Tour v526
SPCX
SPACE EX TECH SPACEX A
$142.39 +0.63%
8/31 09:40

Option Volume

Detail
Current (08/31 9:40am) 43,380
Calls: 30,889 (71%)
Puts: 12,491 (29%)
Prior (08/28) 50,256
Calls: 32,793 (65%)
Puts: 17,463 (35%)
Current vs Prior -13.68%
Calls: -5.81% (Calls)
Puts: -28.47% (Puts)
Prior 7-Day Total 5,889,200
Calls: 3,520,948 (60%)
Puts: 2,368,252 (40%)
Prior 7-Day Average 841,314
Calls: 502,992 (60%)
Puts: 338,321 (40%)
Current vs Prior 7-Day Avg -94.84%
Calls: -93.86%
Puts: -96.31%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/31 9:40am) $19.92M
Calls: $16.35M (82%)
Puts: $3.57M (18%)
Prior (08/28) $11.35M
Calls: $8.21M (72%)
Puts: $3.14M (28%)
Current vs Prior +75.54%
Calls: +99.15%
Puts: +13.78%
Prior 7-Day Total $2.65B
Calls: $1.22B (46%)
Puts: $1.43B (54%)
Prior 7-Day Average $378.63M
Calls: $173.73M (46%)
Puts: $204.90M (54%)
Current vs Prior 7-Day Avg -94.74%
Calls: -90.59%
Puts: -98.26%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/31 9:40am) 0.40
Prior (08/28) 0.53
Current vs Prior -24.06%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -39.21%
Sentiment BULLISH

Open Interest

Detail
Current (08/31 9:40am) 3,907,567
Calls: 1,849,411 (47%)
Puts: 2,058,156 (53%)
Prior (08/28) 4,265,019
Calls: 2,068,535 (49%)
Puts: 2,196,484 (51%)
Current vs Prior -8.38%
Prior 7-Day Total 29,781,260
Calls: 14,180,804 (48%)
Puts: 15,600,456 (52%)
Prior 7-Day Average 4,254,465
Calls: 2,025,829 (48%)
Puts: 2,228,636 (52%)
Current vs Prior 7-Day Avg -8.15%
Sentiment BULLISH

Expected Move

Detail
Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)
Current 5.37% | 7.44%9.47% | 16.31%
Prior 5.50% | 7.62%9.56% | 16.58%
Current vs Prior -2.29% | -2.28%-0.99% | -1.60%
Prior 7-Day Avg 4.70% | 7.82%8.42% | 17.36%
Current vs 7-Day Avg +14.32% | -4.77%+12.47% | -6.05%
Prior 7-Day Eod 5.50% | 7.62%9.56% | 16.58%
Current vs 7-Day Eod -2.29% | -2.28%-0.99% | -1.60%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.62% | 3.77%
Calls: 2.63% | 5.66%
Puts: 2.60% | 1.89%
Prior 32.61% | 9.14%
Calls: 33.33% | 9.14%
Puts: 31.90% | 9.14%
Current vs Prior -91.97% | -58.75%
Prior 7-Day Avg 7.66% | 6.79%
Calls: 7.89% | 7.53%
Puts: 7.43% | 6.06%
Current vs 7-Day Avg -65.80% | -44.50%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($16.35M) vs puts ($3.57M). Elevated premium activity with dollar volume up 76% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (30,889 calls vs 12,491 puts). P/C ratio dropping 24% - sentiment shifting bullish.

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
09:40BULLISHBULLISHBULLISH
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 284 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Sep 43.303.35$3.331.5%1.4K0.482.4K
$155.00Sep 40.500.51$0.512.0%8030.118.4K
$145.00Sep 42.472.52$2.502.0%4.4K0.4028.3K
$144.00Sep 42.862.92$2.892.1%3540.442.2K
$145.00Sep 256.456.60$6.532.3%130.47614
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Oct 29.159.30$9.231.6%--0.5027
$142.00Sep 186.106.20$6.151.6%250.47105
$143.00Oct 28.608.75$8.681.7%--0.4819
$141.00Sep 185.605.70$5.651.8%1010.44766
$143.00Sep 115.255.35$5.301.9%340.50141

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 58 found (avg $0.48, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Sep 40.160.18$0.1711.8%670.04331
$165.00Sep 40.120.14$0.1315.4%790.039.0K
$160.00Sep 40.230.25$0.248.3%1.1K0.064.6K
$157.50Sep 40.330.35$0.345.9%3460.082.6K
$170.00Sep 40.070.08$0.0812.5%300.026.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Sep 40.100.12$0.1118.2%50.03781
$126.00Sep 40.180.20$0.1910.5%160.043.7K
$125.00Sep 40.150.17$0.1612.5%1110.0410.5K
$127.00Sep 40.220.24$0.238.7%190.052.6K
$128.00Sep 40.260.28$0.277.4%1050.061.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 193 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Sep 425.1030.10$27.6018.1%--1.0080
$115.00Sep 424.1029.00$26.5518.5%--1.00550
$116.00Sep 423.1028.10$25.6019.5%--1.00151
$117.00Sep 422.8026.50$24.6515.0%--1.00177
$118.00Sep 421.9026.10$24.0017.5%--1.00360
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 426.4030.05$28.2312.9%100.98119
$167.50Sep 423.7528.05$25.9016.6%--0.9814
$165.00Sep 421.5525.15$23.3515.4%--0.9787
$162.50Sep 419.0522.80$20.9317.9%--0.9634
$170.00Sep 1126.6530.00$28.3311.8%--0.9515

