Tour v526
SPCX
SPACE EX TECH SPACEX A
$142.10 +0.42%
8/31 09:50

Option Volume

Detail
Current (08/31 9:50am) 82,340
Calls: 59,795 (73%)
Puts: 22,545 (27%)
Prior (08/28) 136,281
Calls: 95,649 (70%)
Puts: 40,632 (30%)
Current vs Prior -39.58%
Calls: -37.48% (Calls)
Puts: -44.51% (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 -90.21%
Calls: -88.11%
Puts: -93.34%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/31 9:50am) $33.31M
Calls: $26.44M (79%)
Puts: $6.88M (21%)
Prior (08/28) $32.23M
Calls: $24.99M (78%)
Puts: $7.24M (22%)
Current vs Prior +3.38%
Calls: +5.79%
Puts: -4.96%
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 -91.20%
Calls: -84.78%
Puts: -96.64%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/31 9:50am) 0.38
Prior (08/28) 0.42
Current vs Prior -11.24%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -43.33%
Sentiment BULLISH

Open Interest

Detail
Current (08/31 9:50am) 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 5.35% | 7.45%9.47% | 16.36%
Prior 5.50% | 7.62%9.56% | 16.58%
Current vs Prior -2.73% | -2.27%-0.94% | -1.31%
Prior 7-Day Avg 4.70% | 7.82%8.42% | 17.36%
Current vs 7-Day Avg +13.81% | -4.76%+12.54% | -5.77%
Prior 7-Day Eod 5.50% | 7.62%9.56% | 16.58%
Current vs 7-Day Eod -2.73% | -2.27%-0.94% | -1.31%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.63% | 5.20%
Calls: 2.74% | 4.83%
Puts: 2.53% | 5.56%
Prior 32.61% | 9.14%
Calls: 33.33% | 9.14%
Puts: 31.90% | 9.14%
Current vs Prior -91.93% | -43.11%
Prior 7-Day Avg 7.66% | 6.79%
Calls: 7.89% | 7.53%
Puts: 7.43% | 6.06%
Current vs 7-Day Avg -65.67% | -23.45%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($26.44M) vs puts ($6.88M). Extreme bullish P/C ratio of 0.38 - heavy call buying (59,795 calls vs 22,545 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
09:50BULLISHBULLISHBULLISH
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 297 of results (avg 4.6%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 41.081.10$1.091.8%7.4K0.2220.9K
$145.00Sep 185.205.30$5.251.9%1.4K0.4624.4K
$146.00Sep 42.032.07$2.052.0%1.6K0.361.2K
$148.00Sep 41.491.52$1.512.0%5630.284.9K
$146.00Sep 184.804.90$4.852.1%210.43399
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 41.031.04$1.041.0%1.4K0.209.9K
$134.00Sep 40.850.86$0.861.2%2410.171.4K
$133.00Sep 40.700.71$0.711.4%2930.146.3K
$140.00Sep 42.522.56$2.541.6%2.1K0.386.1K
$142.00Sep 186.206.30$6.251.6%580.47105

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 53 found (avg $0.50, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 40.110.13$0.1216.7%2450.039.0K
$162.50Sep 40.160.17$0.175.9%2550.04331
$160.00Sep 40.220.24$0.238.7%1.7K0.064.6K
$157.50Sep 40.320.34$0.336.1%5020.082.6K
$155.00Sep 40.480.50$0.494.1%4.3K0.118.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$124.00Sep 40.120.14$0.1315.4%570.03905
$123.00Sep 40.100.12$0.1118.2%150.03781
$126.00Sep 40.180.20$0.1910.5%300.043.7K
$122.00Sep 40.090.10$0.1010.0%910.02950
$125.00Sep 40.150.17$0.1612.5%2560.0410.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 194 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Sep 427.2030.55$28.8811.6%--0.9980
$115.00Sep 426.3029.00$27.659.8%--0.99550
$116.00Sep 425.1027.45$26.288.9%--0.99151
$117.00Sep 424.2026.45$25.338.9%--0.99177
$118.00Sep 421.9026.85$24.3820.3%--0.99360
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 421.1524.35$22.7514.1%31.0087
$167.50Sep 423.3027.60$25.4516.9%--1.0014
$170.00Sep 426.2028.85$27.539.6%121.00119
$162.50Sep 418.3522.10$20.2318.5%--0.9334
$160.00Sep 416.6518.95$17.8012.9%120.93292

