Tour v526
SPCX
SPACE EX TECH SPACEX A
$142.14 +0.90%
8/28 10:10

Option Volume

Detail
Current (08/28 10:10am) 207,111
Calls: 141,358 (68%)
Puts: 65,753 (32%)
Prior (08/27) 138,346
Calls: 90,386 (65%)
Puts: 47,960 (35%)
Current vs Prior +49.71%
Calls: +56.39% (Calls)
Puts: +37.10% (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 -73.73%
Calls: -69.73%
Puts: -79.54%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/28 10:10am) $54.68M
Calls: $35.98M (66%)
Puts: $18.70M (34%)
Prior (08/27) $40.24M
Calls: $27.09M (67%)
Puts: $13.15M (33%)
Current vs Prior +35.89%
Calls: +32.80%
Puts: +42.26%
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 -85.44%
Calls: -79.58%
Puts: -90.62%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/28 10:10am) 0.47
Prior (08/27) 0.53
Current vs Prior -12.34%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -30.88%
Sentiment BULLISH

Open Interest

Detail
Current (08/28 10:10am) 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% | 5.92%9.92% | 17.03%
Prior 2.55% | 6.18%10.16% | 17.38%
Current vs Prior -14.70% | -4.20%-2.35% | -1.99%
Prior 7-Day Avg 4.58% | 7.93%7.72% | 17.29%
Current vs 7-Day Avg -52.52% | -25.43%+28.56% | -1.47%
Prior 7-Day Eod 2.55% | 6.18%10.16% | 17.38%
Current vs 7-Day Eod -14.70% | -4.20%-2.35% | -1.99%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.19% | 3.57%
Calls: 5.26% | 3.72%
Puts: 5.11% | 3.42%
Prior 6.73% | 12.05%
Calls: 6.84% | 10.16%
Puts: 6.63% | 13.95%
Current vs Prior -22.88% | -70.37%
Prior 7-Day Avg 3.44% | 5.79%
Calls: 3.56% | 6.58%
Puts: 3.33% | 5.01%
Current vs 7-Day Avg +50.75% | -38.34%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($35.98M). Extreme bullish P/C ratio of 0.47 - heavy call buying (141,358 calls vs 65,753 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
10:10BULLISHBULLISHBULLISH
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 285 of results (avg 5.7%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 42.752.80$2.781.8%3.8K0.4022.6K
$150.00Sep 41.391.42$1.402.1%6.7K0.2417.8K
$138.00Sep 46.256.40$6.332.4%1680.682.3K
$150.00Sep 183.803.90$3.852.6%3.4K0.3547.3K
$139.00Sep 45.605.75$5.682.6%2660.641.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 42.882.94$2.912.1%1.3K0.402.2K
$142.00Oct 28.558.75$8.652.3%270.4762
$138.00Sep 42.122.17$2.152.3%2990.321.5K
$139.00Sep 42.482.54$2.512.4%5770.361.1K
$145.00Oct 210.2010.45$10.332.4%--0.5260

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 63 found (avg $0.47, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Aug 280.140.16$0.1513.3%4.2K0.106.0K
$146.00Aug 280.220.25$0.2412.5%2.5K0.143.0K
$145.00Aug 280.360.38$0.375.4%18.2K0.2117.4K
$144.00Aug 280.560.60$0.586.9%6.0K0.305.7K
$143.00Aug 280.870.91$0.894.5%9.2K0.419.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Aug 280.150.17$0.1612.5%1.7K0.103.4K
$137.00Aug 280.090.10$0.1010.0%14.9K0.064.9K
$139.00Aug 280.260.29$0.2810.7%1.8K0.162.0K
$140.00Aug 280.450.49$0.478.5%7.0K0.246.6K
$141.00Aug 280.750.80$0.786.4%1.9K0.352.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 240 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Sep 426.8029.35$28.089.1%--1.0079
$115.00Sep 426.3028.25$27.287.1%--1.00546
$116.00Sep 424.9027.40$26.159.6%--1.00147
$117.00Sep 422.8026.25$24.5314.1%--1.00174
$118.00Sep 421.8025.45$23.6315.4%--1.00360
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Aug 289.8011.25$10.5313.8%711.00147
$155.00Aug 2811.9514.30$13.1317.9%41.005
$170.00Sep 426.9529.70$28.339.7%--0.97116
$167.50Sep 424.5027.30$25.9010.8%--0.9614
$150.00Aug 287.458.50$7.9813.2%420.96971

