411.7K
$138.00Aug 280.250.27$0.267.7%1.5K0.153.4K
$137.00Aug 280.160.17$0.175.9%14.3K0.104.9K
$139.00Aug 280.440.46$0.454.4%1.4K0.232.0K

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 2826.1529.60$27.8812.4%--1.00330
$115.00Aug 2825.6527.00$26.335.1%51.001.8K
$116.00Aug 2824.3027.20$25.7511.3%11.00269
$117.00Aug 2823.1526.45$24.8013.3%--1.00269
$118.00Aug 2822.0024.40$23.2010.3%--1.00426
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2812.9014.40$13.6511.0%10.995
$152.50Aug 2810.4512.35$11.4016.7%670.99147
$150.00Aug 287.909.40$8.6517.3%390.97971
$167.50Sep 424.3027.50$25.9012.4%--0.9714
$149.00Aug 287.158.60$7.8818.4%--0.96309

Most actively traded options today. High liquidity = easy entry/exit. 400 active (total vol 141.2K, top 15.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 280.270.28$0.283.6%15.3K0.1617.4K
$142.00Aug 281.011.04$1.022.9%11.0K0.436.7K
$140.00Aug 282.092.17$2.133.8%7.5K0.6716.1K
$143.00Aug 280.670.70$0.694.3%6.9K0.329.3K
$150.00Aug 280.030.05$0.0450.0%5.7K0.0326.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 280.160.17$0.175.9%14.3K0.104.9K
$140.00Aug 280.710.73$0.722.8%4.4K0.336.6K
$142.00Aug 281.591.66$1.634.3%1.7K0.571.3K
$138.00Aug 280.250.27$0.267.7%1.5K0.153.4K
$139.00Aug 280.440.46$0.454.4%1.4K0.232.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 70.3%, max 77.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$139.00Aug 28Oct 286.8%49.7%74.5%1.3K3.7K
$140.00Aug 28Oct 985.1%49.5%71.9%7.5K16.1K
$145.00Aug 28Oct 991.7%53.5%71.3%15.3K17.4K
$141.00Aug 28Oct 984.3%49.3%71.1%4.9K5.8K
$144.00Aug 28Oct 290.3%52.8%71.0%3.4K5.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$138.00Aug 28Oct 288.2%49.6%77.8%1.5K3.5K
$139.00Aug 28Oct 286.8%49.7%74.5%1.4K2.1K
$144.00Aug 28Oct 990.3%51.8%74.5%47495
$140.00Aug 28Oct 985.1%49.5%71.9%4.4K6.6K
$145.00Aug 28Oct 991.7%53.5%71.3%842.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 269 found (best R:R 0.71, avg 2.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$126.00$140.00Oct 9$8.19$5.81$8.1976%0.71$134.19
$115.00$116.00Sep 4$0.25$0.75$0.25100%3.00$115.25
$150.00$155.00Oct 9$1.05$3.95$1.0540%3.76$151.05
$118.00$119.00Aug 28$0.30$0.70$0.30100%2.33$118.30
$125.00$126.00Sep 4$0.30$0.70$0.3094%2.33$125.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$147.00$146.00Oct 2$0.37$0.63$0.3756%1.70$146.63
$150.00$149.00Sep 4$0.60$0.40$0.6078%0.67$149.40
$146.00$145.00Sep 25$0.43$0.57$0.4356%1.33$145.57
$150.00$149.00Sep 25$0.57$0.43$0.5763%0.75$149.43
$152.50$150.00Oct 2$1.58$0.92$1.5865%0.58$150.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 171 found (best R:R 0.90, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$142.00$143.00Sep 25$0.60$0.60$0.4048%1.50$142.60
$144.00$145.00Oct 2$0.57$0.57$0.4351%1.33$144.57
$143.00$145.00Oct 9$1.00$1.00$1.0049%1.00$144.00
$155.00$157.50Oct 9$0.79$0.79$1.7166%0.46$155.79
$143.00$144.00Aug 28$0.25$0.25$0.7568%0.33$143.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$135.00$133.00Oct 9$0.95$0.95$1.0564%0.90$134.05
$133.00$130.00Oct 9$1.13$1.13$1.8767%0.60$131.87
$140.00$135.00Oct 9$2.17$2.17$2.8355%0.77$137.83
$125.00$120.00Oct 2$0.89$0.89$4.1180%0.22$124.11
$120.00$115.00Oct 2$0.61$0.61$4.3986%0.14$119.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.57, cheapest $2.50)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$143.00Aug 28Sep 4$2.5688.0%50.1%
$142.00Aug 28Sep 4$2.6688.0%50.5%
$140.00Aug 28Sep 4$2.5985.1%48.7%
$141.00Aug 28Sep 4$2.6384.3%48.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$143.00Aug 28Sep 4$2.5088.0%50.1%
$142.00Aug 28Sep 4$2.5788.0%50.5%
$140.00Aug 28Sep 4$2.4885.1%48.7%
$141.00Aug 28Sep 4$2.5884.3%48.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 1.87% of stock, avg 9.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$141.00Aug 28$1.52$1.12$2.64$138.36$143.641.87%
