Tour v526
SPCX
SPACE EX TECH SPACEX A
$142.48 +0.69%
(8/31 15:20) ◀
|
Monday, August 31, 2026 (3:25pm)
January 2026
|
▶ (8/31 15:30)
◀ 8/31 15:25 ▶

Option Volume

Detail
ℹ
Current (08/31 3:25pm) 518,130
Calls: 335,212 (65%)
Puts: 182,918 (35%)
Prior (08/28) 960,055
Calls: 614,310 (64%)
Puts: 345,745 (36%)
Current vs Prior -46.03%
Calls: -45.43% (Calls)
Puts: -47.09% (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 -38.41%
Calls: -33.36%
Puts: -45.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/31 3:25pm) $272.31M
Calls: $127.72M (47%)
Puts: $144.60M (53%)
Prior (08/28) $242.90M
Calls: $129.38M (53%)
Puts: $113.51M (47%)
Current vs Prior +12.11%
Calls: -1.29%
Puts: +27.39%
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 -28.08%
Calls: -26.49%
Puts: -29.43%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/31 3:25pm) 0.55
Prior (08/28) 0.56
Current vs Prior -3.05%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -17.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/31 3:25pm) 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 4.97% | 7.05%9.15% | 16.02%
Prior 5.50% | 7.62%9.56% | 16.58%
Current vs Prior -9.62% | -7.41%-4.36% | -3.35%
Prior 7-Day Avg 4.70% | 7.82%8.42% | 17.36%
Current vs 7-Day Avg +5.74% | -9.77%+8.65% | -7.72%
Prior 7-Day Eod 5.50% | 7.62%9.56% | 16.58%
Current vs 7-Day Eod -9.62% | -7.41%-4.36% | -3.35%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.12% | 2.98%
Calls: 1.42% | 3.96%
Puts: 2.82% | 2.00%
Prior 32.61% | 9.14%
Calls: 33.33% | 9.14%
Puts: 31.90% | 9.14%
Current vs Prior -93.50% | -67.40%
Prior 7-Day Avg 7.66% | 6.79%
Calls: 7.89% | 7.53%
Puts: 7.43% | 6.06%
Current vs 7-Day Avg -72.33% | -56.13%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 46% vs prior. Bullish P/C ratio of 0.55.

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
15:25BEARISHBULLISHBULLISH
15:20BEARISHBULLISHBULLISH
15:15BEARISHBULLISHBULLISH
15:05BEARISHBULLISHBULLISH
15:00BEARISHBULLISHBULLISH
14:55BEARISHBULLISHBULLISH
14:50BEARISHBULLISHBULLISH
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 354 of results (avg 4.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Sep 41.071.08$1.080.9%2.8K0.231.6K
$146.00Sep 41.841.86$1.851.1%5.5K0.351.2K
$150.00Sep 40.890.90$0.901.1%35.7K0.2020.9K
$144.00Sep 42.582.61$2.601.2%9.0K0.442.2K
$145.00Sep 42.182.21$2.201.4%35.3K0.3928.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Sep 41.831.84$1.840.5%4.9K0.331.9K
$141.00Sep 42.582.60$2.590.8%3.2K0.421.8K
$140.00Sep 42.182.20$2.190.9%10.1K0.376.1K
$144.00Oct 28.959.05$9.001.1%--0.5027
$141.00Sep 114.004.05$4.031.2%3160.44617

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 62 found (avg $0.46, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Sep 40.080.09$0.0911.1%1.7K0.03331
$160.00Sep 40.130.14$0.147.1%7.7K0.044.6K
$165.00Sep 40.060.07$0.0714.3%2.2K0.029.0K
$157.50Sep 40.210.22$0.224.5%11.3K0.062.6K
$155.00Sep 40.340.35$0.352.9%27.4K0.098.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Sep 40.160.18$0.1711.8%3790.042.6K
$122.00Sep 40.060.07$0.0714.3%1960.02950
$128.00Sep 40.200.22$0.219.5%9220.051.8K
$125.00Sep 40.110.12$0.128.3%6.3K0.0310.5K
$124.00Sep 40.090.10$0.1010.0%6840.02905

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 215 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Sep 427.5030.85$29.1811.5%11.0080
$115.00Sep 426.7528.80$27.787.4%4621.00550
$116.00Sep 425.4528.40$26.9211.0%31.00151
$117.00Sep 424.5026.55$25.538.0%11.00177
$118.00Sep 423.5026.50$25.0012.0%11.00360
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 426.4528.70$27.588.2%230.99119
$167.50Sep 423.7526.10$24.939.4%--0.9914
$165.00Sep 421.5523.65$22.609.3%120.9887
$162.50Sep 418.7521.15$19.9512.0%40.9734
$160.00Sep 416.4519.20$17.8315.4%290.96292