Most actively traded options today. High liquidity = easy entry/exit. 429 active (total vol 181.7K, top 18.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 280.360.38$0.375.4%18.2K0.2117.4K
$142.00Aug 281.291.36$1.335.3%14.5K0.536.7K
$143.00Aug 280.870.91$0.894.5%9.2K0.419.3K
$140.00Aug 282.522.65$2.595.0%8.3K0.7616.1K
$150.00Aug 280.040.06$0.0540.0%6.7K0.0326.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 280.090.10$0.1010.0%14.9K0.064.9K
$140.00Aug 280.450.49$0.478.5%7.0K0.246.6K
$150.00Sep 1811.2011.90$11.556.1%3.5K0.6543.1K
$142.00Aug 281.171.24$1.215.8%2.6K0.471.3K
$141.00Aug 280.750.80$0.786.4%1.9K0.352.5K

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 72.1%, max 80.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$139.00Aug 28Oct 287.7%48.7%80.2%1.5K3.7K
$142.00Aug 28Oct 985.2%49.1%73.5%14.5K6.7K
$140.00Aug 28Oct 986.4%50.0%72.8%8.3K16.1K
$145.00Aug 28Oct 990.2%52.6%71.6%18.2K17.4K
$144.00Aug 28Oct 288.4%51.6%71.1%6.0K5.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$139.00Aug 28Oct 287.7%48.7%80.2%1.8K2.1K
$144.00Aug 28Oct 988.4%49.7%77.8%63495
$142.00Aug 28Oct 985.2%49.1%73.5%2.6K1.3K
$140.00Aug 28Oct 985.9%50.0%72.0%7.0K6.6K
$145.00Aug 28Oct 990.2%52.6%71.6%1052.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 267 found (best R:R 0.71, avg 2.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$126.00$140.00Oct 9$8.19$5.81$8.1977%0.71$134.19
$118.00$119.00Sep 4$0.38$0.62$0.38100%1.63$118.38
$150.00$155.00Oct 9$1.25$3.75$1.2541%3.00$151.25
$114.00$115.00Aug 28$0.55$0.45$0.55100%0.82$114.55
$116.00$117.00Aug 28$0.57$0.43$0.57100%0.75$116.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$152.50Oct 2$1.32$1.18$1.3268%0.89$153.68
$150.00$149.00Sep 4$0.45$0.55$0.4576%1.22$149.55
$142.00$141.00Oct 9$0.18$0.82$0.1847%4.56$141.82
$150.00$149.00Sep 11$0.55$0.45$0.5569%0.82$149.45
$148.00$147.00Sep 11$0.50$0.50$0.5064%1.00$147.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 176 found (best R:R 0.23, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$143.00$144.00Sep 25$0.57$0.57$0.4349%1.33$143.57
$144.00$145.00Sep 18$0.52$0.52$0.4852%1.08$144.52
$143.00$144.00Sep 11$0.50$0.50$0.5050%1.00$143.50
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$125.00$115.00Oct 9$1.84$1.84$8.1679%0.23$123.16
$132.00$130.00Oct 9$0.97$0.97$1.0369%0.94$131.03
$141.00$140.00Oct 9$0.69$0.69$0.3155%2.23$140.31
$140.00$135.00Oct 9$2.15$2.15$2.8557%0.75$137.85
$128.00$125.00Oct 9$0.85$0.85$2.1575%0.40$127.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.61, cheapest $2.50)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$144.00Aug 28Sep 4$2.5588.4%50.0%
$142.00Aug 28Sep 4$2.7085.2%48.6%
$141.00Aug 28Sep 4$2.6485.2%48.8%
$143.00Aug 28Sep 4$2.6986.6%50.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$144.00Aug 28Sep 4$2.5088.4%50.0%
$142.00Aug 28Sep 4$2.6485.2%48.6%
$143.00Aug 28Sep 4$2.6286.6%50.2%
$141.00Aug 28Sep 4$2.5784.9%48.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 1.79% of stock, avg 9.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$142.00Aug 28$1.33$1.21$2.54$139.46$144.541.79%
$143.00Aug 28$0.89$1.76$2.65$140.35$145.651.86%
$141.00Aug 28$1.89$0.78$2.67$138.33$143.671.88%
$140.00Aug 28$2.59$0.47$3.06$136.94$143.062.15%
$144.00Aug 28$0.58$2.47$3.05$140.95$147.052.15%