Most actively traded options today. High liquidity = easy entry/exit. 326 active (total vol 66.7K, top 8.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 42.362.41$2.382.1%8.0K0.4028.3K
$150.00Sep 41.081.10$1.091.8%7.4K0.2220.9K
$155.00Sep 40.480.50$0.494.1%4.3K0.118.4K
$143.00Sep 43.153.25$3.203.1%3.0K0.482.4K
$142.00Sep 43.603.70$3.652.7%2.5K0.535.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 42.522.56$2.541.6%2.1K0.386.1K
$135.00Sep 41.031.04$1.041.0%1.4K0.209.9K
$142.00Sep 43.403.50$3.452.9%8970.47955
$130.00Sep 40.380.40$0.395.1%8550.0810.7K
$141.00Sep 42.953.00$2.981.7%8340.431.8K

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 16.7%, max 22.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$134.00Sep 4Oct 259.5%49.8%19.6%24249
$135.00Sep 4Oct 259.1%49.7%18.8%2163.9K
$142.00Sep 4Oct 958.0%48.9%18.6%2.6K5.3K
$152.50Sep 4Oct 961.5%51.9%18.5%1.0K4.8K
$136.00Sep 4Oct 258.5%49.6%18.1%8417
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$143.00Sep 4Oct 959.1%48.4%22.1%475584
$134.00Sep 4Oct 959.5%49.5%20.2%2471.4K
$135.00Sep 4Oct 959.1%49.4%19.5%1.4K9.9K
$142.00Sep 4Oct 958.0%48.9%18.6%943990
$152.50Sep 4Oct 261.5%51.8%18.6%--54

