Tour v452
SPCX
SPACE EX TECH SPACEX A
$114.01 -2.07%
7/29 10:10

Option Volume

Detail
Current (07/29 10:10am) 153,754
Calls: 112,647 (73%)
Puts: 41,107 (27%)
Prior (07/28) 120,349
Calls: 55,196 (46%)
Puts: 65,153 (54%)
Current vs Prior +27.76%
Calls: +104.09% (Calls)
Puts: -36.91% (Puts)
Prior 7-Day Total 2,700,441
Calls: 1,627,386 (60%)
Puts: 1,073,055 (40%)
Prior 7-Day Average 385,777
Calls: 232,483 (60%)
Puts: 153,293 (40%)
Current vs Prior 7-Day Avg -60.14%
Calls: -51.55%
Puts: -73.18%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/29 10:10am) $56.12M
Calls: $20.10M (36%)
Puts: $36.02M (64%)
Prior (07/28) $97.86M
Calls: $30.40M (31%)
Puts: $67.46M (69%)
Current vs Prior -42.65%
Calls: -33.89%
Puts: -46.61%
Prior 7-Day Total $1.57B
Calls: $641.19M (41%)
Puts: $926.97M (59%)
Prior 7-Day Average $224.02M
Calls: $91.60M (41%)
Puts: $132.42M (59%)
Current vs Prior 7-Day Avg -74.95%
Calls: -78.06%
Puts: -72.80%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/29 10:10am) 0.36
Prior (07/28) 1.18
Current vs Prior -69.08%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -43.79%
Sentiment BULLISH

Open Interest

Detail
Current (07/29 10:10am) 3,852,335
Calls: 2,004,200 (52%)
Puts: 1,848,135 (48%)
Prior (07/28) 3,621,827
Calls: 1,812,391 (50%)
Puts: 1,809,436 (50%)
Current vs Prior +6.36%
Prior 7-Day Total 26,228,195
Calls: 13,491,588 (51%)
Puts: 12,736,607 (49%)
Prior 7-Day Average 3,746,885
Calls: 1,927,369 (51%)
Puts: 1,819,515 (49%)
Current vs Prior 7-Day Avg +2.81%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 7.85% | 20.00%24.87% | 31.88%
Prior 8.68% | 20.32%24.95% | 32.43%
Current vs Prior -9.52% | -1.56%-0.36% | -1.68%
Prior 7-Day Avg 9.83% | 20.86%25.32% | 32.65%
Current vs 7-Day Avg -20.15% | -4.13%-1.80% | -2.36%
Prior 7-Day Eod 8.68% | 20.32%24.95% | 32.43%
Current vs 7-Day Eod -9.52% | -1.56%-0.36% | -1.68%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.29% | 1.75%
Calls: 2.41% | 1.82%
Puts: 4.17% | 1.69%
Prior 3.92% | 5.48%
Calls: 4.00% | 6.78%
Puts: 3.85% | 4.18%
Current vs Prior -16.07% | -68.07%
Prior 7-Day Avg 9.19% | 3.71%
Calls: 10.42% | 4.39%
Puts: 7.97% | 3.03%
Current vs 7-Day Avg -64.21% | -52.79%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($36.02M). Extreme bullish P/C ratio of 0.36 - heavy call buying (112,647 calls vs 41,107 puts). P/C ratio dropping 69% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BEARISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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 405 of results (avg 3.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2115.5015.70$15.601.3%40.60753
$126.00Aug 76.806.90$6.851.5%150.39285
$115.00Aug 2113.3013.50$13.401.5%750.554.0K
$116.00Aug 2112.9013.10$13.001.5%820.54384
$114.00Aug 1412.5012.70$12.601.6%100.55101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 714.8014.90$14.850.7%1830.536.1K
$117.00Aug 712.9013.00$12.950.8%3430.49509
$116.00Aug 712.3012.40$12.350.8%1390.48611
$128.00Aug 2123.1023.30$23.200.9%--0.58250
$113.00Aug 710.6010.70$10.650.9%2210.44810

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.64, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 310.500.55$0.539.4%1.7K0.0911.5K
$134.00Jul 310.550.60$0.578.8%190.101.2K
$133.00Jul 310.600.65$0.637.9%400.102.2K
$132.00Jul 310.650.70$0.687.4%370.111.5K
$131.00Jul 310.700.75$0.736.8%2340.121.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jul 310.250.30$0.2817.9%700.061.5K
$99.00Jul 310.300.35$0.3215.6%2170.071.2K
$100.00Jul 310.350.40$0.3813.2%1.0K0.0723.9K
$101.00Jul 310.450.50$0.4810.4%3680.091.5K
$102.00Jul 310.550.60$0.578.8%1600.11907