Most actively traded options today. High liquidity = easy entry/exit. 430 active (total vol 397.1K, top 35.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 40.890.90$0.901.1%35.7K0.2020.9K
$145.00Sep 42.182.21$2.201.4%35.3K0.3928.3K
$155.00Sep 40.340.35$0.352.9%27.4K0.098.4K
$143.00Sep 43.003.10$3.053.3%22.6K0.482.4K
$142.00Sep 43.503.55$3.531.4%13.4K0.535.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Sep 43.503.60$3.552.8%10.8K0.52577
$140.00Sep 42.182.20$2.190.9%10.1K0.376.1K
$135.00Sep 40.850.87$0.862.3%8.9K0.189.9K
$142.00Sep 43.003.10$3.053.3%6.7K0.47955
$125.00Sep 40.110.12$0.128.3%6.3K0.0310.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 11.4%, max 17.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$134.00Sep 4Oct 958.2%49.3%17.9%206235
$135.00Sep 4Oct 257.5%49.1%17.0%1.7K3.9K
$136.00Sep 4Oct 256.7%49.0%15.7%158417
$137.00Sep 4Oct 256.4%48.9%15.2%2.0K1.3K
$138.00Sep 4Oct 955.9%48.9%14.2%7372.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$134.00Sep 4Oct 958.2%49.3%17.9%1.3K1.4K
$135.00Sep 4Oct 957.5%49.4%16.4%8.9K9.9K
$136.00Sep 4Oct 956.7%49.2%15.4%2.1K3.9K
$137.00Sep 4Oct 956.4%49.2%14.7%1.9K2.2K
$138.00Sep 4Oct 255.9%48.7%14.7%2.6K4.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 260 found (best R:R 4.56, avg 2.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$132.00$133.00Oct 9$0.18$0.82$0.1871%4.56$132.18
$117.00$118.00Sep 4$0.53$0.47$0.53100%0.89$117.53
$123.00$124.00Sep 4$0.57$0.43$0.57100%0.75$123.57
$134.00$135.00Oct 2$0.27$0.73$0.2769%2.70$134.27
$117.00$118.00Sep 25$0.57$0.43$0.5791%0.75$117.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$149.00$148.00Sep 25$0.37$0.63$0.3761%1.70$148.63
$152.50$150.00Sep 25$1.48$1.02$1.4868%0.69$151.02
$148.00$145.00Oct 9$1.45$1.55$1.4556%1.07$146.55
$148.00$147.00Sep 11$0.53$0.47$0.5366%0.89$147.47
$150.00$149.00Oct 2$0.52$0.48$0.5261%0.92$149.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 177 found (best R:R 0.21, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$143.00$144.00Oct 9$0.63$0.63$0.3748%1.70$143.63
$144.00$145.00Oct 2$0.55$0.55$0.4550%1.22$144.55
$144.00$145.00Oct 9$0.53$0.53$0.4749%1.13$144.53
$147.00$148.00Sep 4$0.27$0.27$0.7370%0.37$147.27
$143.00$144.00Sep 4$0.45$0.45$0.5552%0.82$143.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$125.00$120.00Oct 9$0.88$0.88$4.1281%0.21$124.12
$125.00$120.00Oct 2$0.75$0.75$4.2582%0.18$124.25
$139.00$137.00Oct 9$0.88$0.88$1.1259%0.79$138.12
$135.00$134.00Oct 9$0.40$0.40$0.6066%0.67$134.60
$120.00$115.00Oct 9$0.58$0.58$4.4286%0.13$119.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $1.44, cheapest $1.39)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Sep 4Sep 11$1.4555.1%47.8%
$141.00Sep 4Sep 11$1.5054.8%47.5%
$142.00Sep 4Sep 11$1.5254.8%47.6%
$139.00Sep 4Sep 11$1.2555.4%48.2%
$144.00Sep 4Sep 11$1.5055.3%49.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Sep 4Sep 11$1.3955.1%47.8%
$141.00Sep 4Sep 11$1.4454.8%47.5%
$142.00Sep 4Sep 11$1.4554.8%47.6%
$139.00Sep 4Sep 11$1.3655.4%48.2%
$144.00Sep 4Sep 11$1.4555.3%49.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 4.62% of stock, avg 9.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$142.00Sep 4$3.53$3.05$6.58$135.42$148.584.62%
$143.00Sep 4$3.05$3.55$6.60$136.40$149.604.63%
$141.00Sep 4$4.10$2.59$6.69$134.31$147.694.70%
$144.00Sep 4$2.60$4.10$6.70$137.30$150.704.70%