$142.00Aug 28$1.02$1.63$2.65$139.35$144.651.87%
$140.00Aug 28$2.13$0.72$2.85$137.15$142.852.02%
$143.00Aug 28$0.69$2.28$2.97$140.03$145.972.10%
$139.00Aug 28$2.85$0.45$3.30$135.70$142.302.33%
$144.00Aug 28$0.44$3.04$3.48$140.52$147.482.46%
$138.00Aug 28$3.75$0.26$4.01$133.99$142.012.84%
$145.00Aug 28$0.28$3.85$4.13$140.87$149.132.92%
$137.00Aug 28$4.63$0.17$4.80$132.20$141.803.39%
$146.00Aug 28$0.18$4.75$4.93$141.07$150.933.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.25% of stock, avg 6.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$146.00$137.00Aug 28$0.18$0.17$0.35$136.65$146.35
$146.00$138.00Aug 28$0.18$0.26$0.44$137.56$146.44
$145.00$137.00Aug 28$0.28$0.17$0.45$136.55$145.45
$145.00$138.00Aug 28$0.28$0.26$0.54$137.46$145.54
$144.00$137.00Aug 28$0.44$0.17$0.61$136.39$144.61
$146.00$139.00Aug 28$0.18$0.45$0.63$138.37$146.63
$144.00$138.00Aug 28$0.44$0.26$0.70$137.30$144.70
$145.00$139.00Aug 28$0.28$0.45$0.73$138.27$145.73
$144.00$139.00Aug 28$0.44$0.45$0.89$138.11$144.89
$143.00$137.00Aug 28$0.69$0.17$0.86$136.14$143.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 167 found (best R:R 1.50, avg credit $0.64)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/136149/150Sep 11$0.60$0.4037%1.50$135.40$149.60
134/135149/150Sep 11$0.57$0.4339%1.33$134.43$149.57
135/136148/149Sep 11$0.62$0.3834%1.63$135.38$148.62
133/134149/150Sep 11$0.54$0.4642%1.17$133.46$149.54
134/135148/149Sep 11$0.59$0.4137%1.44$134.41$148.59
133/134148/149Sep 11$0.56$0.4440%1.27$133.44$148.56
135/136146/147Sep 4$0.57$0.4338%1.33$135.43$146.57
126/127149/150Sep 11$0.39$0.6156%0.64$126.61$149.39
129/130149/150Sep 11$0.44$0.5651%0.79$129.56$149.44
137/138146/147Sep 4$0.64$0.3631%1.78$137.36$146.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$142.00$143.00$144.00Aug 28$0.08$0.9220%11.50
$152.50$155.00$157.50Sep 25$0.07$2.437%34.71
$140.00$141.00$142.00Aug 28$0.11$0.8924%8.09
$152.50$155.00$157.50Sep 4$0.07$2.437%34.71
$150.00$152.50$155.00Sep 4$0.11$2.3910%21.73
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Sep 11$0.12$4.8816%40.67
$155.00$160.00$165.00Sep 18$0.18$4.8212%26.78
$140.00$141.00$142.00Aug 28$0.11$0.8924%8.09
$138.00$139.00$140.00Aug 28$0.08$0.9218%11.50
$142.00$143.00$144.00Aug 28$0.11$0.8920%8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 104 found (best net $-2.89, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$126.00$140.001:2Oct 9-$2.89$11.11
$160.00$165.001:2Sep 18-$0.60$4.40
$143.00$144.001:2Aug 28-$0.19$0.81
$144.00$145.001:2Aug 28-$0.12$0.88
$145.00$146.001:2Aug 28-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$139.00$138.001:2Aug 28-$0.07$0.93
$140.00$139.001:2Aug 28-$0.18$0.82
$141.00$140.001:2Aug 28-$0.32$0.68
$138.00$137.001:2Aug 28-$0.08$0.92
$124.00$123.001:2Aug 28$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 5.73%, avg 2.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Oct 9$8.100.482.5%5.73%8.27%211
$150.00Oct 9$6.050.406.1%4.28%10.36%15
$143.00Oct 9$8.650.511.1%6.12%7.25%21
$142.00Oct 9$9.000.520.4%6.36%6.79%37
$155.00Oct 9$4.650.349.6%3.29%12.91%--10
$146.00Oct 2$7.050.453.2%4.99%8.24%279
$147.00Oct 2$6.650.444.0%4.70%8.66%--72
$148.00Oct 2$6.300.424.7%4.46%9.12%1457
$145.00Oct 2$7.350.472.5%5.20%7.74%85255
$149.00Oct 2$5.950.405.4%4.21%9.58%3945

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 113,492
Total Puts 46,097
Put/Call Ratio 0.41
Net Difference 67,395

Prior's Put/Call Breakdown

Total Calls 69,772
Total Puts 28,539
Put/Call Ratio 0.41
Net Difference 41,233

Prior 7-Day Put/Call Summary

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

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