Tour v526
SPCX
SPACE EX TECH SPACEX A
$142.85 +0.96%
8/31 10:20

Option Volume

Detail
Current (08/31 10:20am) 168,782
Calls: 123,565 (73%)
Puts: 45,217 (27%)
Prior (08/28) 261,529
Calls: 180,602 (69%)
Puts: 80,927 (31%)
Current vs Prior -35.46%
Calls: -31.58% (Calls)
Puts: -44.13% (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 -79.94%
Calls: -75.43%
Puts: -86.63%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/31 10:20am) $79.09M
Calls: $47.65M (60%)
Puts: $31.44M (40%)
Prior (08/28) $73.04M
Calls: $50.85M (70%)
Puts: $22.19M (30%)
Current vs Prior +8.29%
Calls: -6.29%
Puts: +41.68%
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 -79.11%
Calls: -72.57%
Puts: -84.66%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/31 10:20am) 0.37
Prior (08/28) 0.45
Current vs Prior -18.34%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -45.00%
Sentiment BULLISH

Open Interest

Detail
Current (08/31 10:20am) 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 5.29% | 7.41%9.42% | 16.33%
Prior 5.50% | 7.62%9.56% | 16.58%
Current vs Prior -3.87% | -2.78%-1.53% | -1.49%
Prior 7-Day Avg 4.70% | 7.82%8.42% | 17.36%
Current vs 7-Day Avg +12.47% | -5.26%+11.86% | -5.95%
Prior 7-Day Eod 5.50% | 7.62%9.56% | 16.58%
Current vs 7-Day Eod -3.87% | -2.78%-1.53% | -1.49%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.66% | 3.29%
Calls: 2.50% | 3.60%
Puts: 2.82% | 2.98%
Prior 32.61% | 9.14%
Calls: 33.33% | 9.14%
Puts: 31.90% | 9.14%
Current vs Prior -91.84% | -64.00%
Prior 7-Day Avg 7.66% | 6.79%
Calls: 7.89% | 7.53%
Puts: 7.43% | 6.06%
Current vs 7-Day Avg -65.28% | -51.57%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($47.65M). Extreme bullish P/C ratio of 0.37 - heavy call buying (123,565 calls vs 45,217 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
10:20BULLISHBULLISHBULLISH
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 332 of results (avg 4.6%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 41.171.18$1.170.9%11.1K0.2320.9K
$145.00Sep 42.582.61$2.601.2%12.7K0.4228.3K
$149.00Sep 41.371.39$1.381.4%1.0K0.261.6K
$145.00Sep 256.656.75$6.701.5%1250.48614
$147.00Sep 41.901.93$1.921.6%1.5K0.342.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 40.880.89$0.891.1%2.2K0.189.9K
$140.00Sep 42.202.23$2.221.4%3.5K0.366.1K
$144.00Sep 186.907.00$6.951.4%990.5024
$141.00Sep 42.592.63$2.611.5%1.2K0.401.8K
$143.00Sep 186.356.45$6.401.6%80.4838

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 58 found (avg $0.47, cheapest $0.24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 40.230.24$0.244.2%2.4K0.064.6K
$162.50Sep 40.160.18$0.1711.8%3380.04331
$165.00Sep 40.120.13$0.137.7%4250.039.0K
$157.50Sep 40.340.35$0.352.9%9.8K0.082.6K
$167.50Sep 40.090.10$0.1010.0%790.02252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Sep 40.270.29$0.287.1%1640.071.1K
$127.00Sep 40.190.21$0.2010.0%1010.052.6K
$126.00Sep 40.160.18$0.1711.8%630.043.7K
$128.00Sep 40.230.25$0.248.3%2870.061.8K
$124.00Sep 40.120.13$0.137.7%4050.03905

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 427.3529.30$28.336.9%--0.99550
$116.00Sep 425.5028.35$26.9310.6%30.99151
$117.00Sep 424.2026.80$25.5010.2%--0.99177
$118.00Sep 423.0525.95$24.5011.8%--0.99360
$119.00Sep 423.3024.85$24.086.4%--0.9954
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 421.4523.30$22.388.3%71.0087
$167.50Sep 423.7526.10$24.939.4%--1.0014
$170.00Sep 426.1528.50$27.338.6%201.00119
$162.50Sep 418.6022.00$20.3016.7%--0.9434
$160.00Sep 416.7018.00$17.357.5%230.93292

