Tour v526
SPCX
SPACE EX TECH SPACEX A
$143.69 +1.58%
$143.50 (-0.13%)🌙
as of 08/31 04:15 PM
(8/31 16:10) ◀
|
Monday, August 31, 2026 (4:15pm)
January 2026
|
▶ (8/31 16:20)
◀ 8/31 16:15 ▶

Option Volume

Detail
ℹ
Current (08/31 4:15pm) 560,582
Calls: 360,741 (64%)
Puts: 199,841 (36%)
Prior (08/28) 1,064,402
Calls: 680,658 (64%)
Puts: 383,744 (36%)
Current vs Prior -47.33%
Calls: -47.00% (Calls)
Puts: -47.92% (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 -33.37%
Calls: -28.28%
Puts: -40.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/31 4:15pm) $307.17M
Calls: $153.57M (50%)
Puts: $153.60M (50%)
Prior (08/28) $313.40M
Calls: $168.27M (54%)
Puts: $145.14M (46%)
Current vs Prior -1.99%
Calls: -8.73%
Puts: +5.83%
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 -18.87%
Calls: -11.60%
Puts: -25.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/31 4:15pm) 0.55
Prior (08/28) 0.56
Current vs Prior -1.74%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -16.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/31 4:15pm) 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 4.86% | 6.99%9.01% | 16.06%
Prior 5.50% | 7.62%9.56% | 16.58%
Current vs Prior -11.65% | -8.19%-5.74% | -3.12%
Prior 7-Day Avg 4.70% | 7.82%8.42% | 17.36%
Current vs 7-Day Avg +3.37% | -10.53%+7.07% | -7.50%
Prior 7-Day Eod 5.50% | 7.62%9.56% | 16.58%
Current vs 7-Day Eod -11.65% | -8.19%-5.74% | -3.12%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.61% | 8.61%
Calls: 2.78% | 5.71%
Puts: 4.44% | 11.51%
Prior 32.61% | 9.14%
Calls: 33.33% | 9.14%
Puts: 31.90% | 9.14%
Current vs Prior -88.93% | -5.80%
Prior 7-Day Avg 7.66% | 6.79%
Calls: 7.89% | 7.53%
Puts: 7.43% | 6.06%
Current vs 7-Day Avg -52.88% | +26.75%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Below-average activity with volume down 47% 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
16:15BEARISHBULLISHBULLISH
16:10BEARISHBULLISHBULLISH
16:00BEARISHBULLISHBULLISH
15:55BEARISHBULLISHBULLISH
15:50BEARISHBULLISHBULLISH
15:45BEARISHBULLISHBULLISH
15:40BEARISHBULLISHBULLISH
15:35BEARISHBULLISHBULLISH
15:30BEARISHBULLISHBULLISH
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 330 of results (avg 5.0%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 25.855.95$5.901.7%2980.41733
$150.00Sep 41.101.12$1.111.8%37.7K0.2420.9K
$145.00Sep 42.632.68$2.661.9%38.2K0.4528.3K
$147.00Oct 27.007.15$7.082.1%140.4773
$145.00Sep 256.806.95$6.882.2%3880.50614
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Sep 42.862.90$2.881.4%11.4K0.46577
$141.00Sep 42.042.07$2.051.5%3.4K0.361.8K
$144.00Sep 186.256.35$6.301.6%3310.4924
$140.00Sep 113.053.10$3.081.6%1.4K0.361.7K
$142.00Sep 42.422.46$2.441.6%7.1K0.41955

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.50, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 40.170.18$0.185.6%8.0K0.054.6K
$162.50Sep 40.110.12$0.128.3%1.7K0.03331
$165.00Sep 40.070.08$0.0812.5%2.3K0.029.0K
$157.50Sep 40.260.27$0.273.7%11.5K0.072.6K
$155.00Sep 40.420.44$0.434.7%28.0K0.118.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Sep 40.140.16$0.1513.3%9610.041.8K
$129.00Sep 40.180.20$0.1910.5%3800.051.1K
$127.00Sep 40.120.13$0.137.7%4300.032.6K
$126.00Sep 40.100.11$0.119.1%4140.033.7K
$125.00Sep 40.080.09$0.0911.1%6.7K0.0210.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 213 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 428.1529.35$28.754.2%5021.00550
$116.00Sep 425.2030.75$27.9819.8%31.00151
$117.00Sep 424.1529.20$26.6718.9%11.00177
$118.00Sep 423.1528.30$25.7320.0%11.00360
$119.00Sep 422.2027.30$24.7520.6%271.0054
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 424.5028.70$26.6015.8%230.99119
$167.50Sep 421.3525.35$23.3517.1%--0.9814
$165.00Sep 418.9023.95$21.4223.6%120.9887
$162.50Sep 416.4021.15$18.7725.3%40.9734
$170.00Sep 1123.9029.05$26.4819.4%40.9515

