Tour v452
SPCX
SPACE EX TECH SPACEX A
$113.69 -2.34%
7/29 10:15

Option Volume

Detail
Current (07/29 10:15am) 161,269
Calls: 116,901 (72%)
Puts: 44,368 (28%)
Prior (07/28) 133,289
Calls: 63,474 (48%)
Puts: 69,815 (52%)
Current vs Prior +20.99%
Calls: +84.17% (Calls)
Puts: -36.45% (Puts)
Prior 7-Day Total 2,810,303
Calls: 1,715,962 (61%)
Puts: 1,094,341 (39%)
Prior 7-Day Average 401,471
Calls: 245,137 (61%)
Puts: 156,334 (39%)
Current vs Prior 7-Day Avg -59.83%
Calls: -52.31%
Puts: -71.62%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/29 10:15am) $60.64M
Calls: $21.16M (35%)
Puts: $39.48M (65%)
Prior (07/28) $107.12M
Calls: $33.41M (31%)
Puts: $73.71M (69%)
Current vs Prior -43.39%
Calls: -36.67%
Puts: -46.43%
Prior 7-Day Total $1.60B
Calls: $651.94M (41%)
Puts: $949.00M (59%)
Prior 7-Day Average $228.71M
Calls: $93.13M (41%)
Puts: $135.57M (59%)
Current vs Prior 7-Day Avg -73.49%
Calls: -77.29%
Puts: -70.88%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/29 10:15am) 0.38
Prior (07/28) 1.10
Current vs Prior -65.49%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -34.98%
Sentiment BULLISH

Open Interest

Detail
Current (07/29 10:15am) 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 7.78% | 19.88%24.85% | 32.02%
Prior 8.68% | 20.32%24.95% | 32.43%
Current vs Prior -10.28% | -2.15%-0.43% | -1.27%
Prior 7-Day Avg 9.83% | 20.86%25.32% | 32.65%
Current vs 7-Day Avg -20.82% | -4.70%-1.87% | -1.95%
Prior 7-Day Eod 8.68% | 20.32%24.95% | 32.43%
Current vs 7-Day Eod -10.28% | -2.15%-0.43% | -1.27%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.40% | 1.77%
Calls: 2.25% | 1.77%
Puts: 4.55% | 1.77%
Prior 3.92% | 5.48%
Calls: 4.00% | 6.78%
Puts: 3.85% | 4.18%
Current vs Prior -13.27% | -67.70%
Prior 7-Day Avg 9.19% | 3.71%
Calls: 10.42% | 4.39%
Puts: 7.97% | 3.03%
Current vs 7-Day Avg -63.02% | -52.25%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($39.48M). Extreme bullish P/C ratio of 0.38 - heavy call buying (116,901 calls vs 44,368 puts). P/C ratio dropping 65% - 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
10:15BEARISHBULLISHBULLISH
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 407 of results (avg 3.5%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 78.508.60$8.551.2%2750.465.5K
$125.00Aug 148.508.60$8.551.2%130.42705
$109.00Aug 2115.8016.00$15.901.3%10.6015
$110.00Aug 2115.3015.50$15.401.3%50.59753
$112.00Aug 2114.4014.60$14.501.4%--0.57140
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Aug 2122.6022.80$22.700.9%10.58363
$122.00Aug 2119.1019.30$19.201.0%--0.53484
$121.00Aug 2118.4018.60$18.501.1%--0.52575
$121.00Aug 1417.2017.40$17.301.2%80.5439
$119.00Aug 2117.1017.30$17.201.2%1690.50710

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.62, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Jul 310.450.50$0.4810.4%1390.081.8K
$135.00Jul 310.500.55$0.539.4%1.7K0.0811.5K
$134.00Jul 310.500.60$0.5518.2%210.091.2K
$133.00Jul 310.550.65$0.6016.7%660.102.2K
$132.00Jul 310.600.70$0.6515.4%530.101.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jul 310.250.30$0.2817.9%720.061.5K
$99.00Jul 310.300.35$0.3215.6%2280.071.2K
$101.00Jul 310.450.50$0.4810.4%3890.101.5K
$102.00Jul 310.550.60$0.578.8%1790.12907
$103.00Jul 310.700.75$0.736.8%2780.141.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 201 found (avg delta 0.65, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Jul 3121.3023.50$22.409.8%71.0012
$92.00Jul 3120.4022.50$21.459.8%71.0010
$93.00Jul 3119.0023.20$21.1019.9%--1.0016
$94.00Jul 3118.0021.10$19.5515.9%--1.00172
$95.00Jul 3118.1019.80$18.959.0%--1.00265
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Jul 3122.1023.60$22.856.6%--0.92294
$135.00Jul 3121.6022.50$22.054.1%350.923.3K
$134.00Jul 3120.6021.80$21.205.7%30.91424
$133.00Jul 3119.5020.60$20.055.5%--0.90155
$132.00Jul 3118.3019.60$18.956.9%10.90352