Most actively traded options today. High liquidity = easy entry/exit. 271 active (total vol 33.5K, top 4.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 41.121.15$1.142.6%4.5K0.2220.9K
$145.00Sep 42.472.52$2.502.0%4.4K0.4028.3K
$142.00Sep 43.753.85$3.802.6%1.6K0.535.3K
$143.00Sep 43.303.35$3.331.5%1.4K0.482.4K
$160.00Sep 40.230.25$0.248.3%1.1K0.064.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 42.432.48$2.462.0%1.1K0.386.1K
$139.00Sep 42.062.11$2.092.4%6050.341.9K
$141.00Sep 42.842.90$2.872.1%5510.421.8K
$135.00Sep 41.011.03$1.022.0%5480.209.9K
$120.00Sep 110.270.30$0.2910.3%5190.042.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 16.3%, max 22.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$134.00Sep 4Oct 260.0%50.0%19.9%23249
$135.00Sep 4Oct 259.5%50.0%19.0%143.9K
$136.00Sep 4Oct 259.1%49.8%18.5%4417
$137.00Sep 4Oct 258.7%49.7%18.0%371.3K
$138.00Sep 4Oct 258.4%49.6%17.7%152.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$143.00Sep 4Oct 958.8%47.9%22.7%182584
$134.00Sep 4Oct 960.1%49.9%20.3%901.4K
$135.00Sep 4Oct 959.5%49.7%19.8%5539.9K
$136.00Sep 4Oct 259.1%49.8%18.5%1784.2K
$137.00Sep 4Oct 258.7%49.7%18.0%2642.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 257 found (best R:R 0.78, avg 2.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$140.00Oct 9$5.63$4.37$5.6373%0.78$135.63
$118.00$119.00Sep 25$0.13$0.87$0.1390%6.69$118.13
$119.00$120.00Sep 11$0.33$0.67$0.3394%2.03$119.33
$124.00$125.00Sep 4$0.38$0.62$0.3894%1.63$124.38
$126.00$127.00Sep 4$0.47$0.53$0.4794%1.13$126.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$157.50Sep 25$1.08$1.42$1.0878%1.31$158.92
$165.00$162.50Sep 25$1.27$1.23$1.2784%0.97$163.73
$152.50$150.00Sep 4$1.67$0.83$1.6784%0.50$150.83
$147.00$146.00Sep 11$0.52$0.48$0.5262%0.92$146.48
$144.00$143.00Sep 25$0.45$0.55$0.4551%1.22$143.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 171 found (best R:R 0.77, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$144.00$145.00Oct 2$0.63$0.63$0.3750%1.70$144.63
$146.00$147.00Sep 11$0.38$0.38$0.6259%0.61$146.38
$143.00$144.00Sep 4$0.44$0.44$0.5652%0.79$143.44
$146.00$147.00Sep 4$0.31$0.31$0.6964%0.45$146.31
$144.00$145.00Sep 11$0.43$0.43$0.5753%0.75$144.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$135.00Oct 9$2.17$2.17$2.8357%0.77$137.83
$125.00$120.00Oct 9$0.89$0.89$4.1180%0.22$124.11
$125.00$120.00Oct 2$0.79$0.79$4.2182%0.19$124.21
$128.00$125.00Oct 9$0.72$0.72$2.2876%0.32$127.28
$120.00$115.00Oct 9$0.62$0.62$4.3886%0.14$119.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $1.41, cheapest $1.38)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$138.00Sep 4Sep 11$1.3858.4%50.2%
$139.00Sep 4Sep 11$1.4058.0%50.0%
$140.00Sep 4Sep 11$1.4557.8%50.0%
$147.00Sep 4Sep 11$1.3659.0%51.2%
$141.00Sep 4Sep 11$1.5057.6%49.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$139.00Sep 4Sep 11$1.3458.0%50.0%
$140.00Sep 4Sep 11$1.3957.8%49.7%
$142.00Sep 4Sep 11$1.4357.7%49.7%
$141.00Sep 4Sep 11$1.4357.6%49.7%
$147.00Sep 4Sep 11$1.1559.1%51.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 5.02% of stock, avg 9.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$142.00Sep 4$3.80$3.35$7.15$134.85$149.155.02%
$143.00Sep 4$3.33$3.85$7.18$135.82$150.185.04%
$141.00Sep 4$4.35$2.87$7.22$133.78$148.225.07%
$144.00Sep 4$2.89$4.43$7.32$136.68$151.325.14%
$140.00Sep 4$4.93$2.46$7.39$132.61$147.395.19%
