Tour v526
SPCX
SPACE EX TECH SPACEX A
$142.14 +0.45%
8/31 09:55

Option Volume

Detail
Current (08/31 9:55am) 98,242
Calls: 71,113 (72%)
Puts: 27,129 (28%)
Prior (08/28) 159,589
Calls: 113,492 (71%)
Puts: 46,097 (29%)
Current vs Prior -38.44%
Calls: -37.34% (Calls)
Puts: -41.15% (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 -88.32%
Calls: -85.86%
Puts: -91.98%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/31 9:55am) $47.03M
Calls: $31.38M (67%)
Puts: $15.65M (33%)
Prior (08/28) $33.97M
Calls: $25.11M (74%)
Puts: $8.85M (26%)
Current vs Prior +38.46%
Calls: +24.96%
Puts: +76.79%
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 -87.58%
Calls: -81.94%
Puts: -92.36%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/31 9:55am) 0.38
Prior (08/28) 0.41
Current vs Prior -6.08%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -42.65%
Sentiment BULLISH

Open Interest

Detail
Current (08/31 9:55am) 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 5.30% | 7.41%9.41% | 16.30%
Prior 5.50% | 7.62%9.56% | 16.58%
Current vs Prior -3.65% | -2.76%-1.55% | -1.68%
Prior 7-Day Avg 4.70% | 7.82%8.42% | 17.36%
Current vs 7-Day Avg +12.73% | -5.23%+11.84% | -6.12%
Prior 7-Day Eod 5.50% | 7.62%9.56% | 16.58%
Current vs 7-Day Eod -3.65% | -2.76%-1.55% | -1.68%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.30% | 4.29%
Calls: 2.78% | 4.87%
Puts: 3.82% | 3.70%
Prior 32.61% | 9.14%
Calls: 33.33% | 9.14%
Puts: 31.90% | 9.14%
Current vs Prior -89.88% | -53.06%
Prior 7-Day Avg 7.66% | 6.79%
Calls: 7.89% | 7.53%
Puts: 7.43% | 6.06%
Current vs 7-Day Avg -56.93% | -36.85%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($31.38M). Extreme bullish P/C ratio of 0.38 - heavy call buying (71,113 calls vs 27,129 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
09:55BULLISHBULLISHBULLISH
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 309 of results (avg 4.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Sep 256.756.85$6.801.5%490.49129
$144.00Sep 42.702.74$2.721.5%1.0K0.442.2K
$149.00Sep 41.221.24$1.231.6%4240.241.6K
$147.00Sep 41.691.72$1.711.8%1.1K0.312.8K
$150.00Oct 25.455.55$5.501.8%780.39733
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Sep 42.902.94$2.921.4%8860.431.8K
$139.00Sep 42.092.12$2.111.4%7620.341.9K
$143.00Sep 186.706.80$6.751.5%50.4938
$140.00Sep 256.256.35$6.301.6%510.43984
$140.00Sep 42.472.51$2.491.6%2.3K0.386.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 60 found (avg $0.48, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Sep 40.150.17$0.1612.5%2570.04331
$165.00Sep 40.110.13$0.1216.7%2670.039.0K
$160.00Sep 40.210.22$0.224.5%1.8K0.054.6K
$157.50Sep 40.300.32$0.316.5%1.5K0.072.6K
$155.00Sep 40.440.46$0.454.4%4.5K0.108.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Sep 40.210.23$0.229.1%400.052.6K
$128.00Sep 40.250.27$0.267.7%2530.061.8K
$126.00Sep 40.180.19$0.195.3%380.043.7K
$123.00Sep 40.110.12$0.128.3%180.03781
$125.00Sep 40.150.16$0.166.3%2690.0410.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 196 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Sep 1126.5030.55$28.5314.2%--1.00197
$115.00Sep 1126.2029.00$27.6010.1%--1.00408
$116.00Sep 1125.0528.30$26.6812.2%11.0054
$117.00Sep 1123.8027.60$25.7014.8%--1.00186
$114.00Sep 427.2030.55$28.8811.6%--0.9980
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 422.4024.15$23.287.5%31.0087
$167.50Sep 423.3027.60$25.4516.9%--1.0014
$170.00Sep 427.4028.55$27.984.1%171.00119
$170.00Sep 1125.8528.90$27.3811.1%--0.9515
$162.50Sep 418.3522.10$20.2318.5%--0.9334

