Tour v526
SPCX
SPACE EX TECH SPACEX A
$141.96 +0.33%
8/31 09:45

Option Volume

Detail
Current (08/31 9:45am) 62,760
Calls: 45,019 (72%)
Puts: 17,741 (28%)
Prior (08/28) 107,305
Calls: 74,970 (70%)
Puts: 32,335 (30%)
Current vs Prior -41.51%
Calls: -39.95% (Calls)
Puts: -45.13% (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 -92.54%
Calls: -91.05%
Puts: -94.76%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/31 9:45am) $25.86M
Calls: $20.50M (79%)
Puts: $5.36M (21%)
Prior (08/28) $26.12M
Calls: $20.28M (78%)
Puts: $5.84M (22%)
Current vs Prior -0.99%
Calls: +1.07%
Puts: -8.17%
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 -93.17%
Calls: -88.20%
Puts: -97.38%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/31 9:45am) 0.39
Prior (08/28) 0.43
Current vs Prior -8.63%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -40.76%
Sentiment BULLISH

Open Interest

Detail
Current (08/31 9:45am) 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 5.32% | 7.36%9.38% | 16.33%
Prior 5.50% | 7.62%9.56% | 16.58%
Current vs Prior -3.27% | -3.38%-1.94% | -1.51%
Prior 7-Day Avg 4.70% | 7.82%8.42% | 17.36%
Current vs 7-Day Avg +13.17% | -5.83%+11.39% | -5.96%
Prior 7-Day Eod 5.50% | 7.62%9.56% | 16.58%
Current vs 7-Day Eod -3.27% | -3.38%-1.94% | -1.51%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.67% | 3.74%
Calls: 2.47% | 5.45%
Puts: 2.86% | 2.02%
Prior 32.61% | 9.14%
Calls: 33.33% | 9.14%
Puts: 31.90% | 9.14%
Current vs Prior -91.81% | -59.08%
Prior 7-Day Avg 7.66% | 6.79%
Calls: 7.89% | 7.53%
Puts: 7.43% | 6.06%
Current vs 7-Day Avg -65.15% | -44.94%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($20.50M) vs puts ($5.36M). Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (45,019 calls vs 17,741 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
09:45BULLISHBULLISHBULLISH
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 291 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Sep 42.622.66$2.641.5%6290.422.2K
$145.00Sep 42.252.29$2.271.8%6.0K0.3828.3K
$145.00Sep 185.105.20$5.151.9%1.4K0.4524.4K
$150.00Sep 41.001.02$1.012.0%6.2K0.2020.9K
$145.00Oct 27.257.40$7.332.0%470.48322
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Sep 186.806.90$6.851.5%50.5138
$140.00Sep 185.305.40$5.351.9%940.4325.5K
$143.00Sep 257.807.95$7.881.9%20.50120
$140.00Sep 42.562.61$2.591.9%1.8K0.406.1K
$141.00Sep 42.993.05$3.022.0%6570.451.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.50, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 40.200.21$0.214.8%1.5K0.054.6K
$165.00Sep 40.100.12$0.1118.2%1480.039.0K
$162.50Sep 40.140.16$0.1513.3%2240.04331
$157.50Sep 40.290.31$0.306.7%3990.072.6K
$155.00Sep 40.430.45$0.444.5%1.2K0.108.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Sep 40.210.23$0.229.1%240.052.6K
$124.00Sep 40.120.14$0.1315.4%550.03905
$123.00Sep 40.100.12$0.1118.2%110.03781
$126.00Sep 40.180.20$0.1910.5%280.043.7K
$125.00Sep 40.150.16$0.166.3%1630.0410.5K

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 427.1030.55$28.8312.0%--1.0080
$115.00Sep 426.3029.10$27.7010.1%--1.00550
$116.00Sep 423.7528.30$26.0317.5%--1.00151
$117.00Sep 422.8026.00$24.4013.1%--1.00177
$118.00Sep 421.9026.85$24.3820.3%--1.00360
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 426.2030.05$28.1313.7%100.98119
$167.50Sep 423.3027.60$25.4516.9%--0.9814
$165.00Sep 420.9023.90$22.4013.4%30.9787
$162.50Sep 418.3522.10$20.2318.5%--0.9634
$170.00Sep 1125.8529.85$27.8514.4%--0.9515