Most actively traded options today. High liquidity = easy entry/exit. 342 active (total vol 59.9K, top 4.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 312.052.10$2.082.4%3.1K0.3012.5K
$125.00Jul 311.201.25$1.234.1%2.7K0.1911.2K
$135.00Aug 217.307.50$7.402.7%2.6K0.359.8K
$115.00Jul 313.503.70$3.605.6%2.2K0.4611.1K
$135.00Jul 310.500.55$0.539.4%1.7K0.0811.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 312.452.55$2.504.0%4.1K0.3514.9K
$115.00Aug 711.8012.00$11.901.7%3.0K0.4813.3K
$113.00Jul 313.803.90$3.852.6%2.0K0.473.8K
$105.00Jul 311.001.10$1.059.5%1.9K0.197.4K
$110.00Aug 2111.8012.00$11.901.7%1.9K0.4015.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 66 strikes (avg 15.4%, max 36.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4154.3%113.5%36.0%1.7K11.6K
$136.00Jul 31Aug 28157.2%120.1%30.9%1401.9K
$132.00Jul 31Sep 4147.5%112.9%30.6%531.5K
$131.00Jul 31Sep 4145.2%112.7%28.8%2351.3K
$130.00Jul 31Sep 4143.9%112.5%27.9%75413.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4154.3%113.5%36.0%373.4K
$136.00Jul 31Aug 28157.2%120.1%30.9%--361
$132.00Jul 31Sep 4147.5%112.9%30.6%1404
$131.00Jul 31Sep 4145.2%112.7%28.8%--426
$130.00Jul 31Sep 4143.9%112.5%27.9%343.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 311 found (best R:R 9.00, avg 1.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$126.00$127.00Jul 31$0.10$0.90$0.109.00$126.10
$128.00$129.00Jul 31$0.10$0.90$0.109.00$128.10
$124.00$125.00Jul 31$0.12$0.88$0.127.33$124.12
$125.00$126.00Jul 31$0.13$0.87$0.136.69$125.13
$122.00$123.00Jul 31$0.15$0.85$0.155.67$122.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$104.00$103.00Jul 31$0.15$0.85$0.155.67$103.85
$103.00$102.00Jul 31$0.16$0.84$0.165.25$102.84
$105.00$104.00Jul 31$0.17$0.83$0.174.88$104.83
$93.00$92.00Aug 14$0.20$0.80$0.204.00$92.80
$106.00$105.00Jul 31$0.22$0.78$0.223.55$105.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 390 found (best R:R 7.00, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$91.00$93.00Aug 7$1.75$1.75$0.257.00$92.75
$104.00$105.00Jul 31$0.80$0.80$0.204.00$104.80
$105.00$106.00Jul 31$0.80$0.80$0.204.00$105.80
$106.00$107.00Jul 31$0.75$0.75$0.253.00$106.75
$93.00$95.00Aug 7$1.50$1.50$0.503.00$94.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$127.00$126.00Jul 31$0.85$0.85$0.155.67$126.15
$130.00$129.00Jul 31$0.85$0.85$0.155.67$129.15
$135.00$134.00Jul 31$0.85$0.85$0.155.67$134.15
$134.00$133.00Aug 7$0.85$0.85$0.155.67$133.15
$134.00$132.00Aug 14$1.70$1.70$0.305.67$132.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $5.37, cheapest $2.27)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Jul 31Aug 7$2.30123.5%151.3%
$91.00Jul 31Aug 7$2.75135.2%150.9%
$95.00Jul 31Aug 7$2.95121.8%151.5%
$97.00Jul 31Aug 7$3.35122.8%152.0%
$136.00Jul 31Aug 7$4.12157.2%163.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Jul 31Aug 7$2.27135.2%150.9%
$92.00Jul 31Aug 7$2.50129.3%151.0%
$93.00Jul 31Aug 7$2.75123.5%151.3%
$94.00Jul 31Aug 7$2.97128.0%150.8%
$95.00Jul 31Aug 7$3.22121.8%151.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 200 found (cheapest 7.30% of stock, avg 22.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$112.00Jul 31$4.95$3.35$8.30$103.70$120.307.30%
$113.00Jul 31$4.45$3.85$8.30$104.70$121.307.30%
$111.00Jul 31$5.50$2.90$8.40$102.60$119.407.39%