Most actively traded options today. High liquidity = easy entry/exit. 363 active (total vol 137.2K, top 19.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 40.510.52$0.521.9%19.3K0.128.4K
$145.00Sep 42.582.61$2.601.2%12.7K0.4228.3K
$150.00Sep 41.171.18$1.170.9%11.1K0.2320.9K
$157.50Sep 40.340.35$0.352.9%9.8K0.082.6K
$143.00Sep 43.453.55$3.502.9%5.3K0.512.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 42.202.23$2.221.4%3.5K0.366.1K
$135.00Sep 40.880.89$0.891.1%2.2K0.189.9K
$142.00Sep 43.003.10$3.053.3%1.7K0.45955
$130.00Sep 40.330.34$0.342.9%1.5K0.0710.7K
$141.00Sep 42.592.63$2.611.5%1.2K0.401.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 14.7%, max 19.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$134.00Sep 4Oct 959.6%50.0%19.0%40235
$135.00Sep 4Oct 258.9%50.3%17.2%1.3K3.9K
$143.00Sep 4Oct 957.8%49.4%17.2%5.3K2.4K
$136.00Sep 4Oct 258.4%50.2%16.5%18417
$137.00Sep 4Oct 258.1%50.0%16.4%1.9K1.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$134.00Sep 4Oct 959.6%50.0%19.0%6161.4K
$135.00Sep 4Oct 958.9%49.8%18.2%2.2K9.9K
$143.00Sep 4Oct 957.8%49.4%17.2%1.1K584
$137.00Sep 4Oct 958.1%49.7%17.0%6922.2K
$136.00Sep 4Oct 258.4%50.2%16.5%5854.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 256 found (best R:R 1.11, avg 2.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$133.00Oct 9$1.42$1.58$1.4274%1.11$131.42
$134.00$140.00Oct 9$3.13$2.87$3.1368%0.92$137.13
$117.00$118.00Sep 11$0.40$0.60$0.4097%1.50$117.40
$118.00$119.00Sep 4$0.42$0.58$0.4299%1.38$118.42
$122.00$123.00Sep 4$0.45$0.55$0.4598%1.22$122.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$155.00Oct 9$3.10$1.90$3.1072%0.61$156.90
$148.00$147.00Oct 2$0.45$0.55$0.4556%1.22$147.55
$145.00$144.00Sep 25$0.45$0.55$0.4552%1.22$144.55
$119.00$115.00Sep 18$0.17$3.83$0.177%22.53$118.83
$127.00$126.00Sep 18$0.13$0.87$0.1314%6.69$126.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 174 found (best R:R 3.00, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$143.00$144.00Oct 2$0.75$0.75$0.2547%3.00$143.75
$143.00$144.00Oct 9$0.75$0.75$0.2547%3.00$143.75
$145.00$146.00Oct 9$0.62$0.62$0.3850%1.63$145.62
$144.00$145.00Sep 25$0.58$0.58$0.4250%1.38$144.58
$143.00$144.00Sep 11$0.53$0.53$0.4749%1.13$143.53
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$0.86$0.86$4.1481%0.21$124.14
$125.00$120.00Oct 2$0.76$0.76$4.2483%0.18$124.24
$137.00$135.00Oct 9$0.78$0.78$1.2263%0.64$136.22
$141.00$140.00Oct 9$0.50$0.50$0.5056%1.00$140.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $1.45, cheapest $1.48)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$143.00Sep 4Sep 11$1.5857.8%49.8%
$139.00Sep 4Sep 11$1.4257.6%49.6%
$141.00Sep 4Sep 11$1.5557.0%49.6%
$140.00Sep 4Sep 11$1.4057.1%49.8%
$142.00Sep 4Sep 11$1.5556.7%49.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$143.00Sep 4Sep 11$1.4857.8%49.8%
$139.00Sep 4Sep 11$1.3357.6%49.6%
$141.00Sep 4Sep 11$1.4457.0%49.6%
$140.00Sep 4Sep 11$1.3857.1%49.8%
$142.00Sep 4Sep 11$1.4556.7%49.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 4.94% of stock, avg 10.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$142.00Sep 4$4.00$3.05$7.05$134.95$149.054.94%
$143.00Sep 4$3.50$3.55$7.05$135.95$150.054.94%
$144.00Sep 4$3.01$4.10$7.11$136.89$151.114.98%
$141.00Sep 4$4.53$2.61$7.14$133.86$148.145.00%
$145.00Sep 4$2.60$4.68$7.28$137.72$152.285.10%
$140.00Sep 4$5.18$2.22$7.40$132.60$147.405.18%
$146.00Sep 4$2.23$5.30$7.53$138.47$153.535.27%
$139.00Sep 4$5.83$1.87$7.70$131.30$146.705.39%
$147.00Sep 4$1.92$6.00$7.92$139.08$154.925.54%
$138.00Sep 4$6.53$1.56$8.09$129.91$146.095.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.45% of stock, avg 7.80%)