Most actively traded options today. High liquidity = easy entry/exit. 429 active (total vol 426.8K, top 38.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 42.632.68$2.661.9%38.2K0.4528.3K
$150.00Sep 41.101.12$1.111.8%37.7K0.2420.9K
$155.00Sep 40.420.44$0.434.7%28.0K0.118.4K
$143.00Sep 43.553.65$3.602.8%25.2K0.542.4K
$142.00Sep 44.104.30$4.204.8%14.1K0.595.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 41.701.73$1.721.7%11.6K0.326.1K
$143.00Sep 42.862.90$2.881.4%11.4K0.46577
$135.00Sep 40.630.66$0.654.6%9.6K0.149.9K
$142.00Sep 42.422.46$2.441.6%7.1K0.41955
$125.00Sep 40.080.09$0.0911.1%6.7K0.0210.5K

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 10.6%, max 18.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$138.00Sep 4Oct 955.3%47.3%16.9%7662.3K
$139.00Sep 4Oct 954.9%47.0%16.7%5472.8K
$140.00Sep 4Oct 954.4%46.8%16.3%12.8K9.3K
$136.00Sep 4Oct 256.4%48.7%15.8%161417
$141.00Sep 4Oct 954.1%46.7%15.8%2.9K3.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$136.00Sep 4Oct 956.4%47.6%18.5%2.4K3.9K
$137.00Sep 4Oct 955.9%47.4%18.0%2.2K2.2K
$139.00Sep 4Oct 954.9%47.0%16.7%5.2K1.9K
$140.00Sep 4Oct 954.4%46.8%16.3%11.8K6.1K
$141.00Sep 4Oct 954.1%46.7%15.8%3.5K1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 258 found (best R:R 1.23, avg 2.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$120.00$125.00Oct 9$3.33$1.67$3.3388%0.50$123.33
$127.00$128.00Sep 11$0.12$0.88$0.1291%7.33$127.12
$130.00$132.00Oct 9$0.90$1.10$0.9075%1.22$130.90
$123.00$124.00Sep 25$0.33$0.67$0.3388%2.03$123.33
$116.00$117.00Sep 11$0.50$0.50$0.50100%1.00$116.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$157.50Sep 4$1.12$1.38$1.1295%1.23$158.88
$165.00$162.50Sep 25$1.50$1.00$1.5083%0.67$163.50
$150.00$148.00Oct 9$0.62$1.38$0.6258%2.23$149.38
$146.00$145.00Sep 18$0.38$0.62$0.3854%1.63$145.62
$150.00$149.00Sep 11$0.57$0.43$0.5768%0.75$149.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 171 found (best R:R 0.19, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$146.00Oct 9$0.54$0.54$0.4650%1.17$145.54
$145.00$146.00Oct 2$0.53$0.53$0.4750%1.13$145.53
$144.00$145.00Sep 11$0.48$0.48$0.5249%0.92$144.48
$146.00$147.00Sep 4$0.36$0.36$0.6460%0.56$146.36
$148.00$149.00Sep 4$0.27$0.27$0.7369%0.37$148.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$125.00$120.00Oct 9$0.80$0.80$4.2082%0.19$124.20
$125.00$120.00Oct 2$0.67$0.67$4.3384%0.15$124.33
$139.00$138.00Oct 2$0.45$0.45$0.5562%0.82$138.55
$142.00$141.00Oct 2$0.50$0.50$0.5056%1.00$141.50
$139.00$137.00Oct 9$0.82$0.82$1.1860%0.69$138.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $1.47, cheapest $1.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$141.00Sep 4Sep 11$1.4254.1%47.3%
$140.00Sep 4Sep 11$1.4554.4%47.7%
$143.00Sep 4Sep 11$1.6053.5%47.1%
$142.00Sep 4Sep 11$1.5353.8%47.4%
$147.00Sep 4Sep 11$1.4854.4%48.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$141.00Sep 4Sep 11$1.4054.1%47.3%
$140.00Sep 4Sep 11$1.3654.4%47.7%
$143.00Sep 4Sep 11$1.4753.5%47.1%
$142.00Sep 4Sep 11$1.4653.8%47.4%
$147.00Sep 4Sep 11$1.3254.4%48.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 129 found (cheapest 4.51% of stock, avg 9.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$143.00Sep 4$3.60$2.88$6.48$136.52$149.484.51%
$144.00Sep 4$3.10$3.38$6.48$137.52$150.484.51%
$145.00Sep 4$2.66$3.95$6.61$138.39$151.614.60%
$142.00Sep 4$4.20$2.44$6.64$135.36$148.644.62%
