Tour v526
SPCX
SPACE EX TECH SPACEX A
$142.93 +1.01%
8/31 10:15

Option Volume

Detail
Current (08/31 10:15am) 139,079
Calls: 96,490 (69%)
Puts: 42,589 (31%)
Prior (08/28) 224,681
Calls: 154,013 (69%)
Puts: 70,668 (31%)
Current vs Prior -38.10%
Calls: -37.35% (Calls)
Puts: -39.73% (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 -83.47%
Calls: -80.82%
Puts: -87.41%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/31 10:15am) $73.75M
Calls: $43.42M (59%)
Puts: $30.33M (41%)
Prior (08/28) $57.92M
Calls: $37.67M (65%)
Puts: $20.25M (35%)
Current vs Prior +27.32%
Calls: +15.26%
Puts: +49.76%
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 -80.52%
Calls: -75.01%
Puts: -85.20%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/31 10:15am) 0.44
Prior (08/28) 0.46
Current vs Prior -3.81%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -33.65%
Sentiment BULLISH

Open Interest

Detail
Current (08/31 10:15am) 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 5.27% | 7.37%9.38% | 16.25%
Prior 5.50% | 7.62%9.56% | 16.58%
Current vs Prior -4.18% | -3.30%-1.88% | -1.97%
Prior 7-Day Avg 4.70% | 7.82%8.42% | 17.36%
Current vs 7-Day Avg +12.10% | -5.76%+11.47% | -6.40%
Prior 7-Day Eod 5.50% | 7.62%9.56% | 16.58%
Current vs 7-Day Eod -4.18% | -3.30%-1.88% | -1.97%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.96% | 3.26%
Calls: 2.50% | 4.52%
Puts: 1.42% | 2.00%
Prior 32.61% | 9.14%
Calls: 33.33% | 9.14%
Puts: 31.90% | 9.14%
Current vs Prior -93.99% | -64.33%
Prior 7-Day Avg 7.66% | 6.79%
Calls: 7.89% | 7.53%
Puts: 7.43% | 6.06%
Current vs 7-Day Avg -74.42% | -52.01%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.44 - heavy call buying (96,490 calls vs 42,589 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
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
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 322 of results (avg 4.5%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Sep 41.911.93$1.921.0%1.4K0.342.8K
$145.00Sep 42.612.64$2.631.1%11.9K0.4228.3K
$148.00Sep 41.621.64$1.631.2%9560.304.9K
$146.00Sep 42.232.26$2.251.3%2.2K0.381.2K
$149.00Sep 41.371.39$1.381.4%9440.261.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Sep 42.582.61$2.601.2%1.1K0.401.8K
$138.00Sep 184.104.15$4.131.2%350.36565
$144.00Sep 257.958.05$8.001.3%440.5055
$138.00Sep 41.551.57$1.561.3%6940.284.1K
$143.00Sep 257.407.50$7.451.3%20.48120

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 57 found (avg $0.47, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Sep 40.140.16$0.1513.3%3270.04331
$165.00Sep 40.110.12$0.128.3%4080.039.0K
$160.00Sep 40.210.22$0.224.5%2.2K0.054.6K
$157.50Sep 40.310.32$0.323.1%2.7K0.082.6K
$167.50Sep 40.080.09$0.0911.1%790.02252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Sep 40.150.17$0.1612.5%620.043.7K
$127.00Sep 40.180.20$0.1910.5%990.042.6K
$124.00Sep 40.110.13$0.1216.7%2980.03905
$128.00Sep 40.220.24$0.238.7%2800.051.8K
$125.00Sep 40.130.14$0.147.1%3220.0310.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 200 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 427.3528.55$27.954.3%--1.00550
$116.00Sep 425.4027.20$26.306.8%21.00151
$117.00Sep 424.2026.50$25.359.1%--1.00177
$118.00Sep 423.0525.95$24.5011.8%--1.00360
$119.00Sep 423.3024.85$24.086.4%--1.0054
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 426.3029.00$27.659.8%170.98119
$167.50Sep 424.0526.15$25.108.4%--0.9814
$165.00Sep 421.6523.30$22.487.3%70.9787
$162.50Sep 419.0022.00$20.5014.6%--0.9634
$170.00Sep 1125.8528.90$27.3811.1%--0.9515