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 200 found (avg delta 0.64, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Jul 3120.4023.30$21.8513.3%21.0010
$93.00Jul 3119.0023.20$21.1019.9%--1.0016
$94.00Jul 3118.0021.10$19.5515.9%--1.00172
$95.00Jul 3118.2019.80$19.008.4%--1.00265
$96.00Jul 3116.8019.70$18.2515.9%--0.9411
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Jul 3122.1023.60$22.856.6%--0.92294
$135.00Jul 3121.2022.30$21.755.1%350.913.3K
$134.00Jul 3120.2021.30$20.755.3%30.90424
$133.00Jul 3119.2021.20$20.209.9%--0.90155
$132.00Jul 3118.3020.20$19.259.9%10.89352

Most actively traded options today. High liquidity = easy entry/exit. 331 active (total vol 55.8K, top 4.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 312.102.20$2.154.7%3.0K0.3212.5K
$125.00Jul 311.251.30$1.273.9%2.6K0.2011.2K
$115.00Jul 313.703.80$3.752.7%2.1K0.4811.1K
$135.00Aug 217.307.50$7.402.7%1.9K0.359.8K
$135.00Jul 310.500.55$0.539.4%1.7K0.0911.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 312.352.40$2.382.1%4.0K0.3314.9K
$115.00Aug 711.7011.90$11.801.7%3.0K0.4713.3K
$113.00Jul 313.603.70$3.652.7%1.9K0.443.8K
$110.00Aug 2111.6011.80$11.701.7%1.9K0.4015.9K
$105.00Jul 310.951.00$0.985.1%1.8K0.177.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 70 strikes (avg 14.1%, max 34.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4152.3%113.0%34.7%1.7K11.6K
$132.00Jul 31Sep 4146.5%112.7%30.0%371.5K
$136.00Jul 31Aug 28155.3%119.7%29.8%1401.9K
$131.00Jul 31Sep 4143.9%112.1%28.4%2351.3K
$130.00Jul 31Sep 4142.3%111.9%27.3%73513.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4152.3%113.0%34.7%373.4K
$132.00Jul 31Sep 4146.5%112.7%30.0%1404
$136.00Jul 31Aug 28155.3%119.7%29.8%--361
$131.00Jul 31Sep 4143.9%112.1%28.4%--426
$130.00Jul 31Sep 4142.3%111.9%27.3%333.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 308 found (best R:R 9.00, avg 1.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$127.00$128.00Jul 31$0.10$0.90$0.109.00$127.10
$125.00$126.00Jul 31$0.12$0.88$0.127.33$125.12
$122.00$123.00Jul 31$0.15$0.85$0.155.67$122.15
$124.00$125.00Jul 31$0.15$0.85$0.155.67$124.15
$133.00$134.00Aug 7$0.15$0.85$0.155.67$133.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$103.00$102.00Jul 31$0.11$0.89$0.118.09$102.89
$104.00$103.00Jul 31$0.15$0.85$0.155.67$103.85
$105.00$104.00Jul 31$0.15$0.85$0.155.67$104.85
$106.00$105.00Jul 31$0.19$0.81$0.194.26$105.81
$93.00$92.00Aug 7$0.20$0.80$0.204.00$92.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 384 found (best R:R 9.00, avg 1.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$106.00Jul 31$0.85$0.85$0.155.67$105.85
$106.00$107.00Jul 31$0.80$0.80$0.204.00$106.80
$107.00$108.00Jul 31$0.80$0.80$0.204.00$107.80
$100.00$101.00Aug 7$0.80$0.80$0.204.00$100.80
$92.00$93.00Jul 31$0.75$0.75$0.253.00$92.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$128.00$127.00Jul 31$0.90$0.90$0.109.00$127.10
$124.00$123.00Jul 31$0.85$0.85$0.155.67$123.15
$125.00$124.00Jul 31$0.85$0.85$0.155.67$124.15
$131.00$130.00Aug 7$0.85$0.85$0.155.67$130.15
$135.00$134.00Aug 7$0.85$0.85$0.155.67$134.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $5.44, cheapest $2.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Jul 31Aug 7$2.30126.2%151.0%
$95.00Jul 31Aug 7$2.90124.7%151.0%
$97.00Jul 31Aug 7$3.45126.0%150.9%
$136.00Jul 31Aug 7$4.20155.3%162.9%
$100.00Jul 31Aug 7$4.35119.7%151.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Jul 31Aug 7$2.47131.9%151.1%
$93.00Jul 31Aug 7$2.67126.2%151.0%
$94.00Jul 31Aug 7$2.90130.8%151.7%
$95.00Jul 31Aug 7$3.17124.7%151.0%
