Tour v526
SPCX
SPACE EX TECH SPACEX A
$141.71 +0.60%
8/28 10:00

Option Volume

Detail
Current (08/28 10:00am) 170,536
Calls: 120,680 (71%)
Puts: 49,856 (29%)
Prior (08/27) 111,426
Calls: 78,587 (71%)
Puts: 32,839 (29%)
Current vs Prior +53.05%
Calls: +53.56% (Calls)
Puts: +51.82% (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 -78.37%
Calls: -74.16%
Puts: -84.49%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/28 10:00am) $37.15M
Calls: $27.65M (74%)
Puts: $9.50M (26%)
Prior (08/27) $27.60M
Calls: $19.29M (70%)
Puts: $8.31M (30%)
Current vs Prior +34.60%
Calls: +43.34%
Puts: +14.31%
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 -90.11%
Calls: -84.30%
Puts: -95.23%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/28 10:00am) 0.41
Prior (08/27) 0.42
Current vs Prior -1.13%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -38.62%
Sentiment BULLISH

Open Interest

Detail
Current (08/28 10:00am) 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 2.22% | 5.88%10.13% | 17.15%
Prior 2.55% | 6.18%10.16% | 17.38%
Current vs Prior -13.05% | -4.82%-0.32% | -1.32%
Prior 7-Day Avg 4.58% | 7.93%7.72% | 17.29%
Current vs 7-Day Avg -51.61% | -25.91%+31.24% | -0.81%
Prior 7-Day Eod 2.55% | 6.18%10.16% | 17.38%
Current vs 7-Day Eod -13.05% | -4.82%-0.32% | -1.32%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 17.28% | 5.43%
Calls: 6.75% | 4.65%
Puts: 27.81% | 6.20%
Prior 6.73% | 12.05%
Calls: 6.84% | 10.16%
Puts: 6.63% | 13.95%
Current vs Prior +156.76% | -54.94%
Prior 7-Day Avg 3.44% | 5.79%
Calls: 3.56% | 6.58%
Puts: 3.33% | 5.01%
Current vs 7-Day Avg +401.91% | -6.22%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($27.65M). Above-average activity with volume up 53% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (120,680 calls vs 49,856 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
10:00BULLISHBULLISHBULLISH
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 150 of results (avg 7.6%, best 2.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 185.305.45$5.382.8%1.9K0.4423.9K
$145.00Sep 256.456.70$6.583.8%440.46579
$145.00Oct 27.507.80$7.653.9%860.47255
$118.00Aug 2823.1024.20$23.654.7%--1.00426
$141.00Sep 44.204.40$4.304.7%1.5K0.531.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 183.653.80$3.724.0%1540.3221.3K
$170.00Sep 1828.3529.70$29.034.7%10.9111.4K
$137.00Oct 26.306.60$6.454.7%510.39138
$145.00Sep 188.258.70$8.485.3%280.5617.2K
$135.00Oct 25.455.75$5.605.4%190.35389

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.52, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Aug 280.100.12$0.1118.2%4.2K0.076.0K
$145.00Aug 280.270.32$0.3016.7%16.1K0.1617.4K
$144.00Aug 280.400.49$0.4520.0%3.7K0.245.7K
$143.00Aug 280.670.77$0.7213.9%7.3K0.349.3K
$170.00Sep 40.120.13$0.137.7%1060.034.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Aug 280.901.06$0.9816.3%1.4K0.422.5K
$121.00Sep 40.120.14$0.1315.4%250.041.9K
$127.00Sep 40.300.35$0.3215.6%690.071.5K
$128.00Sep 40.360.40$0.3810.5%1670.091.4K
$126.00Sep 40.250.30$0.2817.9%1280.061.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 240 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 2826.1529.60$27.8812.4%--1.00330
$115.00Aug 2826.0027.50$26.755.6%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 2823.1024.20$23.654.7%--1.00426
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2812.8514.30$13.5810.7%40.995
$152.50Aug 2810.2012.35$11.2719.1%670.98147
$167.50Sep 424.3027.50$25.9012.4%--0.9814
$150.00Aug 287.608.90$8.2515.8%400.98971
$170.00Sep 427.5030.15$28.839.2%--0.97116

