Tour v526
SPCX
SPACE EX TECH SPACEX A
$142.25 +0.98%
8/28 10:05

Option Volume

Detail
Current (08/28 10:05am) 192,375
Calls: 131,167 (68%)
Puts: 61,208 (32%)
Prior (08/27) 121,387
Calls: 84,218 (69%)
Puts: 37,169 (31%)
Current vs Prior +58.48%
Calls: +55.75% (Calls)
Puts: +64.67% (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 -75.60%
Calls: -71.92%
Puts: -80.96%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/28 10:05am) $49.85M
Calls: $32.03M (64%)
Puts: $17.82M (36%)
Prior (08/27) $30.64M
Calls: $21.48M (70%)
Puts: $9.16M (30%)
Current vs Prior +62.68%
Calls: +49.11%
Puts: +94.52%
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 -86.72%
Calls: -81.82%
Puts: -91.06%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/28 10:05am) 0.47
Prior (08/27) 0.44
Current vs Prior +5.73%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -30.67%
Sentiment BULLISH

Open Interest

Detail
Current (08/28 10:05am) 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 2.17% | 5.87%9.81% | 16.86%
Prior 2.55% | 6.18%10.16% | 17.38%
Current vs Prior -15.04% | -4.95%-3.46% | -2.99%
Prior 7-Day Avg 4.58% | 7.93%7.72% | 17.29%
Current vs 7-Day Avg -52.71% | -26.02%+27.10% | -2.48%
Prior 7-Day Eod 2.55% | 6.18%10.16% | 17.38%
Current vs 7-Day Eod -15.04% | -4.95%-3.46% | -2.99%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.75% | 2.40%
Calls: 3.62% | 2.47%
Puts: 5.88% | 2.33%
Prior 6.73% | 12.05%
Calls: 6.84% | 10.16%
Puts: 6.63% | 13.95%
Current vs Prior -29.42% | -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 +37.97% | -58.55%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($32.03M). Elevated premium activity with dollar volume up 63% vs prior. Above-average activity with volume up 58% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (131,167 calls vs 61,208 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
10:05BULLISHBULLISHBULLISH
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 287 of results (avg 5.6%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Sep 44.004.10$4.052.5%2.3K0.522.5K
$149.00Sep 41.581.62$1.602.5%2840.27889
$145.00Sep 185.555.70$5.632.7%1.9K0.4623.9K
$146.00Oct 27.357.55$7.452.7%20.4679
$143.00Sep 43.553.65$3.602.8%9320.481.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Sep 42.072.11$2.091.9%2850.321.5K
$145.00Oct 210.1510.35$10.252.0%--0.5260
$139.00Sep 42.422.47$2.452.0%5480.361.1K
$140.00Sep 42.812.87$2.842.1%1.2K0.402.2K
$143.00Sep 44.254.35$4.302.3%1370.52274

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 64 found (avg $0.47, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Aug 280.090.10$0.1010.0%8880.0613.7K
$147.00Aug 280.150.17$0.1612.5%4.2K0.106.0K
$146.00Aug 280.240.25$0.254.0%2.3K0.143.0K
$145.00Aug 280.370.39$0.385.3%17.0K0.2117.4K
$144.00Aug 280.590.61$0.603.3%5.3K0.305.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 280.090.10$0.1010.0%14.7K0.074.9K
$138.00Aug 280.150.17$0.1612.5%1.6K0.103.4K
$136.00Aug 280.060.07$0.0714.3%7460.045.3K
$139.00Aug 280.250.28$0.2711.1%1.6K0.162.0K
$140.00Aug 280.440.46$0.454.4%6.3K0.246.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 239 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Sep 426.7028.95$27.838.1%--1.0079
$115.00Sep 426.1528.00$27.086.8%--1.00546
$116.00Sep 424.8026.75$25.787.6%--1.00147
$117.00Sep 422.8026.15$24.4813.7%--1.00174
$118.00Sep 421.8025.45$23.6315.4%--1.00360
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Aug 2810.2011.30$10.7510.2%681.00147
$155.00Aug 2812.4014.30$13.3514.2%41.005
$170.00Sep 427.5529.70$28.637.5%--0.97116
$167.50Sep 424.3027.50$25.9012.4%--0.9614
$165.00Sep 422.3024.60$23.459.8%40.9690