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$2.22$3.85$136.15$151.85
$147.00$140.00Sep 4$1.92$2.22$4.14$135.86$151.14
$146.00$139.00Sep 4$2.23$1.87$4.10$134.90$150.10
$146.00$140.00Sep 4$2.23$2.22$4.45$135.55$150.45
$148.00$141.00Sep 4$1.63$2.61$4.24$136.76$152.24
$147.00$141.00Sep 4$1.92$2.61$4.53$136.47$151.53
$146.00$141.00Sep 4$2.23$2.61$4.84$136.16$150.84
$145.00$139.00Sep 4$2.60$1.87$4.47$134.53$149.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 186 found (best R:R 1.50, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
136/137149/150Sep 11$0.60$0.4036%1.50$136.40$149.60
134/135149/150Sep 11$0.54$0.4642%1.17$134.46$149.54
132/133149/150Sep 11$0.49$0.5146%0.96$132.51$149.49
137/138149/150Sep 11$0.62$0.3833%1.63$137.38$149.62
133/134149/150Sep 11$0.51$0.4944%1.04$133.49$149.51
135/136149/150Sep 11$0.56$0.4439%1.27$135.44$149.56
138/139147/148Sep 4$0.60$0.4035%1.50$138.40$147.60
130/131149/150Sep 11$0.44$0.5651%0.79$130.56$149.44
138/139148/149Sep 4$0.56$0.4438%1.27$138.44$148.56
129/130149/150Sep 11$0.42$0.5852%0.72$129.58$149.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$125.00$130.00Oct 2$0.13$4.8712%37.46
$152.50$155.00$157.50Sep 4$0.08$2.428%30.25
$152.50$155.00$157.50Sep 11$0.10$2.409%24.00
$152.50$155.00$157.50Oct 9$0.07$2.437%34.71
$160.00$165.00$170.00Sep 18$0.22$4.789%21.73
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Sep 18$0.06$4.948%82.33
$150.00$152.50$155.00Sep 18$0.08$2.4210%30.25
$150.00$152.50$155.00Sep 25$0.08$2.429%30.25
$141.00$142.00$143.00Sep 4$0.06$0.949%15.67
$137.00$138.00$139.00Sep 4$0.06$0.948%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. 88 found (best net $-0.50, 88 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.50$4.50
$165.00$170.001:2Sep 18-$0.40$4.60
$150.00$152.501:2Sep 4-$0.37$2.13
$152.50$155.001:2Sep 4-$0.27$2.23
$155.00$157.501:2Sep 4-$0.18$2.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Oct 2-$0.66$4.34
$121.00$120.001:2Sep 4-$0.06$0.94
$119.00$118.001:2Sep 4-$0.06$0.94
$123.00$122.001:2Sep 4-$0.07$0.93
$119.00$115.001:2Sep 18-$0.25$3.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 5.43%, avg 2.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$147.00Oct 9$7.750.472.9%5.43%8.33%21
$146.00Oct 9$8.150.482.2%5.71%7.91%541
$149.00Oct 9$6.950.444.3%4.87%9.17%17
$145.00Oct 9$8.550.501.5%5.99%7.49%934
$150.00Oct 9$6.600.425.0%4.62%9.63%855
$143.00Oct 9$9.500.530.1%6.65%6.76%25
$152.50Oct 9$5.750.386.8%4.03%10.78%2324
$155.00Oct 9$5.050.358.5%3.54%12.04%433
$157.50Oct 9$4.400.3110.3%3.08%13.34%310
$144.00Oct 9$8.200.520.8%5.74%6.55%--62

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 123,565
Total Puts 45,217
Put/Call Ratio 0.37
Net Difference 78,348

Prior's Put/Call Breakdown

Total Calls 180,602
Total Puts 80,927
Put/Call Ratio 0.45
Net Difference 99,675

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