Most actively traded options today. High liquidity = easy entry/exit. 340 active (total vol 79.5K, top 9.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 42.312.36$2.342.1%9.2K0.3928.3K
$150.00Sep 41.031.05$1.041.9%8.4K0.2120.9K
$155.00Sep 40.440.46$0.454.4%4.5K0.108.4K
$143.00Sep 43.103.20$3.153.2%3.4K0.482.4K
$142.00Sep 43.553.65$3.602.8%3.1K0.535.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 42.472.51$2.491.6%2.3K0.386.1K
$135.00Sep 41.001.03$1.022.9%1.7K0.199.9K
$142.00Sep 43.353.45$3.402.9%9850.47955
$130.00Sep 40.370.39$0.385.3%9290.0810.7K
$141.00Sep 42.902.94$2.921.4%8860.431.8K

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 14.9%, max 20.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$134.00Sep 4Oct 259.0%49.6%19.0%24249
$135.00Sep 4Oct 258.5%49.7%17.7%1.1K3.9K
$136.00Sep 4Oct 258.1%49.4%17.6%13417
$137.00Sep 4Oct 257.6%49.4%16.5%1.3K1.3K
$152.50Sep 4Oct 960.0%51.5%16.4%1.1K4.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$143.00Sep 4Oct 957.7%48.0%20.2%543584
$134.00Sep 4Oct 959.0%49.9%18.2%3741.4K
$135.00Sep 4Oct 958.5%49.7%17.8%1.8K9.9K
$136.00Sep 4Oct 258.1%49.4%17.6%3764.2K
$138.00Sep 4Oct 257.4%49.3%16.3%4924.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 254 found (best R:R 1.86, avg 2.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$125.00$126.00Sep 4$0.35$0.65$0.3596%1.86$125.35
$130.00$140.00Oct 9$6.19$3.81$6.1973%0.62$136.19
$115.00$117.00Sep 25$1.32$0.68$1.3292%0.52$116.32
$125.00$126.00Sep 11$0.48$0.52$0.4891%1.08$125.48
$131.00$132.00Sep 25$0.40$0.60$0.4075%1.50$131.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$157.50Sep 25$1.32$1.18$1.3278%0.89$158.68
$162.50$160.00Oct 9$1.53$0.97$1.5376%0.63$160.97
$148.00$147.00Oct 2$0.40$0.60$0.4057%1.50$147.60
$146.00$145.00Oct 2$0.48$0.52$0.4854%1.08$145.52
$144.00$143.00Sep 25$0.47$0.53$0.4751%1.13$143.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 174 found (best R:R 2.33, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$143.00$144.00Oct 2$0.70$0.70$0.3048%2.33$143.70
$143.00$144.00Sep 18$0.50$0.50$0.5050%1.00$143.50
$143.00$144.00Sep 11$0.46$0.46$0.5451%0.85$143.46
$147.00$148.00Sep 4$0.27$0.27$0.7369%0.37$147.27
$144.00$145.00Oct 9$0.48$0.48$0.5250%0.92$144.48
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$0.90$0.90$4.1080%0.22$124.10
$125.00$120.00Oct 2$0.79$0.79$4.2182%0.19$124.21
$137.00$135.00Oct 9$0.80$0.80$1.2062%0.67$136.20
$120.00$115.00Oct 9$0.61$0.61$4.3986%0.14$119.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $1.43, cheapest $1.33)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$138.00Sep 4Sep 11$1.3857.4%49.5%
$142.00Sep 4Sep 11$1.5357.0%49.2%
$141.00Sep 4Sep 11$1.5056.8%49.1%
$140.00Sep 4Sep 11$1.4856.9%49.2%
$139.00Sep 4Sep 11$1.4757.1%49.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$138.00Sep 4Sep 11$1.3357.4%49.5%
$142.00Sep 4Sep 11$1.4557.0%49.2%
$140.00Sep 4Sep 11$1.4157.0%49.2%
$141.00Sep 4Sep 11$1.4356.8%49.1%
$139.00Sep 4Sep 11$1.3957.1%49.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 4.92% of stock, avg 9.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$142.00Sep 4$3.60$3.40$7.00$135.00$149.004.92%
$141.00Sep 4$4.15$2.92$7.07$133.93$148.074.97%
$143.00Sep 4$3.15$3.93$7.08$135.92$150.084.98%