Most actively traded options today. High liquidity = easy entry/exit. 424 active (total vol 169.2K, top 17.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 280.370.39$0.385.3%17.0K0.2117.4K
$142.00Aug 281.351.40$1.383.6%13.1K0.536.7K
$143.00Aug 280.910.94$0.933.2%8.1K0.419.3K
$140.00Aug 282.582.70$2.644.5%8.1K0.7616.1K
$150.00Aug 280.040.05$0.0520.0%6.5K0.0326.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 280.090.10$0.1010.0%14.7K0.074.9K
$140.00Aug 280.440.46$0.454.4%6.3K0.246.6K
$150.00Sep 1811.0511.60$11.334.9%3.5K0.6543.1K
$142.00Aug 281.121.18$1.155.2%2.2K0.471.3K
$141.00Aug 280.710.75$0.735.5%1.6K0.342.5K

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 69.3%, max 78.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$139.00Aug 28Oct 286.6%48.6%78.0%1.5K3.7K
$142.00Aug 28Oct 983.6%48.9%70.9%13.1K6.7K
$145.00Aug 28Oct 988.4%51.7%70.9%17.0K17.4K
$140.00Aug 28Oct 984.9%50.5%68.1%8.1K16.1K
$144.00Aug 28Oct 286.1%51.7%66.6%5.3K5.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$139.00Aug 28Oct 286.6%48.6%78.0%1.6K2.1K
$144.00Aug 28Oct 986.1%49.5%73.9%48495
$142.00Aug 28Oct 283.6%48.4%72.8%2.2K1.3K
$145.00Aug 28Oct 988.4%51.7%70.9%932.6K
$140.00Aug 28Oct 984.9%50.5%68.1%6.3K6.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 263 found (best R:R 0.71, avg 2.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$126.00$140.00Oct 9$8.19$5.81$8.1977%0.71$134.19
$119.00$120.00Sep 11$0.39$0.61$0.3994%1.56$119.39
$150.00$155.00Oct 9$1.30$3.70$1.3041%2.85$151.30
$118.00$119.00Sep 4$0.53$0.47$0.53100%0.89$118.53
$128.00$130.00Sep 18$1.18$0.82$1.1882%0.69$129.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$147.00$146.00Aug 28$0.52$0.48$0.5290%0.92$146.48
$150.00$149.00Sep 4$0.58$0.42$0.5876%0.72$149.42
$155.00$152.50Sep 18$1.67$0.83$1.6774%0.50$153.33
$155.00$150.00Sep 25$3.27$1.73$3.2770%0.53$151.73
$150.00$149.00Sep 11$0.58$0.42$0.5869%0.72$149.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 172 found (best R:R 2.13, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$143.00$144.00Aug 28$0.33$0.33$0.6759%0.49$143.33
$144.00$145.00Aug 28$0.22$0.22$0.7870%0.28$144.22
$143.00$144.00Sep 4$0.45$0.45$0.5552%0.82$143.45
$155.00$157.50Oct 9$0.79$0.79$1.7166%0.46$155.79
$144.00$145.00Sep 11$0.43$0.43$0.5754%0.75$144.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$141.00$140.00Oct 9$0.68$0.68$0.3255%2.13$140.32
$140.00$135.00Oct 9$2.17$2.17$2.8357%0.77$137.83
$132.00$130.00Oct 9$0.80$0.80$1.2069%0.67$131.20
$128.00$125.00Oct 9$0.85$0.85$2.1575%0.40$127.15
$125.00$120.00Oct 2$0.85$0.85$4.1581%0.20$124.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.62, cheapest $2.55)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$141.00Aug 28Sep 4$2.6383.9%48.1%
$142.00Aug 28Sep 4$2.6783.6%48.3%
$143.00Aug 28Sep 4$2.6784.5%49.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$141.00Aug 28Sep 4$2.5583.9%48.1%
$142.00Aug 28Sep 4$2.6383.6%48.3%
$143.00Aug 28Sep 4$2.6084.5%49.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 1.78% of stock, avg 9.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$142.00Aug 28$1.38$1.15$2.53$139.47$144.531.78%
$143.00Aug 28$0.93$1.70$2.63$140.37$145.631.85%
$141.00Aug 28$1.95$0.73$2.68$138.32$143.681.88%
$144.00Aug 28$0.60$2.42$3.02$140.98$147.022.12%
$140.00Aug 28$2.64$0.45$3.09$136.91$143.092.17%