Most actively traded options today. High liquidity = easy entry/exit. 306 active (total vol 49.8K, top 6.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 41.001.02$1.012.0%6.2K0.2020.9K
$145.00Sep 42.252.29$2.271.8%6.0K0.3828.3K
$143.00Sep 43.003.10$3.053.3%2.2K0.462.4K
$142.00Sep 43.453.60$3.534.2%2.1K0.515.3K
$160.00Sep 40.200.21$0.214.8%1.5K0.054.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 42.562.61$2.591.9%1.8K0.406.1K
$135.00Sep 41.051.08$1.072.8%1.2K0.219.9K
$142.00Sep 43.453.55$3.502.9%7180.49955
$130.00Sep 40.390.41$0.405.0%6880.0910.7K
$139.00Sep 42.162.22$2.192.7%6680.361.9K

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 15.2%, max 18.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$133.00Sep 4Oct 259.3%50.4%17.8%51.1K
$134.00Sep 4Oct 258.8%50.3%17.0%23249
$135.00Sep 4Oct 258.5%50.0%16.8%403.9K
$142.00Sep 4Oct 957.6%49.5%16.3%2.1K5.3K
$136.00Sep 4Oct 257.9%50.0%15.9%6417
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$143.00Sep 4Oct 958.2%49.0%18.8%290584
$133.00Sep 4Oct 959.3%50.2%18.2%1596.4K
$134.00Sep 4Oct 958.8%50.0%17.7%1071.4K
$135.00Sep 4Oct 958.5%50.0%17.0%1.2K9.9K
$142.00Sep 4Oct 957.6%49.5%16.3%760990