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 254 found (best R:R 0.81, avg 2.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$119.00$120.00Sep 4$0.33$0.67$0.3398%2.03$119.33
$122.00$123.00Sep 4$0.41$0.59$0.4198%1.44$122.41
$130.00$140.00Oct 9$6.19$3.81$6.1973%0.62$136.19
$130.00$131.00Sep 18$0.27$0.73$0.2780%2.70$130.27
$119.00$120.00Sep 11$0.50$0.50$0.5096%1.00$119.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$162.50Sep 25$1.38$1.12$1.3883%0.81$163.62
$160.00$157.50Sep 25$1.25$1.25$1.2578%1.00$158.75
$155.00$152.50Sep 11$1.63$0.87$1.6381%0.53$153.37
$145.00$143.00Oct 9$0.80$1.20$0.8051%1.50$144.20
$148.00$147.00Oct 2$0.40$0.60$0.4057%1.50$147.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 176 found (best R:R 0.84, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$144.00$145.00Oct 2$0.63$0.63$0.3750%1.70$144.63
$144.00$145.00Oct 9$0.60$0.60$0.4050%1.50$144.60
$143.00$144.00Sep 25$0.49$0.49$0.5149%0.96$143.49
$144.00$145.00Sep 4$0.39$0.39$0.6156%0.64$144.39
$143.00$144.00Sep 18$0.47$0.47$0.5349%0.89$143.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$137.00Oct 9$1.37$1.37$1.6357%0.84$138.63
$125.00$120.00Oct 9$0.92$0.92$4.0880%0.23$124.08
$125.00$120.00Oct 2$0.79$0.79$4.2182%0.19$124.21
$138.00$137.00Sep 25$0.46$0.46$0.5462%0.85$137.54
$140.00$139.00Sep 25$0.50$0.50$0.5058%1.00$139.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $1.42, cheapest $1.53)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$142.00Sep 4Sep 11$1.5358.0%49.8%
$138.00Sep 4Sep 11$1.4258.1%50.0%
$147.00Sep 4Sep 11$1.3759.4%51.4%
$143.00Sep 4Sep 11$1.4859.1%51.1%
$139.00Sep 4Sep 11$1.5057.9%50.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$138.00Sep 4Sep 11$1.2958.1%50.0%
$147.00Sep 4Sep 11$1.2559.4%51.4%
$142.00Sep 4Sep 11$1.4558.0%50.0%
$143.00Sep 4Sep 11$1.4559.1%51.1%
$139.00Sep 4Sep 11$1.3457.9%50.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 5.00% of stock, avg 9.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$142.00Sep 4$3.65$3.45$7.10$134.90$149.105.00%
$141.00Sep 4$4.15$2.98$7.13$133.87$148.135.02%
$143.00Sep 4$3.20$3.95$7.15$135.85$150.155.03%
$140.00Sep 4$4.72$2.54$7.26$132.74$147.265.11%
$144.00Sep 4$2.77$4.58$7.35$136.65$151.355.17%
$139.00Sep 4$5.33$2.16$7.49$131.51$146.495.27%
$145.00Sep 4$2.38$5.18$7.56$137.44$152.565.32%
$138.00Sep 4$6.03$1.81$7.84$130.16$145.845.52%
$146.00Sep 4$2.05$5.88$7.93$138.07$153.935.58%
$137.00Sep 4$6.73$1.51$8.24$128.76$145.245.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.51% of stock, avg 7.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$147.00$138.00Sep 4$1.76$1.81$3.57$134.43$150.57
$147.00$139.00Sep 4$1.76$2.16$3.92$135.08$150.92
$146.00$138.00Sep 4$2.05$1.81$3.86$134.14$149.86
$146.00$139.00Sep 4$2.05$2.16$4.21$134.79$150.21
$147.00$140.00Sep 4$1.76$2.54$4.30$135.70$151.30
$145.00$138.00Sep 4$2.38$1.81$4.19$133.81$149.19
$146.00$140.00Sep 4$2.05$2.54$4.59$135.41$150.59
$145.00$139.00Sep 4$2.38$2.16$4.54$134.46$149.54
$145.00$140.00Sep 4$2.38$2.54$4.92$135.08$149.92
$144.00$138.00Sep 4$2.77$1.81$4.58$133.42$148.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 222 found (best R:R 1.22, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
138/139149/150Sep 4$0.55$0.4541%1.22$138.45$149.55
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
134/135148/149Sep 11$0.56$0.4439%1.27$134.44$148.56
136/137149/150Sep 11$0.59$0.4136%1.44$136.41$149.59
137/138149/150Sep 4$0.50$0.5045%1.00$137.50$149.50
135/136149/150Sep 11$0.56$0.4439%1.27$135.44$149.56
136/137149/150Sep 4$0.46$0.5449%0.85$136.54$149.46
133/134148/149Sep 11$0.53$0.4742%1.13$133.47$148.53
134/135149/150Sep 11$0.53$0.4742%1.13$134.47$149.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 25.32, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Sep 18$0.19$4.819%25.32
$152.50$155.00$157.50Oct 9$0.05$2.457%49.00
$150.00$152.50$155.00Sep 25$0.09$2.419%26.78
$152.50$155.00$157.50Sep 4$0.08$2.428%30.25
$157.50$160.00$162.50Sep 25$0.06$2.446%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$162.50$165.00Sep 4$0.09$2.417%26.78
$139.00$140.00$141.00Sep 4$0.06$0.949%15.67
$138.00$139.00$140.00Sep 11$0.05$0.956%19.00
$140.00$141.00$142.00Sep 11$0.05$0.956%19.00
$142.00$143.00$144.00Sep 11$0.05$0.956%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. 92 found (best net $-4.04, 92 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$140.001:2Oct 9-$4.04$5.96
$160.00$165.001:2Sep 18-$0.48$4.52
$165.00$170.001:2Sep 18-$0.36$4.64
$150.00$152.501:2Sep 4-$0.37$2.13
$152.50$155.001:2Sep 4-$0.25$2.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$119.00$115.001:2Sep 18-$0.23$3.77
$125.00$120.001:2Oct 2-$0.69$4.31
$117.00$116.001:2Sep 4-$0.05$0.95
$122.00$121.001:2Sep 4-$0.06$0.94
$120.00$115.001:2Oct 2-$0.48$4.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 5.21%, avg 2.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$147.00Oct 9$7.400.463.5%5.21%8.66%21
$146.00Oct 9$7.800.472.7%5.49%8.23%41
$145.00Oct 9$8.200.492.0%5.77%7.81%--34
$150.00Oct 9$6.300.415.6%4.43%9.99%355
$152.50Oct 9$5.500.377.3%3.87%11.19%--24
$155.00Oct 9$4.800.349.1%3.38%12.46%--33
$144.00Oct 9$8.200.511.3%5.77%7.11%--62
$157.50Oct 9$4.150.3010.8%2.92%13.76%--10
$145.00Oct 2$7.300.482.0%5.14%7.18%53322
$146.00Oct 2$6.900.462.7%4.86%7.60%--88

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 59,795
Total Puts 22,545
Put/Call Ratio 0.38
Net Difference 37,250

Prior's Put/Call Breakdown

Total Calls 95,649
Total Puts 40,632
Put/Call Ratio 0.42
Net Difference 55,017

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