$145.00Aug 28$0.38$3.23$3.61$141.39$148.612.54%
$139.00Aug 28$3.58$0.27$3.85$135.15$142.852.71%
$138.00Aug 28$4.28$0.16$4.44$133.56$142.443.12%
$146.00Aug 28$0.25$4.43$4.68$141.32$150.683.29%
$147.00Aug 28$0.16$4.95$5.11$141.89$152.113.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.22% of stock, avg 6.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$147.00$138.00Aug 28$0.16$0.16$0.32$137.68$147.32
$146.00$138.00Aug 28$0.25$0.16$0.41$137.59$146.41
$147.00$139.00Aug 28$0.16$0.27$0.43$138.57$147.43
$146.00$139.00Aug 28$0.25$0.27$0.52$138.48$146.52
$145.00$138.00Aug 28$0.38$0.16$0.54$137.46$145.54
$145.00$139.00Aug 28$0.38$0.27$0.65$138.35$145.65
$147.00$140.00Aug 28$0.16$0.45$0.61$139.39$147.61
$146.00$140.00Aug 28$0.25$0.45$0.70$139.30$146.70
$145.00$140.00Aug 28$0.38$0.45$0.83$139.17$145.83
$144.00$138.00Aug 28$0.60$0.16$0.76$137.24$144.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 182 found (best R:R 1.17, avg credit $0.65)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
136/137148/149Sep 4$0.54$0.4642%1.17$136.46$148.54
130/132155/158Oct 9$1.59$0.9135%1.75$130.41$156.59
134/135148/149Sep 4$0.47$0.5348%0.89$134.53$148.47
135/136149/150Sep 11$0.58$0.4237%1.38$135.42$149.58
136/137147/148Sep 4$0.56$0.4439%1.27$136.44$147.56
132/133149/150Sep 11$0.50$0.5044%1.00$132.50$149.50
134/135149/150Sep 11$0.55$0.4540%1.22$134.45$149.55
131/132148/149Sep 4$0.38$0.6256%0.61$131.62$148.38
134/135147/148Sep 4$0.49$0.5145%0.96$134.51$147.49
132/133148/149Sep 4$0.40$0.6054%0.67$132.60$148.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Sep 18$0.19$4.819%25.32
$150.00$152.50$155.00Oct 2$0.06$2.448%40.67
$150.00$152.50$155.00Sep 18$0.09$2.419%26.78
$150.00$152.50$155.00Sep 25$0.08$2.428%30.25
$155.00$157.50$160.00Sep 18$0.07$2.437%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 4$0.05$2.4510%49.00
$143.00$144.00$145.00Aug 28$0.09$0.9120%10.11
$141.00$142.00$143.00Aug 28$0.13$0.8725%6.69
$138.00$139.00$140.00Aug 28$0.07$0.9314%13.29
$139.00$140.00$141.00Aug 28$0.10$0.9019%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $-2.89, 108 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$126.00$140.001:2Oct 9-$2.89$11.11
$160.00$165.001:2Sep 18-$0.63$4.37
$144.00$145.001:2Aug 28-$0.16$0.84
$143.00$144.001:2Aug 28-$0.27$0.73
$165.00$170.001:2Sep 18-$0.46$4.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$141.00$140.001:2Aug 28-$0.17$0.83
$140.00$139.001:2Aug 28-$0.09$0.91
$142.00$141.001:2Aug 28-$0.31$0.69
$124.00$123.001:2Aug 28$0.00$1.00
$120.00$115.001:2Oct 2-$0.52$4.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 5.69%, avg 2.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Oct 9$8.100.491.9%5.69%7.63%211
$150.00Oct 9$6.050.415.5%4.25%9.70%15
$143.00Oct 9$8.750.520.5%6.15%6.68%21
$146.00Oct 2$7.350.462.6%5.17%7.80%279
$147.00Oct 2$6.950.443.3%4.89%8.22%--72
$148.00Oct 2$6.550.434.0%4.60%8.65%1457
$155.00Oct 9$4.650.349.0%3.27%12.23%--10
$149.00Oct 2$6.200.414.8%4.36%9.10%3945
$150.00Oct 2$5.850.405.5%4.11%9.56%24467
$145.00Oct 2$7.450.481.9%5.24%7.17%95255

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 131,167
Total Puts 61,208
Put/Call Ratio 0.47
Net Difference 69,959

Prior's Put/Call Breakdown

Total Calls 84,218
Total Puts 37,169
Put/Call Ratio 0.44
Net Difference 47,049

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