$140.00Sep 4$4.70$2.19$6.89$133.11$146.894.84%
$145.00Sep 4$2.20$4.70$6.90$138.10$151.904.84%
$146.00Sep 4$1.85$5.33$7.18$138.82$153.185.04%
$139.00Sep 4$5.48$1.84$7.32$131.68$146.325.14%
$138.00Sep 4$6.03$1.53$7.56$130.44$145.565.31%
$147.00Sep 4$1.56$6.10$7.66$139.34$154.665.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.17% of stock, avg 7.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$147.00$138.00Sep 4$1.56$1.53$3.09$134.91$150.09
$147.00$139.00Sep 4$1.56$1.84$3.40$135.60$150.40
$146.00$138.00Sep 4$1.85$1.53$3.38$134.62$149.38
$146.00$139.00Sep 4$1.85$1.84$3.69$135.31$149.69
$147.00$140.00Sep 4$1.56$2.19$3.75$136.25$150.75
$146.00$140.00Sep 4$1.85$2.19$4.04$135.96$150.04
$145.00$138.00Sep 4$2.20$1.53$3.73$134.27$148.73
$145.00$139.00Sep 4$2.20$1.84$4.04$134.96$149.04
$145.00$140.00Sep 4$2.20$2.19$4.39$135.61$149.39
$147.00$141.00Sep 4$1.56$2.59$4.15$136.85$151.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 187 found (best R:R 1.56, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
137/138149/150Sep 11$0.61$0.3935%1.56$137.39$149.61
129/130149/150Sep 11$0.41$0.5955%0.69$129.59$149.41
134/135149/150Sep 11$0.52$0.4844%1.08$134.48$149.52
133/134147/148Sep 4$0.41$0.5954%0.69$133.59$147.41
138/139147/148Sep 4$0.58$0.4237%1.38$138.42$147.58
136/137149/150Sep 11$0.57$0.4338%1.33$136.43$149.57
137/138148/149Sep 11$0.63$0.3732%1.70$137.37$148.63
135/136149/150Sep 11$0.54$0.4641%1.17$135.46$149.54
129/130148/149Sep 11$0.43$0.5752%0.75$129.57$148.43
134/135148/149Sep 11$0.54$0.4641%1.17$134.46$148.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Oct 2$0.12$4.888%40.67
$160.00$165.00$170.00Sep 18$0.18$4.829%26.78
$150.00$152.50$155.00Oct 9$0.05$2.457%49.00
$155.00$157.50$160.00Oct 2$0.06$2.447%40.67
$152.50$155.00$157.50Sep 25$0.08$2.428%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Sep 11$0.15$4.8511%32.33
$150.00$152.50$155.00Oct 9$0.07$2.437%34.71
$155.00$157.50$160.00Sep 25$0.07$2.437%34.71
$143.00$144.00$145.00Sep 4$0.05$0.9510%19.00
$137.00$138.00$139.00Sep 4$0.05$0.958%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 $-0.40, 92 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.40$4.60
$150.00$152.501:2Sep 4-$0.22$2.28
$165.00$170.001:2Sep 18-$0.28$4.72
$152.50$155.001:2Sep 4-$0.14$2.36
$155.00$157.501:2Sep 4-$0.09$2.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$123.00$122.001:2Sep 4-$0.05$0.95
$121.00$120.001:2Sep 4-$0.06$0.94
$125.00$120.001:2Oct 2-$0.69$4.31
$119.00$115.001:2Sep 18-$0.26$3.74
$125.00$124.001:2Sep 4-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 5.23%, avg 2.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$147.00Oct 9$7.450.463.2%5.23%8.40%61
$146.00Oct 9$7.850.472.5%5.51%7.98%1231
$145.00Oct 9$8.250.491.8%5.79%7.56%2434
$148.00Oct 9$7.050.443.9%4.95%8.82%74
$149.00Oct 9$6.650.424.6%4.67%9.24%127
$150.00Oct 9$6.300.415.3%4.42%9.70%3555
$143.00Oct 9$9.000.520.4%6.32%6.68%335
$144.00Oct 9$8.500.511.1%5.97%7.03%2162
$152.50Oct 9$5.500.377.0%3.86%10.89%2724
$155.00Oct 9$4.750.348.8%3.33%12.12%10333

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 335,212
Total Puts 182,918
Put/Call Ratio 0.55
Net Difference 152,294

Prior's Put/Call Breakdown

Total Calls 614,310
Total Puts 345,745
Put/Call Ratio 0.56
Net Difference 268,565

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