Tour v526
SPCX
SPACE EX TECH SPACEX A
$142.44 +0.66%
(8/31 14:40) ◀
|
Monday, August 31, 2026 (2:45pm)
January 2026
|
▶ (8/31 14:50)
◀ 8/31 14:45 ▶

Option Volume

Detail
ℹ
Current (08/31 2:45pm) 490,634
Calls: 322,295 (66%)
Puts: 168,339 (34%)
Prior (08/28) 897,819
Calls: 580,062 (65%)
Puts: 317,757 (35%)
Current vs Prior -45.35%
Calls: -44.44% (Calls)
Puts: -47.02% (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 -41.68%
Calls: -35.92%
Puts: -50.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/31 2:45pm) $257.96M
Calls: $120.88M (47%)
Puts: $137.08M (53%)
Prior (08/28) $227.54M
Calls: $118.70M (52%)
Puts: $108.85M (48%)
Current vs Prior +13.37%
Calls: +1.84%
Puts: +25.94%
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 -31.87%
Calls: -30.42%
Puts: -33.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/31 2:45pm) 0.52
Prior (08/28) 0.55
Current vs Prior -4.65%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -21.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/31 2:45pm) 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 4.88% | 7.00%9.08% | 15.97%
Prior 5.50% | 7.62%9.56% | 16.58%
Current vs Prior -11.26% | -8.12%-5.06% | -3.67%
Prior 7-Day Avg 4.70% | 7.82%8.42% | 17.36%
Current vs 7-Day Avg +3.83% | -10.46%+7.85% | -8.02%
Prior 7-Day Eod 5.50% | 7.62%9.56% | 16.58%
Current vs 7-Day Eod -11.26% | -8.12%-5.06% | -3.67%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.88% | 2.51%
Calls: 2.90% | 3.02%
Puts: 2.86% | 2.00%
Prior 32.61% | 9.14%
Calls: 33.33% | 9.14%
Puts: 31.90% | 9.14%
Current vs Prior -91.17% | -72.54%
Prior 7-Day Avg 7.66% | 6.79%
Calls: 7.89% | 7.53%
Puts: 7.43% | 6.06%
Current vs 7-Day Avg -62.41% | -63.05%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 45% vs prior. Bullish P/C ratio of 0.52.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
14:45BEARISHBULLISHBULLISH
14:40BEARISHBULLISHBULLISH
14:35BEARISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
14:25BULLISHBULLISHBULLISH
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
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 345 of results (avg 4.4%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 42.132.15$2.140.9%33.0K0.3928.3K
$149.00Sep 41.041.05$1.051.0%2.6K0.231.6K
$143.00Sep 42.952.98$2.971.0%21.6K0.482.4K
$145.00Sep 113.603.65$3.631.4%2.5K0.432.1K
$144.00Sep 42.502.54$2.521.6%8.4K0.432.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Sep 112.152.17$2.160.9%2180.28882
$138.00Sep 112.792.82$2.811.1%6180.34282
$139.00Sep 41.781.80$1.791.1%4.6K0.331.9K
$135.00Sep 40.820.83$0.831.2%8.7K0.189.9K
$140.00Sep 42.142.17$2.161.4%9.5K0.376.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 60 found (avg $0.48, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 40.130.14$0.147.1%7.4K0.044.6K
$165.00Sep 40.060.07$0.0714.3%2.1K0.029.0K
$157.50Sep 40.200.21$0.214.8%11.3K0.062.6K
$155.00Sep 40.320.33$0.333.0%26.8K0.088.4K
$152.50Sep 40.520.54$0.533.8%6.9K0.134.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Sep 40.150.17$0.1612.5%3740.042.6K
$129.00Sep 40.230.25$0.248.3%3240.061.1K
$125.00Sep 40.100.11$0.119.1%6.3K0.0310.5K
$128.00Sep 40.190.20$0.205.0%8960.051.8K
$126.00Sep 40.130.14$0.147.1%3420.033.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 214 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Sep 427.4530.90$29.1711.8%--1.0080
$115.00Sep 426.4528.15$27.306.2%4581.00550
$116.00Sep 425.4528.40$26.9211.0%31.00151
$117.00Sep 424.3526.55$25.458.6%11.00177
$118.00Sep 423.5026.50$25.0012.0%11.00360
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 426.4028.70$27.558.3%230.99119
$167.50Sep 423.7526.10$24.939.4%--0.9914
$165.00Sep 421.2523.65$22.4510.7%120.9887
$162.50Sep 418.7521.15$19.9512.0%40.9734
$160.00Sep 417.3019.20$18.2510.4%280.96292