$140.00Sep 4$4.70$2.49$7.19$132.81$147.195.06%
$144.00Sep 4$2.72$4.47$7.19$136.81$151.195.06%
$139.00Sep 4$5.33$2.11$7.44$131.56$146.445.23%
$145.00Sep 4$2.34$5.13$7.47$137.53$152.475.26%
$146.00Sep 4$2.00$5.78$7.78$138.22$153.785.47%
$138.00Sep 4$6.05$1.77$7.82$130.18$145.825.50%
$147.00Sep 4$1.71$6.45$8.16$138.84$155.165.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.45% of stock, avg 7.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$147.00$138.00Sep 4$1.71$1.77$3.48$134.52$150.48
$147.00$139.00Sep 4$1.71$2.11$3.82$135.18$150.82
$146.00$138.00Sep 4$2.00$1.77$3.77$134.23$149.77
$146.00$139.00Sep 4$2.00$2.11$4.11$134.89$150.11
$147.00$140.00Sep 4$1.71$2.49$4.20$135.80$151.20
$145.00$138.00Sep 4$2.34$1.77$4.11$133.89$149.11
$146.00$140.00Sep 4$2.00$2.49$4.49$135.51$150.49
$145.00$139.00Sep 4$2.34$2.11$4.45$134.55$149.45
$145.00$140.00Sep 4$2.34$2.49$4.83$135.17$149.83
$144.00$138.00Sep 4$2.72$1.77$4.49$133.51$148.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 222 found (best R:R 1.56, avg credit $0.66)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
138/139147/148Sep 4$0.61$0.3935%1.56$138.39$147.61
136/137148/149Sep 11$0.62$0.3834%1.63$136.38$148.62
135/136148/149Sep 11$0.59$0.4136%1.44$135.41$148.59
136/137149/150Sep 11$0.59$0.4136%1.44$136.41$149.59
135/136149/150Sep 11$0.56$0.4439%1.27$135.44$149.56
133/134148/149Sep 11$0.53$0.4742%1.13$133.47$148.53
132/133147/148Sep 4$0.40$0.6055%0.67$132.60$147.40
137/138147/148Sep 4$0.56$0.4439%1.27$137.44$147.56
136/137147/148Sep 4$0.52$0.4843%1.08$136.48$147.52
138/139149/150Sep 4$0.53$0.4742%1.13$138.47$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 28.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$152.50$155.00$157.50Oct 2$0.06$2.447%40.67
$150.00$152.50$155.00Oct 2$0.08$2.428%30.25
$155.00$157.50$160.00Sep 4$0.05$2.455%49.00
$160.00$165.00$170.00Sep 18$0.21$4.799%22.81
$152.50$155.00$157.50Sep 11$0.10$2.409%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Sep 18$0.17$4.8313%28.41
$152.50$155.00$157.50Sep 4$0.08$2.427%30.25
$140.00$141.00$142.00Sep 4$0.05$0.959%19.00
$140.00$141.00$142.00Sep 11$0.05$0.956%19.00
$141.00$142.00$143.00Sep 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-$0.46$4.54
$150.00$152.501:2Sep 4-$0.32$2.18
$165.00$170.001:2Sep 18-$0.38$4.62
$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
$125.00$120.001:2Oct 2-$0.69$4.31
$120.00$115.001:2Oct 2-$0.48$4.52
$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. 82 found (best yield 5.21%, avg 2.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$147.00Oct 9$7.400.463.4%5.21%8.63%21
$146.00Oct 9$7.800.472.7%5.49%8.20%41
$145.00Oct 9$8.200.492.0%5.77%7.78%--34
$150.00Oct 9$6.300.415.5%4.43%9.96%355
$152.50Oct 9$5.500.377.3%3.87%11.16%--24
$144.00Oct 9$8.200.511.3%5.77%7.08%--62
$155.00Oct 9$4.750.349.1%3.34%12.39%--33
$157.50Oct 9$4.150.3010.8%2.92%13.73%110
$145.00Oct 2$7.300.482.0%5.14%7.15%63322
$146.00Oct 2$6.900.462.7%4.85%7.57%388

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 71,113
Total Puts 27,129
Put/Call Ratio 0.38
Net Difference 43,984

Prior's Put/Call Breakdown

Total Calls 113,492
Total Puts 46,097
Put/Call Ratio 0.41
Net Difference 67,395

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