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 257 found (best R:R 0.85, avg 2.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$124.00$125.00Sep 4$0.40$0.60$0.4095%1.50$124.40
$123.00$124.00Sep 4$0.47$0.53$0.47100%1.13$123.47
$133.00$134.00Sep 4$0.33$0.67$0.3385%2.03$133.33
$130.00$140.00Oct 9$6.19$3.81$6.1973%0.62$136.19
$130.00$132.00Oct 2$1.05$0.95$1.0575%0.90$131.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$162.50Sep 25$1.35$1.15$1.3584%0.85$163.65
$160.00$157.50Sep 25$1.54$0.96$1.5479%0.62$158.46
$152.50$150.00Sep 11$1.55$0.95$1.5577%0.61$150.95
$145.00$144.00Oct 2$0.34$0.66$0.3452%1.94$144.66
$155.00$150.00Sep 25$3.30$1.70$3.3072%0.52$151.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 174 found (best R:R 0.80, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$143.00$144.00Oct 2$0.63$0.63$0.3749%1.70$143.63
$143.00$144.00Sep 25$0.50$0.50$0.5050%1.00$143.50
$144.00$145.00Oct 9$0.50$0.50$0.5050%1.00$144.50
$142.00$143.00Sep 4$0.48$0.48$0.5250%0.92$142.48
$145.00$146.00Sep 11$0.40$0.40$0.6058%0.67$145.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$135.00Oct 9$2.22$2.22$2.7857%0.80$137.78
$125.00$120.00Oct 9$0.92$0.92$4.0880%0.23$124.08
$125.00$120.00Oct 2$0.80$0.80$4.2082%0.19$124.20
$120.00$115.00Oct 9$0.63$0.63$4.3786%0.14$119.37
$131.00$130.00Oct 9$0.35$0.35$0.6572%0.54$130.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $1.43, cheapest $1.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$138.00Sep 4Sep 11$1.3757.4%49.7%
$139.00Sep 4Sep 11$1.3257.1%49.6%
$140.00Sep 4Sep 11$1.6256.9%49.4%
$141.00Sep 4Sep 11$1.4556.6%49.4%
$145.00Sep 4Sep 11$1.4858.2%51.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$138.00Sep 4Sep 11$1.3057.4%49.7%
$139.00Sep 4Sep 11$1.3657.1%49.6%
$140.00Sep 4Sep 11$1.3856.9%49.4%
$141.00Sep 4Sep 11$1.4356.6%49.4%
$145.00Sep 4Sep 11$1.4058.2%51.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 4.95% of stock, avg 9.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$142.00Sep 4$3.53$3.50$7.03$134.97$149.034.95%
$141.00Sep 4$4.05$3.02$7.07$133.93$148.074.98%
$143.00Sep 4$3.05$4.03$7.08$135.92$150.084.99%
$140.00Sep 4$4.63$2.59$7.22$132.78$147.225.09%
$144.00Sep 4$2.64$4.63$7.27$136.73$151.275.12%
$139.00Sep 4$5.23$2.19$7.42$131.58$146.425.23%
$145.00Sep 4$2.27$5.25$7.52$137.48$152.525.30%
$138.00Sep 4$5.88$1.85$7.73$130.27$145.735.45%
$146.00Sep 4$1.94$5.90$7.84$138.16$153.845.52%
$137.00Sep 4$6.55$1.55$8.10$128.90$145.105.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.47% of stock, avg 7.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$147.00$138.00Sep 4$1.66$1.85$3.51$134.49$150.51
$146.00$138.00Sep 4$1.94$1.85$3.79$134.21$149.79
$147.00$139.00Sep 4$1.66$2.19$3.85$135.15$150.85
$146.00$139.00Sep 4$1.94$2.19$4.13$134.87$150.13
$145.00$138.00Sep 4$2.27$1.85$4.12$133.88$149.12
$145.00$139.00Sep 4$2.27$2.19$4.46$134.54$149.46
$147.00$140.00Sep 4$1.66$2.59$4.25$135.75$151.25
$146.00$140.00Sep 4$1.94$2.59$4.53$135.47$150.53
$144.00$138.00Sep 4$2.64$1.85$4.49$133.51$148.49
$145.00$140.00Sep 4$2.27$2.59$4.86$135.14$149.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 176 found (best R:R 1.27, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/136149/150Sep 11$0.56$0.4439%1.27$135.44$149.56
133/134149/150Sep 11$0.50$0.5045%1.00$133.50$149.50
135/136148/149Sep 11$0.58$0.4236%1.38$135.42$148.58
133/134148/149Sep 4$0.38$0.6256%0.61$133.62$148.38
134/135148/149Sep 4$0.41$0.5953%0.69$134.59$148.41
136/137148/149Sep 4$0.48$0.5246%0.92$136.52$148.48
137/138148/149Sep 4$0.52$0.4842%1.08$137.48$148.52
133/134148/149Sep 11$0.52$0.4842%1.08$133.48$148.52
134/135149/150Sep 11$0.52$0.4842%1.08$134.48$149.52
132/133148/149Sep 4$0.35$0.6559%0.54$132.65$148.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 25$0.07$2.438%34.71
$160.00$165.00$170.00Sep 18$0.18$4.828%26.78
$150.00$152.50$155.00Oct 2$0.07$2.438%34.71
$157.50$160.00$162.50Sep 11$0.05$2.455%49.00
$152.50$155.00$157.50Sep 4$0.08$2.427%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Sep 11$0.05$4.956%99.00
$160.00$165.00$170.00Sep 18$0.14$4.868%34.71
$150.00$155.00$160.00Sep 18$0.42$4.5817%10.90
$141.00$142.00$143.00Sep 4$0.05$0.959%19.00
$138.00$139.00$140.00Sep 4$0.06$0.949%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 94 found (best net $-4.04, 94 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$140.001:2Oct 9-$4.04$5.96
$160.00$165.001:2Sep 18-$0.47$4.53
$165.00$170.001:2Sep 18-$0.35$4.65
$150.00$152.501:2Sep 4-$0.31$2.19
$152.50$155.001:2Sep 4-$0.22$2.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$119.00$115.001:2Sep 18-$0.23$3.77
$120.00$115.001:2Oct 2-$0.48$4.52
$125.00$120.001:2Oct 2-$0.70$4.30
$117.00$116.001:2Sep 4-$0.05$0.95
$120.00$119.001:2Sep 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. 87 found (best yield 5.42%, avg 2.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$146.00Oct 9$7.700.472.9%5.42%8.27%21
$145.00Oct 9$8.100.482.1%5.71%7.85%--34
$147.00Oct 9$7.300.453.5%5.14%8.69%21
$150.00Oct 9$6.200.415.7%4.37%10.03%--55
$152.50Oct 9$5.400.377.4%3.80%11.23%--24
$144.00Oct 9$8.200.501.4%5.78%7.21%--62
$142.00Oct 9$9.000.530.0%6.34%6.37%137
$155.00Oct 9$4.700.339.2%3.31%12.50%--33
$157.50Oct 9$4.100.3010.9%2.89%13.83%--10
$145.00Oct 2$7.250.482.1%5.11%7.25%47322

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 45,019
Total Puts 17,741
Put/Call Ratio 0.39
Net Difference 27,278

Prior's Put/Call Breakdown

Total Calls 74,970
Total Puts 32,335
Put/Call Ratio 0.43
Net Difference 42,635

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