Most actively traded options today. High liquidity = easy entry/exit. 424 active (total vol 375.7K, top 34.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 40.850.87$0.862.3%34.9K0.1920.9K
$145.00Sep 42.132.15$2.140.9%33.0K0.3928.3K
$155.00Sep 40.320.33$0.333.0%26.8K0.088.4K
$143.00Sep 42.952.98$2.971.0%21.6K0.482.4K
$142.00Sep 43.403.50$3.452.9%13.0K0.535.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 42.142.17$2.161.4%9.5K0.376.1K
$135.00Sep 40.820.83$0.831.2%8.7K0.189.9K
$143.00Sep 43.453.55$3.502.9%7.5K0.52577
$125.00Sep 40.100.11$0.119.1%6.3K0.0310.5K
$142.00Sep 43.003.05$3.031.7%6.1K0.47955

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 11.0%, max 15.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$134.00Sep 4Oct 956.7%49.1%15.4%205235
$135.00Sep 4Oct 256.1%48.8%14.9%1.6K3.9K
$136.00Sep 4Oct 255.5%48.5%14.3%157417
$137.00Sep 4Oct 254.8%48.5%13.1%2.0K1.3K
$143.00Sep 4Oct 954.5%48.5%12.5%21.6K2.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Sep 4Oct 956.1%49.0%14.4%8.8K9.9K
$136.00Sep 4Oct 955.5%48.9%13.6%2.0K3.9K
$138.00Sep 4Oct 254.5%48.3%12.9%2.5K4.2K
$143.00Sep 4Oct 954.5%48.5%12.4%7.6K584
$137.00Sep 4Oct 954.9%48.9%12.3%1.8K2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 257 found (best R:R 9.00, avg 2.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$117.00$118.00Sep 11$0.10$0.90$0.10100%9.00$117.10
$115.00$116.00Sep 4$0.38$0.62$0.38100%1.63$115.38
$117.00$118.00Sep 4$0.45$0.55$0.45100%1.22$117.45
$132.00$133.00Oct 9$0.18$0.82$0.1871%4.56$132.18
$120.00$121.00Sep 11$0.45$0.55$0.4594%1.22$120.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$162.50$160.00Sep 25$1.67$0.83$1.6782%0.50$160.83
$150.00$149.00Sep 25$0.28$0.72$0.2863%2.57$149.72
$148.00$145.00Oct 9$1.43$1.57$1.4356%1.10$146.57
$146.00$145.00Oct 2$0.38$0.62$0.3854%1.63$145.62
$149.00$148.00Oct 2$0.50$0.50$0.5059%1.00$148.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 176 found (best R:R 0.20, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$143.00$144.00Oct 9$0.55$0.55$0.4548%1.22$143.55
$144.00$145.00Oct 2$0.50$0.50$0.5050%1.00$144.50
$143.00$144.00Sep 4$0.45$0.45$0.5552%0.82$143.45
$145.00$146.00Sep 4$0.35$0.35$0.6561%0.54$145.35
$149.00$150.00Sep 4$0.19$0.19$0.8178%0.23$149.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$125.00$120.00Oct 9$0.85$0.85$4.1581%0.20$124.15
$125.00$120.00Oct 2$0.74$0.74$4.2683%0.17$124.26
$139.00$137.00Oct 9$0.85$0.85$1.1559%0.74$138.15
$134.00$133.00Oct 9$0.38$0.38$0.6268%0.61$133.62
$141.00$140.00Oct 2$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. 16 found (avg debit $1.46, cheapest $1.36)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$139.00Sep 4Sep 11$1.4854.0%47.4%
$140.00Sep 4Sep 11$1.4553.8%47.3%
$142.00Sep 4Sep 11$1.5253.6%47.1%
$141.00Sep 4Sep 11$1.5153.6%47.2%
$145.00Sep 4Sep 11$1.4954.4%48.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$139.00Sep 4Sep 11$1.3654.1%47.4%
$140.00Sep 4Sep 11$1.3953.8%47.2%
$142.00Sep 4Sep 11$1.4253.6%47.1%
$141.00Sep 4Sep 11$1.4453.6%47.2%
$145.00Sep 4Sep 11$1.4354.4%48.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 4.54% of stock, avg 9.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$143.00Sep 4$2.97$3.50$6.47$136.53$149.474.54%
$142.00Sep 4$3.45$3.03$6.48$135.52$148.484.55%
$141.00Sep 4$3.97$2.56$6.53$134.47$147.534.58%
