Tour v526
SPCX
SPACE EX TECH SPACEX A
$142.97 +1.04%
(8/31 14:05) ◀
|
Monday, August 31, 2026 (2:10pm)
January 2026
|
▶ (8/31 14:15)
◀ 8/31 14:10 ▶

Option Volume

Detail
ℹ
Current (08/31 2:10pm) 453,587
Calls: 300,339 (66%)
Puts: 153,248 (34%)
Prior (08/28) 845,584
Calls: 550,082 (65%)
Puts: 295,502 (35%)
Current vs Prior -46.36%
Calls: -45.40% (Calls)
Puts: -48.14% (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 -46.09%
Calls: -40.29%
Puts: -54.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/31 2:10pm) $225.49M
Calls: $118.41M (53%)
Puts: $107.08M (47%)
Prior (08/28) $214.61M
Calls: $114.78M (53%)
Puts: $99.82M (47%)
Current vs Prior +5.07%
Calls: +3.16%
Puts: +7.27%
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 -40.45%
Calls: -31.84%
Puts: -47.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/31 2:10pm) 0.51
Prior (08/28) 0.54
Current vs Prior -5.02%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -23.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/31 2:10pm) 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
ℹ
Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)
Current 4.99% | 7.07%9.13% | 15.97%
Prior 5.50% | 7.62%9.56% | 16.58%
Current vs Prior -9.30% | -7.18%-4.54% | -3.69%
Prior 7-Day Avg 4.70% | 7.82%8.42% | 17.36%
Current vs 7-Day Avg +6.12% | -9.54%+8.44% | -8.04%
Prior 7-Day Eod 5.50% | 7.62%9.56% | 16.58%
Current vs 7-Day Eod -9.30% | -7.18%-4.54% | -3.69%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.17% | 3.92%
Calls: 1.31% | 4.69%
Puts: 3.03% | 3.14%
Prior 32.61% | 9.14%
Calls: 33.33% | 9.14%
Puts: 31.90% | 9.14%
Current vs Prior -93.35% | -57.11%
Prior 7-Day Avg 7.66% | 6.79%
Calls: 7.89% | 7.53%
Puts: 7.43% | 6.06%
Current vs 7-Day Avg -71.68% | -42.29%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 46% vs prior. Bullish P/C ratio of 0.51.

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
14:10BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:55BULLISHBULLISHBULLISH
13:50BULLISHBULLISHBULLISH
13:45BULLISHBULLISHBULLISH
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
13:30BEARISHBULLISHBULLISH
13:25BEARISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
13:15BEARISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
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 342 of results (avg 4.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 42.392.41$2.400.8%31.6K0.4128.3K
$145.00Sep 185.405.45$5.430.9%4.4K0.4724.4K
$146.00Sep 42.022.04$2.031.0%5.3K0.371.2K
$144.00Sep 42.812.84$2.831.1%8.0K0.462.2K
$142.00Sep 43.803.85$3.831.3%8.9K0.565.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Sep 42.822.83$2.830.4%5.6K0.44955
$140.00Sep 42.012.03$2.021.0%8.7K0.356.1K
$139.00Sep 41.671.69$1.681.2%4.3K0.311.9K
$141.00Sep 42.382.41$2.401.3%2.8K0.401.8K
$135.00Sep 40.770.78$0.781.3%8.5K0.179.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 61 found (avg $0.48, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 40.060.07$0.0714.3%2.0K0.029.0K
$162.50Sep 40.100.11$0.119.1%1.7K0.03331
$157.50Sep 40.230.24$0.244.2%11.2K0.062.6K
$160.00Sep 40.150.16$0.166.3%7.3K0.044.6K
$155.00Sep 40.370.38$0.382.6%26.6K0.108.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Sep 40.120.14$0.1315.4%3160.033.7K
$125.00Sep 40.100.11$0.119.1%6.2K0.0310.5K
$127.00Sep 40.150.17$0.1612.5%3720.042.6K
$128.00Sep 40.190.20$0.205.0%8950.051.8K
$129.00Sep 40.230.24$0.244.2%2990.061.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 211 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1126.3530.15$28.2513.5%--1.00408
$116.00Sep 1125.4029.15$27.2813.7%31.0054
$117.00Sep 1124.2027.20$25.7011.7%--1.00186
$116.00Sep 425.7028.40$27.0510.0%30.99151
$115.00Sep 426.4528.85$27.658.7%4560.99550
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Sep 418.7521.10$19.9311.8%41.0034
$165.00Sep 421.2523.00$22.137.9%121.0087
$167.50Sep 423.7525.35$24.556.5%--1.0014
$170.00Sep 426.1528.70$27.429.3%231.00119
$170.00Sep 1125.9029.20$27.5512.0%40.9615