$114.00Jul 31$4.00$4.40$8.40$105.60$122.407.39%
$110.00Jul 31$6.10$2.50$8.60$101.40$118.607.56%
$115.00Jul 31$3.60$5.00$8.60$106.40$123.607.56%
$109.00Jul 31$6.65$2.13$8.78$100.22$117.787.72%
$116.00Jul 31$3.20$5.60$8.80$107.20$124.807.74%
$117.00Jul 31$2.88$6.25$9.13$107.87$126.138.03%
$108.00Jul 31$7.35$1.80$9.15$98.85$117.158.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.14% of stock, avg 19.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$118.00$109.00Jul 31$2.58$2.13$4.71$104.29$122.71
$117.00$109.00Jul 31$2.88$2.13$5.01$103.99$122.01
$118.00$110.00Jul 31$2.58$2.50$5.08$104.92$123.08
$116.00$109.00Jul 31$3.20$2.13$5.33$103.67$121.33
$117.00$110.00Jul 31$2.88$2.50$5.38$104.62$122.38
$118.00$111.00Jul 31$2.58$2.90$5.48$105.52$123.48
$116.00$110.00Jul 31$3.20$2.50$5.70$104.30$121.70
$115.00$109.00Jul 31$3.60$2.13$5.73$103.27$120.73
$117.00$111.00Jul 31$2.88$2.90$5.78$105.22$122.78
$118.00$112.00Jul 31$2.58$3.35$5.93$106.07$123.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 179 found (best R:R 9.00, avg credit $1.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
92/93100/101Aug 7$0.90$0.109.00$92.10$100.90
94/95100/101Aug 7$0.90$0.109.00$94.10$100.90
95/96100/101Aug 7$0.90$0.109.00$95.10$100.90
100/101107/108Aug 14$0.90$0.109.00$100.10$107.90
100/101110/111Aug 14$0.90$0.109.00$100.10$110.90
99/100108/109Aug 21$0.90$0.109.00$99.10$108.90
100/101107/108Aug 21$0.90$0.109.00$100.10$107.90
100/101108/109Aug 21$0.90$0.109.00$100.10$108.90
100/101109/110Aug 21$0.90$0.109.00$100.10$109.90
101/102108/109Aug 21$0.90$0.109.00$101.10$108.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$111.00$112.00Jul 31$0.05$0.9519.00
$113.00$114.00$115.00Jul 31$0.05$0.9519.00
$121.00$122.00$123.00Jul 31$0.05$0.9519.00
$128.00$129.00$130.00Jul 31$0.05$0.9519.00
$93.00$95.00$97.00Aug 7$0.10$1.9019.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.00$93.00$94.00Jul 31$0.05$0.9519.00
$115.00$116.00$117.00Jul 31$0.05$0.9519.00
$116.00$117.00$118.00Jul 31$0.05$0.9519.00
$101.00$102.00$103.00Aug 7$0.05$0.9519.00
$130.00$131.00$132.00Aug 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-$0.43$0.57
$133.00$134.001:2Jul 31-$0.50$0.50
$134.00$135.001:2Jul 31-$0.51$0.49
$132.00$133.001:2Jul 31-$0.55$0.45
$131.00$132.001:2Jul 31-$0.60$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.00$91.001:2Jul 31-$0.08$0.92
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 13.37%, avg 7.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$114.00Sep 4$15.200.560.3%13.37%13.64%--63
$115.00Sep 4$14.800.551.1%13.02%14.17%3191
$114.00Aug 28$14.400.550.3%12.67%12.94%--47
$116.00Sep 4$14.400.542.0%12.67%14.70%1969
$115.00Aug 28$14.000.541.1%12.31%13.47%4179
$117.00Sep 4$14.000.532.9%12.31%15.23%1155
$116.00Aug 28$13.700.532.0%12.05%14.08%--194
$118.00Sep 4$13.700.523.8%12.05%15.84%330
$114.00Aug 21$13.500.550.3%11.87%12.15%3682
$117.00Aug 28$13.300.522.9%11.70%14.61%681

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 116,901
Total Puts 44,368
Put/Call Ratio 0.38
Net Difference 72,533

Prior's Put/Call Breakdown

Total Calls 63,474
Total Puts 69,815
Put/Call Ratio 1.10
Net Difference -6,341

Prior 7-Day Put/Call Summary

Total Calls 1,715,962
Total Puts 1,094,341
Average Put/Call Ratio 0.58
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