$146.00Sep 4$2.26$4.55$6.81$139.19$152.814.74%
$141.00Sep 4$4.78$2.05$6.83$134.17$147.834.75%
$147.00Sep 4$1.90$5.18$7.08$139.92$154.084.93%
$140.00Sep 4$5.43$1.72$7.15$132.85$147.154.98%
$148.00Sep 4$1.60$5.90$7.50$140.50$155.505.22%
$139.00Sep 4$6.15$1.42$7.57$131.43$146.575.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.10% of stock, avg 7.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$148.00$139.00Sep 4$1.60$1.42$3.02$135.98$151.02
$148.00$140.00Sep 4$1.60$1.72$3.32$136.68$151.32
$147.00$139.00Sep 4$1.90$1.42$3.32$135.68$150.32
$147.00$140.00Sep 4$1.90$1.72$3.62$136.38$150.62
$148.00$141.00Sep 4$1.60$2.05$3.65$137.35$151.65
$147.00$141.00Sep 4$1.90$2.05$3.95$137.05$150.95
$146.00$139.00Sep 4$2.26$1.42$3.68$135.32$149.68
$146.00$140.00Sep 4$2.26$1.72$3.98$136.02$149.98
$148.00$142.00Sep 4$1.60$2.44$4.04$137.96$152.04
$146.00$141.00Sep 4$2.26$2.05$4.31$136.69$150.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 215 found (best R:R 1.78, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
138/139149/150Sep 11$0.64$0.3632%1.78$138.36$149.64
134/135149/150Sep 11$0.52$0.4843%1.08$134.48$149.52
137/138149/150Sep 11$0.60$0.4035%1.50$137.40$149.60
129/130149/150Sep 11$0.42$0.5853%0.72$129.58$149.42
135/136149/150Sep 11$0.54$0.4641%1.17$135.46$149.54
132/133149/150Sep 11$0.47$0.5348%0.89$132.53$149.47
131/132149/150Sep 11$0.45$0.5550%0.82$131.55$149.45
139/140148/149Sep 4$0.57$0.4337%1.33$139.43$148.57
136/137149/150Sep 11$0.56$0.4438%1.27$136.44$149.56
133/134148/149Sep 4$0.37$0.6357%0.59$133.63$148.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 21.73, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Sep 18$0.19$4.8110%25.32
$150.00$152.50$155.00Sep 18$0.10$2.4010%24.00
$155.00$157.50$160.00Oct 2$0.06$2.447%40.67
$150.00$152.50$155.00Oct 9$0.07$2.437%34.71
$150.00$152.50$155.00Sep 25$0.10$2.409%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Sep 18$0.22$4.7814%21.73
$150.00$152.50$155.00Sep 11$0.12$2.3812%19.83
$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
$140.00$141.00$142.00Sep 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. 91 found (best net $-0.47, 91 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Sep 18-$0.47$4.53
$150.00$152.501:2Sep 4-$0.27$2.23
$165.00$170.001:2Sep 18-$0.32$4.68
$152.50$155.001:2Sep 4-$0.17$2.33
$155.00$157.501:2Sep 4-$0.11$2.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$119.001:2Sep 4-$0.05$0.95
$123.00$122.001:2Sep 4-$0.06$0.94
$122.00$121.001:2Sep 4-$0.06$0.94
$126.00$125.001:2Sep 4-$0.07$0.93
$125.00$124.001:2Sep 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. 78 found (best yield 5.53%, avg 2.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$147.00Oct 9$7.950.472.3%5.53%7.84%61
$149.00Oct 9$7.150.443.7%4.98%8.67%127
$146.00Oct 9$8.350.481.6%5.81%7.42%1501
$148.00Oct 9$7.500.453.0%5.22%8.22%74
$150.00Oct 9$6.750.424.4%4.70%9.09%4055
$145.00Oct 9$8.600.500.9%5.99%6.90%2834
$152.50Oct 9$5.900.386.1%4.11%10.24%2724
$155.00Oct 9$5.150.357.9%3.58%11.46%10533
$157.50Oct 9$4.450.319.6%3.10%12.71%610
$147.00Oct 2$7.000.472.3%4.87%7.18%1473

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 360,741
Total Puts 199,841
Put/Call Ratio 0.55
Net Difference 160,900

Prior's Put/Call Breakdown

Total Calls 680,658
Total Puts 383,744
Put/Call Ratio 0.56
Net Difference 296,914

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