Most actively traded options today. High liquidity = easy entry/exit. 416 active (total vol 346.2K, top 32.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 40.970.99$0.982.0%32.8K0.2120.9K
$145.00Sep 42.392.41$2.400.8%31.6K0.4128.3K
$155.00Sep 40.370.38$0.382.6%26.6K0.108.4K
$143.00Sep 43.253.35$3.303.0%20.4K0.512.4K
$157.50Sep 40.230.24$0.244.2%11.2K0.062.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 42.012.03$2.021.0%8.7K0.356.1K
$135.00Sep 40.770.78$0.781.3%8.5K0.179.9K
$143.00Sep 43.253.35$3.303.0%7.2K0.49577
$125.00Sep 40.100.11$0.119.1%6.2K0.0310.5K
$142.00Sep 42.822.83$2.830.4%5.6K0.44955

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 12.1%, max 18.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Sep 4Oct 257.4%48.6%18.0%1.6K3.9K
$136.00Sep 4Oct 256.9%48.6%17.1%127417
$138.00Sep 4Oct 955.9%48.0%16.5%6562.3K
$137.00Sep 4Oct 256.2%48.4%16.2%2.0K1.3K
$139.00Sep 4Oct 955.4%47.9%15.7%4952.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Sep 4Oct 957.4%48.3%18.9%8.5K9.9K
$136.00Sep 4Oct 957.0%48.3%18.1%1.9K3.9K
$137.00Sep 4Oct 956.3%48.1%17.0%1.7K2.2K
$138.00Sep 4Oct 256.0%48.2%16.1%2.4K4.2K
$139.00Sep 4Oct 955.6%47.9%16.1%4.3K1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 263 found (best R:R 1.86, avg 2.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$118.00$119.00Sep 4$0.35$0.65$0.3599%1.86$118.35
$117.00$118.00Sep 11$0.45$0.55$0.45100%1.22$117.45
$119.00$120.00Sep 11$0.47$0.53$0.4794%1.13$119.47
$115.00$116.00Sep 4$0.60$0.40$0.6099%0.67$115.60
$127.00$128.00Sep 4$0.60$0.40$0.6096%0.67$127.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$152.50Sep 18$1.55$0.95$1.5575%0.61$153.45
$148.00$147.00Oct 2$0.52$0.48$0.5256%0.92$147.48
$119.00$115.00Sep 18$0.17$3.83$0.177%22.53$118.83
$132.00$131.00Sep 11$0.14$0.86$0.1417%6.14$131.86
$142.00$141.00Sep 11$0.42$0.58$0.4245%1.38$141.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 175 found (best R:R 0.20, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$144.00$145.00Oct 2$0.55$0.55$0.4549%1.22$144.55
$146.00$147.00Sep 11$0.40$0.40$0.6058%0.67$146.40
$144.00$145.00Sep 4$0.43$0.43$0.5754%0.75$144.43
$147.00$148.00Sep 4$0.29$0.29$0.7168%0.41$147.29
$149.00$150.00Sep 4$0.21$0.21$0.7975%0.27$149.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$125.00$120.00Oct 9$0.83$0.83$4.1781%0.20$124.17
$139.00$137.00Oct 9$0.87$0.87$1.1360%0.77$138.13
$125.00$120.00Oct 2$0.70$0.70$4.3083%0.16$124.30
$139.00$138.00Oct 2$0.45$0.45$0.5560%0.82$138.55
$138.00$137.00Sep 18$0.40$0.40$0.6064%0.67$137.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $1.46, cheapest $1.38)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Sep 4Sep 11$1.4355.1%47.8%
$139.00Sep 4Sep 11$1.4255.4%48.3%
$142.00Sep 4Sep 11$1.5054.5%47.5%
$141.00Sep 4Sep 11$1.4854.8%48.0%
$143.00Sep 4Sep 11$1.5354.2%47.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Sep 4Sep 11$1.3855.1%47.8%
$139.00Sep 4Sep 11$1.3455.6%48.3%
$142.00Sep 4Sep 11$1.4254.5%47.4%
$141.00Sep 4Sep 11$1.4354.7%47.9%
$143.00Sep 4Sep 11$1.4854.2%47.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 130 found (cheapest 4.62% of stock, avg 10.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$143.00Sep 4$3.30$3.30$6.60$136.40$149.604.62%
$142.00Sep 4$3.83$2.83$6.66$135.34$148.664.66%
$144.00Sep 4$2.83$3.83$6.66$137.34$150.664.66%
$141.00Sep 4$4.40$2.40$6.80$134.20$147.804.76%