$144.00Sep 4$2.52$4.10$6.62$137.38$150.624.65%
$140.00Sep 4$4.58$2.16$6.74$133.26$146.744.73%
$145.00Sep 4$2.14$4.70$6.84$138.16$151.844.80%
$139.00Sep 4$5.20$1.79$6.99$132.01$145.994.91%
$146.00Sep 4$1.79$5.35$7.14$138.86$153.145.01%
$138.00Sep 4$5.88$1.50$7.38$130.62$145.385.18%
$147.00Sep 4$1.50$6.10$7.60$139.40$154.605.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.11% of stock, avg 7.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$147.00$138.00Sep 4$1.50$1.50$3.00$135.00$150.00
$147.00$139.00Sep 4$1.50$1.79$3.29$135.71$150.29
$146.00$138.00Sep 4$1.79$1.50$3.29$134.71$149.29
$146.00$139.00Sep 4$1.79$1.79$3.58$135.42$149.58
$147.00$140.00Sep 4$1.50$2.16$3.66$136.34$150.66
$145.00$138.00Sep 4$2.14$1.50$3.64$134.36$148.64
$146.00$140.00Sep 4$1.79$2.16$3.95$136.05$149.95
$145.00$139.00Sep 4$2.14$1.79$3.93$135.07$148.93
$145.00$140.00Sep 4$2.14$2.16$4.30$135.70$149.30
$147.00$141.00Sep 4$1.50$2.56$4.06$136.94$151.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 202 found (best R:R 1.38, avg credit $0.64)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
136/137149/150Sep 11$0.58$0.4238%1.38$136.42$149.58
137/138149/150Sep 11$0.61$0.3935%1.56$137.39$149.61
133/134149/150Sep 11$0.49$0.5146%0.96$133.51$149.49
135/136149/150Sep 11$0.54$0.4641%1.17$135.46$149.54
137/138149/150Sep 4$0.46$0.5449%0.85$137.54$149.46
130/131149/150Sep 11$0.42$0.5853%0.72$130.58$149.42
134/135149/150Sep 11$0.51$0.4944%1.04$134.49$149.51
134/135149/150Sep 4$0.35$0.6560%0.54$134.65$149.35
133/134149/150Sep 4$0.32$0.6863%0.47$133.68$149.32
128/129149/150Sep 11$0.38$0.6257%0.61$128.62$149.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Oct 2$0.12$4.889%40.67
$160.00$165.00$170.00Sep 18$0.18$4.829%26.78
$152.50$155.00$157.50Sep 11$0.10$2.409%24.00
$152.50$155.00$157.50Sep 4$0.08$2.427%30.25
$155.00$157.50$160.00Sep 18$0.08$2.427%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Sep 18$0.18$4.8213%26.78
$160.00$165.00$170.00Sep 18$0.18$4.829%26.78
$150.00$152.50$155.00Sep 4$0.10$2.4011%24.00
$150.00$152.50$155.00Sep 11$0.10$2.4011%24.00
$150.00$152.50$155.00Oct 9$0.07$2.438%34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 94 found (best net $-0.39, 94 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.39$4.61
$150.00$152.501:2Sep 4-$0.20$2.30
$165.00$170.001:2Sep 18-$0.27$4.73
$152.50$155.001:2Sep 4-$0.13$2.37
$155.00$157.501:2Sep 4-$0.09$2.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Oct 2-$0.64$4.36
$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
$123.00$122.001:2Sep 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. 83 found (best yield 5.12%, avg 2.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$147.00Oct 9$7.300.463.2%5.12%8.33%61
$146.00Oct 9$7.700.472.5%5.41%7.91%1211
$145.00Oct 9$8.100.491.8%5.69%7.48%2434
$148.00Oct 9$6.900.443.9%4.84%8.75%74
$149.00Oct 9$6.500.424.6%4.56%9.17%127
$150.00Oct 9$6.150.415.3%4.32%9.63%3555
$144.00Oct 9$8.400.511.1%5.90%6.99%2162
$143.00Oct 9$8.800.520.4%6.18%6.57%335
$152.50Oct 9$5.350.377.1%3.76%10.82%2724
$155.00Oct 9$4.650.338.8%3.26%12.08%10233

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 322,295
Total Puts 168,339
Put/Call Ratio 0.52
Net Difference 153,956

Prior's Put/Call Breakdown

Total Calls 580,062
Total Puts 317,757
Put/Call Ratio 0.55
Net Difference 262,305

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