$145.00Sep 4$2.50$5.03$7.53$137.47$152.535.29%
$139.00Sep 4$5.55$2.09$7.64$131.36$146.645.37%
$146.00Sep 4$2.15$5.68$7.83$138.17$153.835.50%
$138.00Sep 4$6.20$1.77$7.97$130.03$145.975.60%
$147.00Sep 4$1.84$6.40$8.24$138.76$155.245.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.54% of stock, avg 7.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$147.00$138.00Sep 4$1.84$1.77$3.61$134.39$150.61
$147.00$139.00Sep 4$1.84$2.09$3.93$135.07$150.93
$146.00$138.00Sep 4$2.15$1.77$3.92$134.08$149.92
$146.00$139.00Sep 4$2.15$2.09$4.24$134.76$150.24
$147.00$140.00Sep 4$1.84$2.46$4.30$135.70$151.30
$146.00$140.00Sep 4$2.15$2.46$4.61$135.39$150.61
$145.00$138.00Sep 4$2.50$1.77$4.27$133.73$149.27
$145.00$139.00Sep 4$2.50$2.09$4.59$134.41$149.59
$145.00$140.00Sep 4$2.50$2.46$4.96$135.04$149.96
$147.00$141.00Sep 4$1.84$2.87$4.71$136.29$151.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 232 found (best R:R 1.17, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
133/134148/149Sep 11$0.54$0.4642%1.17$133.46$148.54
136/137148/149Sep 11$0.62$0.3833%1.63$136.38$148.62
135/136148/149Sep 11$0.59$0.4136%1.44$135.41$148.59
131/132148/149Sep 11$0.49$0.5146%0.96$131.51$148.49
134/135148/149Sep 11$0.56$0.4439%1.27$134.44$148.56
137/138147/148Sep 4$0.56$0.4438%1.27$137.44$147.56
137/138149/150Sep 4$0.49$0.5145%0.96$137.51$149.49
136/137147/148Sep 4$0.52$0.4842%1.08$136.48$147.52
130/131148/149Sep 11$0.46$0.5448%0.85$130.54$148.46
133/134149/150Sep 11$0.50$0.5044%1.00$133.50$149.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$125.00$130.00Oct 2$0.18$4.8212%26.78
$150.00$152.50$155.00Oct 2$0.07$2.438%34.71
$152.50$155.00$157.50Sep 4$0.08$2.428%30.25
$150.00$152.50$155.00Sep 4$0.13$2.3711%18.23
$155.00$157.50$160.00Sep 18$0.08$2.427%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Sep 18$0.16$4.8413%30.25
$155.00$160.00$165.00Sep 11$0.18$4.8211%26.78
$160.00$165.00$170.00Sep 11$0.13$4.877%37.46
$160.00$165.00$170.00Sep 18$0.21$4.799%22.81
$138.00$139.00$140.00Sep 4$0.05$0.958%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 96 found (best net $-4.47, 96 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$140.001:2Oct 9-$4.47$5.53
$160.00$165.001:2Sep 18-$0.47$4.53
$165.00$170.001:2Sep 18-$0.39$4.61
$150.00$152.501:2Sep 4-$0.38$2.12
$155.00$157.501:2Sep 4-$0.17$2.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$119.001:2Sep 4-$0.05$0.95
$120.00$115.001:2Oct 2-$0.49$4.51
$125.00$120.001:2Oct 2-$0.70$4.30
$117.00$116.001:2Sep 4-$0.06$0.94
$118.00$117.001:2Sep 4-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 5.86%, avg 2.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Oct 9$8.350.491.8%5.86%7.70%--34
$150.00Oct 9$6.400.415.3%4.49%9.84%--55
$152.50Oct 9$5.600.377.1%3.93%11.03%--24
$155.00Oct 9$4.850.348.9%3.41%12.26%--33
$144.00Oct 9$8.200.511.1%5.76%6.89%--62
$157.50Oct 9$4.250.3110.6%2.98%13.60%--10
$147.00Oct 2$6.650.453.2%4.67%7.91%373
$146.00Oct 2$7.050.462.5%4.95%7.49%--88
$145.00Oct 2$7.450.481.8%5.23%7.07%38322
$148.00Oct 2$6.250.433.9%4.39%8.33%2115

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 30,889
Total Puts 12,491
Put/Call Ratio 0.40
Net Difference 18,398

Prior's Put/Call Breakdown

Total Calls 32,793
Total Puts 17,463
Put/Call Ratio 0.53
Net Difference 15,330

Prior 7-Day Put/Call Summary

Total Calls 3,520,948
Total Puts 2,368,252
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