$145.00Sep 4$2.40$4.40$6.80$138.20$151.804.76%
$140.00Sep 4$5.00$2.02$7.02$132.98$147.024.91%
$146.00Sep 4$2.03$5.03$7.06$138.94$153.064.94%
$139.00Sep 4$5.63$1.68$7.31$131.69$146.315.11%
$147.00Sep 4$1.71$5.80$7.51$139.49$154.515.25%
$138.00Sep 4$6.40$1.40$7.80$130.20$145.805.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.17% of stock, avg 7.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$148.00$139.00Sep 4$1.42$1.68$3.10$135.90$151.10
$147.00$139.00Sep 4$1.71$1.68$3.39$135.61$150.39
$148.00$140.00Sep 4$1.42$2.02$3.44$136.56$151.44
$147.00$140.00Sep 4$1.71$2.02$3.73$136.27$150.73
$146.00$139.00Sep 4$2.03$1.68$3.71$135.29$149.71
$146.00$140.00Sep 4$2.03$2.02$4.05$135.95$150.05
$148.00$141.00Sep 4$1.42$2.40$3.82$137.18$151.82
$147.00$141.00Sep 4$1.71$2.40$4.11$136.89$151.11
$146.00$141.00Sep 4$2.03$2.40$4.43$136.57$150.43
$145.00$139.00Sep 4$2.40$1.68$4.08$134.92$149.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 172 found (best R:R 1.56, avg credit $0.64)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
137/138149/150Sep 11$0.61$0.3935%1.56$137.39$149.61
139/140147/148Sep 4$0.63$0.3732%1.70$139.37$147.63
139/140149/150Sep 4$0.55$0.4540%1.22$139.45$149.55
136/137147/148Sep 4$0.50$0.5045%1.00$136.50$147.50
133/134149/150Sep 11$0.49$0.5146%0.96$133.51$149.49
133/134147/148Sep 4$0.41$0.5954%0.69$133.59$147.41
135/136149/150Sep 11$0.54$0.4641%1.17$135.46$149.54
136/137149/150Sep 4$0.42$0.5852%0.72$136.58$149.42
133/134149/150Sep 4$0.33$0.6761%0.49$133.67$149.33
134/135149/150Sep 11$0.51$0.4943%1.04$134.49$149.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Sep 18$0.19$4.819%25.32
$150.00$152.50$155.00Oct 9$0.05$2.457%49.00
$150.00$152.50$155.00Sep 25$0.08$2.429%30.25
$155.00$157.50$160.00Sep 25$0.06$2.447%40.67
$155.00$157.50$160.00Sep 18$0.07$2.438%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Sep 18$0.06$4.949%82.33
$150.00$152.50$155.00Sep 11$0.08$2.4211%30.25
$150.00$152.50$155.00Oct 9$0.09$2.417%26.78
$142.00$143.00$144.00Sep 4$0.06$0.9410%15.67
$144.00$145.00$146.00Sep 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. 92 found (best net $-0.44, 92 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.44$4.56
$150.00$152.501:2Sep 4-$0.24$2.26
$165.00$170.001:2Sep 18-$0.31$4.69
$152.50$155.001:2Sep 4-$0.15$2.35
$155.00$157.501:2Sep 4-$0.10$2.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$116.00$115.001:2Sep 4-$0.05$0.95
$121.00$120.001:2Sep 4-$0.06$0.94
$125.00$124.001:2Sep 4-$0.07$0.93
$119.00$115.001:2Sep 18-$0.25$3.75
$125.00$120.001:2Oct 2-$0.67$4.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 5.04%, avg 2.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$148.00Oct 9$7.200.453.5%5.04%8.55%64
$146.00Oct 9$8.000.482.1%5.60%7.71%1211
$147.00Oct 9$7.600.462.8%5.32%8.13%61
$149.00Oct 9$6.800.434.2%4.76%8.97%127
$150.00Oct 9$6.450.414.9%4.51%9.43%3555
$152.50Oct 9$5.650.386.7%3.95%10.62%2724
$145.00Oct 9$8.200.491.4%5.74%7.16%2334
$155.00Oct 9$4.900.348.4%3.43%11.84%8233
$144.00Oct 9$8.350.510.7%5.84%6.56%2162
$143.00Oct 9$8.800.520.0%6.16%6.18%335

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 300,339
Total Puts 153,248
Put/Call Ratio 0.51
Net Difference 147,091

Prior's Put/Call Breakdown

Total Calls 550,082
Total Puts 295,502
Put/Call Ratio 0.54
Net Difference 254,580

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