$145.00Aug 28$0.37$3.20$3.57$141.43$148.572.51%
$139.00Aug 28$3.40$0.28$3.68$135.32$142.682.59%
$138.00Aug 28$4.30$0.16$4.46$133.54$142.463.14%
$146.00Aug 28$0.24$4.22$4.46$141.54$150.463.14%
$147.00Aug 28$0.15$5.08$5.23$141.77$152.233.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.22% of stock, avg 6.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$147.00$138.00Aug 28$0.15$0.16$0.31$137.69$147.31
$146.00$138.00Aug 28$0.24$0.16$0.40$137.60$146.40
$147.00$139.00Aug 28$0.15$0.28$0.43$138.57$147.43
$146.00$139.00Aug 28$0.24$0.28$0.52$138.48$146.52
$145.00$138.00Aug 28$0.37$0.16$0.53$137.47$145.53
$145.00$139.00Aug 28$0.37$0.28$0.65$138.35$145.65
$147.00$140.00Aug 28$0.15$0.47$0.62$139.38$147.62
$146.00$140.00Aug 28$0.24$0.47$0.71$139.29$146.71
$145.00$140.00Aug 28$0.37$0.47$0.84$139.16$145.84
$144.00$138.00Aug 28$0.58$0.16$0.74$137.26$144.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 179 found (best R:R 2.38, avg credit $0.64)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
130/132155/158Oct 9$1.76$0.7435%2.38$130.24$156.76
134/135149/150Sep 11$0.56$0.4439%1.27$134.44$149.56
135/136149/150Sep 4$0.47$0.5348%0.89$135.53$149.47
137/138149/150Sep 4$0.54$0.4641%1.17$137.46$149.54
133/134149/150Sep 11$0.53$0.4742%1.13$133.47$149.53
136/137149/150Sep 4$0.50$0.5045%1.00$136.50$149.50
130/131149/150Sep 11$0.46$0.5449%0.85$130.54$149.46
135/136149/150Sep 11$0.58$0.4237%1.38$135.42$149.58
132/133149/150Sep 11$0.50$0.5044%1.00$132.50$149.50
134/135149/150Sep 4$0.43$0.5751%0.75$134.57$149.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Sep 18$0.20$4.809%24.00
$150.00$152.50$155.00Sep 25$0.07$2.438%34.71
$152.50$155.00$157.50Sep 4$0.08$2.428%30.25
$157.50$160.00$162.50Sep 11$0.05$2.456%49.00
$152.50$155.00$157.50Sep 11$0.09$2.419%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Sep 11$0.09$4.9117%54.56
$155.00$160.00$165.00Sep 18$0.14$4.8612%34.71
$141.00$142.00$143.00Aug 28$0.12$0.8824%7.33
$140.00$141.00$142.00Aug 28$0.12$0.8823%7.33
$150.00$152.50$155.00Aug 28$0.05$2.454%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 110 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-$0.64$4.36
$144.00$145.001:2Aug 28-$0.16$0.84
$143.00$144.001:2Aug 28-$0.27$0.73
$145.00$146.001:2Aug 28-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$141.00$140.001:2Aug 28-$0.16$0.84
$140.00$139.001:2Aug 28-$0.09$0.91
$142.00$141.001:2Aug 28-$0.35$0.65
$125.00$124.001:2Aug 28$0.00$1.00
$119.00$115.001:2Sep 18-$0.24$3.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 5.70%, avg 2.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Oct 9$8.100.492.0%5.70%7.71%211
$150.00Oct 9$6.200.415.5%4.36%9.89%15
$143.00Oct 9$8.750.520.6%6.16%6.76%21
$147.00Oct 2$6.950.453.4%4.89%8.31%--72
$146.00Oct 2$7.300.462.7%5.14%7.85%279
$148.00Oct 2$6.550.434.1%4.61%8.73%1457
$155.00Oct 9$4.650.349.1%3.27%12.32%--10
$149.00Oct 2$6.200.414.8%4.36%9.19%3945
$150.00Oct 2$5.850.405.5%4.12%9.65%27467
$145.00Oct 2$7.500.482.0%5.28%7.29%96255

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 141,358
Total Puts 65,753
Put/Call Ratio 0.47
Net Difference 75,605

Prior's Put/Call Breakdown

Total Calls 90,386
Total Puts 47,960
Put/Call Ratio 0.53
Net Difference 42,426

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