$96.00Jul 31Aug 7$3.37126.1%151.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 198 found (cheapest 7.28% of stock, avg 22.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$113.00Jul 31$4.65$3.65$8.30$104.70$121.307.28%
$112.00Jul 31$5.15$3.20$8.35$103.65$120.357.32%
$114.00Jul 31$4.15$4.20$8.35$105.65$122.357.32%
$111.00Jul 31$5.70$2.78$8.48$102.52$119.487.44%
$115.00Jul 31$3.75$4.80$8.55$106.45$123.557.50%
$116.00Jul 31$3.35$5.40$8.75$107.25$124.757.67%
$110.00Jul 31$6.45$2.38$8.83$101.17$118.837.74%
$117.00Jul 31$3.03$6.05$9.08$107.92$126.087.96%
$109.00Jul 31$7.10$2.03$9.13$99.87$118.138.01%
$108.00Jul 31$7.65$1.73$9.38$98.62$117.388.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.19% of stock, avg 19.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$119.00$110.00Jul 31$2.40$2.38$4.78$105.22$123.78
$118.00$110.00Jul 31$2.68$2.38$5.06$104.94$123.06
$119.00$111.00Jul 31$2.40$2.78$5.18$105.82$124.18
$117.00$110.00Jul 31$3.03$2.38$5.41$104.59$122.41
$118.00$111.00Jul 31$2.68$2.78$5.46$105.54$123.46
$119.00$112.00Jul 31$2.40$3.20$5.60$106.40$124.60
$116.00$110.00Jul 31$3.35$2.38$5.73$104.27$121.73
$117.00$111.00Jul 31$3.03$2.78$5.81$105.19$122.81
$118.00$112.00Jul 31$2.68$3.20$5.88$106.12$123.88
$119.00$113.00Jul 31$2.40$3.65$6.05$106.95$125.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 187 found (best R:R 9.00, avg credit $1.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
98/99105/106Aug 7$0.90$0.109.00$98.10$105.90
101/102105/106Aug 7$0.90$0.109.00$101.10$105.90
92/93111/112Aug 14$0.90$0.109.00$92.10$111.90
93/94100/101Aug 14$0.90$0.109.00$93.10$100.90
94/95100/101Aug 14$0.90$0.109.00$94.10$100.90
98/99107/108Aug 14$0.90$0.109.00$98.10$107.90
98/99110/111Aug 14$0.90$0.109.00$98.10$110.90
99/100111/112Aug 14$0.90$0.109.00$99.10$111.90
102/103107/108Aug 14$0.90$0.109.00$102.10$107.90
102/103110/111Aug 14$0.90$0.109.00$102.10$110.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$111.00$112.00$113.00Jul 31$0.05$0.9519.00
$106.00$107.00$108.00Aug 7$0.05$0.9519.00
$107.00$108.00$109.00Aug 7$0.05$0.9519.00
$112.00$113.00$114.00Aug 7$0.05$0.9519.00
$124.00$125.00$126.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.00$93.00$94.00Jul 31$0.05$0.9519.00
$95.00$96.00$97.00Aug 7$0.05$0.9519.00
$103.00$104.00$105.00Aug 7$0.05$0.9519.00
$111.00$112.00$113.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 7$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-0.08, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$136.001:2Jul 31-$0.47$0.53
$134.00$135.001:2Jul 31-$0.49$0.51
$133.00$134.001:2Jul 31-$0.51$0.49
$132.00$133.001:2Jul 31-$0.58$0.42
$131.00$132.001:2Jul 31-$0.63$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$93.00$92.001:2Jul 31-$0.08$0.92
$96.00$95.001:2Jul 31-$0.08$0.92
$95.00$94.001:2Jul 31-$0.13$0.87
$97.00$96.001:2Jul 31-$0.13$0.87
$100.00$95.001:2Aug 28-$4.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 13.16%, avg 7.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 4$15.000.560.9%13.16%14.03%3191
$116.00Sep 4$14.600.551.8%12.81%14.55%1669
$117.00Sep 4$14.300.542.6%12.54%15.17%555
$115.00Aug 28$14.200.550.9%12.46%13.32%3179
$118.00Sep 4$13.900.533.5%12.19%15.69%--30
$116.00Aug 28$13.800.541.8%12.10%13.85%--194
$117.00Aug 28$13.400.532.6%11.75%14.38%681
$115.00Aug 21$13.300.550.9%11.67%12.53%754.0K
$120.00Sep 4$13.200.515.2%11.58%16.83%--87
$118.00Aug 28$13.000.523.5%11.40%14.90%134

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 112,647
Total Puts 41,107
Put/Call Ratio 0.36
Net Difference 71,540

Prior's Put/Call Breakdown

Total Calls 55,196
Total Puts 65,153
Put/Call Ratio 1.18
Net Difference -9,957

Prior 7-Day Put/Call Summary

Total Calls 1,627,386
Total Puts 1,073,055
Average Put/Call Ratio 0.65
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