Most actively traded options today. High liquidity = easy entry/exit. 415 active (total vol 152.3K, top 16.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 280.270.32$0.3016.7%16.1K0.1617.4K
$142.00Aug 281.001.17$1.0915.6%11.7K0.456.7K
$140.00Aug 282.162.35$2.268.4%7.7K0.6816.1K
$143.00Aug 280.670.77$0.7213.9%7.3K0.349.3K
$150.00Aug 280.040.05$0.0520.0%6.2K0.0226.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 280.120.16$0.1428.6%14.4K0.094.9K
$140.00Aug 280.580.82$0.7034.3%5.8K0.326.6K
$142.00Aug 281.301.72$1.5127.8%1.8K0.551.3K
$138.00Aug 280.200.25$0.2321.7%1.6K0.143.4K
$139.00Aug 280.300.41$0.3630.6%1.5K0.202.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 68.9%, max 80.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 28Oct 991.0%50.5%80.2%7.7K16.1K
$142.00Aug 28Oct 988.2%49.8%77.0%11.7K6.7K
$145.00Aug 28Oct 990.8%52.8%72.2%16.1K17.4K
$143.00Aug 28Oct 987.9%53.1%65.5%7.3K9.3K
$139.00Aug 28Oct 281.9%49.6%65.0%1.3K3.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 28Oct 991.0%50.5%80.2%5.8K6.6K
$144.00Aug 28Oct 987.3%50.8%72.0%48495
$145.00Aug 28Oct 990.8%53.0%71.6%912.6K
$142.00Aug 28Oct 288.2%52.8%67.0%1.8K1.3K
$143.00Aug 28Oct 987.9%53.3%64.8%5851.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 265 found (best R:R 0.71, avg 3.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$126.00$140.00Oct 9$8.19$5.81$8.1977%0.71$134.19
$115.00$116.00Sep 4$0.45$0.55$0.45100%1.22$115.45
$137.00$138.00Aug 28$0.35$0.65$0.3592%1.86$137.35
$150.00$155.00Oct 9$1.27$3.73$1.2741%2.94$151.27
$119.00$120.00Sep 18$0.42$0.58$0.4292%1.38$119.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$148.00$147.00Sep 4$0.40$0.60$0.4073%1.50$147.60
$149.00$148.00Sep 11$0.40$0.60$0.4069%1.50$148.60
$147.00$146.00Sep 11$0.40$0.60$0.4063%1.50$146.60
$152.50$150.00Sep 18$1.52$0.98$1.5271%0.64$150.98
$145.00$144.00Sep 18$0.35$0.65$0.3556%1.86$144.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 181 found (best R:R 0.85, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$146.00$147.00Sep 25$0.70$0.70$0.3056%2.33$146.70
$147.00$148.00Oct 2$0.60$0.60$0.4056%1.50$147.60
$143.00$144.00Sep 11$0.62$0.62$0.3852%1.63$143.62
$144.00$145.00Sep 25$0.55$0.55$0.4552%1.22$144.55
$145.00$146.00Sep 11$0.47$0.47$0.5358%0.89$145.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$135.00Oct 9$2.30$2.30$2.7056%0.85$137.70
$141.00$140.00Sep 25$0.75$0.75$0.2554%3.00$140.25
$138.00$137.00Oct 2$0.63$0.63$0.3759%1.70$137.37
$136.00$135.00Oct 2$0.58$0.58$0.4263%1.38$135.42
$140.00$139.00Oct 2$0.65$0.65$0.3555%1.86$139.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.56, cheapest $2.35)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Aug 28Sep 4$2.5491.0%47.4%
$143.00Aug 28Sep 4$2.6187.9%49.4%
$142.00Aug 28Sep 4$2.7188.2%50.7%
$141.00Aug 28Sep 4$2.6780.7%49.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Aug 28Sep 4$2.3591.0%47.4%
$143.00Aug 28Sep 4$2.4987.9%49.4%
$142.00Aug 28Sep 4$2.5288.2%50.7%
$141.00Aug 28Sep 4$2.5780.7%49.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 1.83% of stock, avg 9.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$142.00Aug 28$1.09$1.51$2.60$139.40$144.601.83%
$141.00Aug 28$1.63$0.98$2.61$138.39$143.611.84%
$143.00Aug 28$0.72$2.09$2.81$140.19$145.811.98%
$140.00Aug 28$2.26$0.70$2.96$137.04$142.962.09%
$139.00Aug 28$2.93$0.36$3.29$135.71$142.292.32%