Most actively traded options today. High liquidity = easy entry/exit. 361 active (total vol 109.2K, top 11.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 42.612.64$2.631.1%11.9K0.4228.3K
$150.00Sep 41.151.17$1.161.7%10.4K0.2320.9K
$155.00Sep 40.480.49$0.492.0%6.9K0.118.4K
$143.00Sep 43.453.55$3.502.9%4.6K0.512.4K
$142.00Sep 43.954.05$4.002.5%4.0K0.555.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 42.192.22$2.211.4%3.3K0.366.1K
$135.00Sep 40.870.89$0.882.3%2.1K0.189.9K
$142.00Sep 43.003.05$3.031.7%1.6K0.45955
$130.00Sep 40.320.34$0.336.1%1.5K0.0710.7K
$141.00Sep 42.582.61$2.601.2%1.1K0.401.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 14.5%, max 18.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Sep 4Oct 258.6%49.4%18.7%1.3K3.9K
$134.00Sep 4Oct 959.2%50.0%18.4%26235
$136.00Sep 4Oct 258.2%49.3%18.0%16417
$137.00Sep 4Oct 257.8%49.1%17.9%1.9K1.3K
$138.00Sep 4Oct 257.6%48.9%17.8%3212.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$136.00Sep 4Oct 258.2%49.3%18.0%5694.2K
$138.00Sep 4Oct 257.6%48.9%17.8%6954.2K
$135.00Sep 4Oct 958.6%49.8%17.6%2.1K9.9K
$139.00Sep 4Oct 257.3%48.9%17.3%9592.0K
$137.00Sep 4Oct 957.8%49.7%16.4%6842.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 261 found (best R:R 7.33, avg 2.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$124.00$125.00Sep 4$0.12$0.88$0.12100%7.33$124.12
$134.00$140.00Oct 9$3.05$2.95$3.0568%0.97$137.05
$130.00$133.00Oct 9$1.42$1.58$1.4274%1.11$131.42
$117.00$118.00Sep 11$0.25$0.75$0.25100%3.00$117.25
$124.00$125.00Sep 18$0.20$0.80$0.2088%4.00$124.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$152.50Sep 18$1.63$0.87$1.6374%0.53$153.37
$160.00$155.00Oct 9$3.30$1.70$3.3072%0.52$156.70
$148.00$147.00Oct 2$0.45$0.55$0.4556%1.22$147.55
$147.00$146.00Sep 11$0.50$0.50$0.5061%1.00$146.50
$155.00$152.50Sep 25$1.63$0.87$1.6370%0.53$153.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 174 found (best R:R 0.82, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$143.00$144.00Sep 11$0.50$0.50$0.5049%1.00$143.50
$146.00$147.00Sep 11$0.40$0.40$0.6058%0.67$146.40
$145.00$146.00Sep 4$0.38$0.38$0.6258%0.61$145.38
$149.00$150.00Sep 4$0.22$0.22$0.7874%0.28$149.22
$144.00$145.00Sep 4$0.42$0.42$0.5854%0.72$144.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$137.00Oct 9$1.35$1.35$1.6558%0.82$138.65
$125.00$120.00Oct 9$0.87$0.87$4.1381%0.21$124.13
$125.00$120.00Oct 2$0.75$0.75$4.2583%0.18$124.25
$137.00$135.00Oct 9$0.80$0.80$1.2063%0.67$136.20
$142.00$141.00Sep 11$0.50$0.50$0.5055%1.00$141.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $1.45, cheapest $1.47)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$143.00Sep 4Sep 11$1.5857.6%49.5%
$139.00Sep 4Sep 11$1.3557.3%49.8%
$141.00Sep 4Sep 11$1.5556.8%49.3%
$140.00Sep 4Sep 11$1.4557.0%49.7%
$147.00Sep 4Sep 11$1.4357.7%50.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$143.00Sep 4Sep 11$1.4757.6%49.5%
$139.00Sep 4Sep 11$1.3357.3%49.8%
$141.00Sep 4Sep 11$1.4056.8%49.3%
$140.00Sep 4Sep 11$1.3957.0%49.7%
$147.00Sep 4Sep 11$1.2757.7%50.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 4.92% of stock, avg 10.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$142.00Sep 4$4.00$3.03$7.03$134.97$149.034.92%
$143.00Sep 4$3.50$3.53$7.03$135.97$150.034.92%
$144.00Sep 4$3.05$4.05$7.10$136.90$151.104.97%
$141.00Sep 4$4.58$2.60$7.18$133.82$148.185.02%
$145.00Sep 4$2.63$4.63$7.26$137.74$152.265.08%
$140.00Sep 4$5.18$2.21$7.39$132.61$147.395.17%
$146.00Sep 4$2.25$5.25$7.50$138.50$153.505.25%
$139.00Sep 4$5.90$1.87$7.77$131.23$146.775.44%
$147.00Sep 4$1.92$5.93$7.85$139.15$154.855.49%
$138.00Sep 4$6.55$1.56$8.11$129.89$146.115.67%