$144.00Aug 28$0.45$2.89$3.34$140.66$147.342.36%
$145.00Aug 28$0.30$3.65$3.95$141.05$148.952.79%
$138.00Aug 28$4.03$0.23$4.26$133.74$142.263.01%
$137.00Aug 28$4.38$0.14$4.52$132.48$141.523.19%
$146.00Aug 28$0.17$4.35$4.52$141.48$150.523.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.22% of stock, avg 7.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$146.00$137.00Aug 28$0.17$0.14$0.31$136.69$146.31
$146.00$138.00Aug 28$0.17$0.23$0.40$137.60$146.40
$145.00$137.00Aug 28$0.30$0.14$0.44$136.56$145.44
$145.00$138.00Aug 28$0.30$0.23$0.53$137.47$145.53
$146.00$139.00Aug 28$0.17$0.36$0.53$138.47$146.53
$145.00$139.00Aug 28$0.30$0.36$0.66$138.34$145.66
$144.00$137.00Aug 28$0.45$0.14$0.59$136.41$144.59
$144.00$138.00Aug 28$0.45$0.23$0.68$137.32$144.68
$144.00$139.00Aug 28$0.45$0.36$0.81$138.19$144.81
$146.00$140.00Aug 28$0.17$0.70$0.87$139.13$146.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 180 found (best R:R 2.03, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
133/134148/149Sep 11$0.67$0.3340%2.03$133.33$148.67
122/123145/146Aug 28$0.23$0.7783%0.30$122.77$145.23
129/130148/149Sep 11$0.57$0.4348%1.33$129.43$148.57
115/116145/146Aug 28$0.23$0.7782%0.30$115.77$145.23
133/134147/148Sep 4$0.54$0.4649%1.17$133.46$147.54
122/123143/144Aug 28$0.37$0.6366%0.59$122.63$143.37
119/120148/149Sep 11$0.41$0.5960%0.69$119.59$148.41
115/116143/144Aug 28$0.37$0.6364%0.59$115.63$143.37
122/123144/145Aug 28$0.25$0.7576%0.33$122.75$144.25
135/136147/148Sep 4$0.59$0.4142%1.44$135.41$147.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 181 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Sep 18$0.17$4.838%28.41
$140.00$141.00$142.00Aug 28$0.09$0.9123%10.11
$150.00$152.50$155.00Sep 4$0.10$2.4010%24.00
$152.50$155.00$157.50Sep 18$0.08$2.428%30.25
$142.00$143.00$144.00Aug 28$0.10$0.9022%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Oct 2$0.18$4.8210%26.78
$128.00$130.00$132.00Oct 9$0.06$1.946%32.33
$142.00$143.00$144.00Sep 4$0.05$0.958%19.00
$143.00$144.00$145.00Sep 4$0.05$0.958%19.00
$157.50$160.00$162.50Sep 4$0.06$2.443%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 107 found (best net $-2.89, 103 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$126.00$140.001:2Oct 9-$2.89$11.11
$143.00$144.001:2Aug 28-$0.18$0.82
$165.00$170.001:2Sep 18-$0.42$4.58
$160.00$165.001:2Sep 18-$0.61$4.39
$142.00$143.001:2Aug 28-$0.35$0.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Oct 2-$0.44$4.56
$139.00$138.001:2Aug 28-$0.10$0.90
$138.00$137.001:2Aug 28-$0.05$0.95
$142.00$141.001:2Aug 28-$0.45$0.55
$134.00$133.001:2Aug 28-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 5.72%, avg 2.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Oct 9$8.100.482.3%5.72%8.04%211
$150.00Oct 9$6.050.415.8%4.27%10.12%15
$143.00Oct 9$8.750.510.9%6.17%7.08%21
$155.00Oct 9$4.650.349.4%3.28%12.66%--10
$142.00Oct 9$9.000.530.2%6.35%6.56%37
$145.00Oct 2$7.500.472.3%5.29%7.61%86255
$144.00Oct 2$7.600.481.6%5.36%6.98%168
$146.00Oct 2$6.750.453.0%4.76%7.79%279
$143.00Oct 2$8.000.500.9%5.65%6.56%276
$147.00Oct 2$6.300.443.7%4.45%8.18%--72

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 120,680
Total Puts 49,856
Put/Call Ratio 0.41
Net Difference 70,824

Prior's Put/Call Breakdown

Total Calls 78,587
Total Puts 32,839
Put/Call Ratio 0.42
Net Difference 45,748

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