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
$148.00$139.00Sep 4$1.63$1.87$3.50$135.50$151.50
$147.00$139.00Sep 4$1.92$1.87$3.79$135.21$150.79
$148.00$140.00Sep 4$1.63$2.21$3.84$136.16$151.84
$147.00$140.00Sep 4$1.92$2.21$4.13$135.87$151.13
$146.00$139.00Sep 4$2.25$1.87$4.12$134.88$150.12
$146.00$140.00Sep 4$2.25$2.21$4.46$135.54$150.46
$148.00$141.00Sep 4$1.63$2.60$4.23$136.77$152.23
$147.00$141.00Sep 4$1.92$2.60$4.52$136.48$151.52
$146.00$141.00Sep 4$2.25$2.60$4.85$136.15$150.85
$145.00$139.00Sep 4$2.63$1.87$4.50$134.50$149.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 188 found (best R:R 1.13, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
138/139149/150Sep 4$0.53$0.4742%1.13$138.47$149.53
134/135149/150Sep 11$0.53$0.4742%1.13$134.47$149.53
136/137149/150Sep 4$0.45$0.5550%0.82$136.55$149.45
138/139147/148Sep 4$0.60$0.4035%1.50$138.40$147.60
138/139148/149Sep 4$0.56$0.4439%1.27$138.44$148.56
137/138149/150Sep 11$0.61$0.3934%1.56$137.39$149.61
136/137149/150Sep 11$0.58$0.4236%1.38$136.42$149.58
136/137147/148Sep 4$0.52$0.4842%1.08$136.48$147.52
133/134149/150Sep 11$0.50$0.5044%1.00$133.50$149.50
136/137148/149Sep 4$0.48$0.5246%0.92$136.52$148.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$125.00$130.00Oct 2$0.11$4.8912%44.45
$152.50$155.00$157.50Oct 2$0.05$2.457%49.00
$150.00$152.50$155.00Sep 4$0.13$2.3712%18.23
$160.00$165.00$170.00Sep 18$0.22$4.789%21.73
$157.50$160.00$162.50Sep 11$0.06$2.446%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Sep 18$0.13$4.8713%37.46
$139.00$140.00$141.00Sep 4$0.05$0.958%19.00
$143.00$144.00$145.00Sep 4$0.06$0.949%15.67
$145.00$146.00$147.00Sep 4$0.06$0.948%15.67
$137.00$138.00$139.00Sep 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. 89 found (best net $-0.48, 89 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.48$4.52
$165.00$170.001:2Sep 18-$0.38$4.62
$150.00$152.501:2Sep 4-$0.36$2.14
$152.50$155.001:2Sep 4-$0.22$2.28
$155.00$157.501:2Sep 4-$0.15$2.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Oct 2-$0.67$4.33
$121.00$120.001:2Sep 4-$0.06$0.94
$119.00$118.001:2Sep 4-$0.06$0.94
$120.00$115.001:2Oct 2-$0.48$4.52
$122.00$121.001:2Sep 4-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 5.74%, avg 2.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$146.00Oct 9$8.200.482.1%5.74%7.88%541
$147.00Oct 9$7.750.472.9%5.42%8.27%21
$150.00Oct 9$6.650.425.0%4.65%9.60%755
$143.00Oct 9$9.500.530.1%6.65%6.70%25
$152.50Oct 9$5.800.386.7%4.06%10.75%2324
$155.00Oct 9$5.050.358.4%3.53%11.98%233
$145.00Oct 9$8.200.501.4%5.74%7.19%934
$157.50Oct 9$4.400.3110.2%3.08%13.27%110
$144.00Oct 9$8.200.520.8%5.74%6.49%--62
$146.00Oct 2$7.300.472.1%5.11%7.26%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 96,490
Total Puts 42,589
Put/Call Ratio 0.44
Net Difference 53,901

Prior's Put/Call Breakdown

Total Calls 154,013
Total Puts 70,668
Put/Call Ratio 0.46
Net Difference 83,345

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