Tour v452
SPCX
SPACE EX TECH SPACEX A
$113.71 -2.32%
7/29 10:20

Option Volume

Detail
Current (07/29 10:20am) 166,507
Calls: 119,772 (72%)
Puts: 46,735 (28%)
Prior (07/28) 146,619
Calls: 71,687 (49%)
Puts: 74,932 (51%)
Current vs Prior +13.56%
Calls: +67.08% (Calls)
Puts: -37.63% (Puts)
Prior 7-Day Total 2,914,553
Calls: 1,802,716 (62%)
Puts: 1,111,837 (38%)
Prior 7-Day Average 416,364
Calls: 257,530 (62%)
Puts: 158,833 (38%)
Current vs Prior 7-Day Avg -60.01%
Calls: -53.49%
Puts: -70.58%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/29 10:20am) $62.97M
Calls: $22.60M (36%)
Puts: $40.37M (64%)
Prior (07/28) $114.08M
Calls: $39.71M (35%)
Puts: $74.37M (65%)
Current vs Prior -44.81%
Calls: -43.10%
Puts: -45.71%
Prior 7-Day Total $1.63B
Calls: $661.20M (41%)
Puts: $968.08M (59%)
Prior 7-Day Average $232.75M
Calls: $94.46M (41%)
Puts: $138.30M (59%)
Current vs Prior 7-Day Avg -72.95%
Calls: -76.08%
Puts: -70.81%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/29 10:20am) 0.39
Prior (07/28) 1.05
Current vs Prior -62.67%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -23.57%
Sentiment BULLISH

Open Interest

Detail
Current (07/29 10:20am) 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% | 20.01%24.84% | 32.10%
Prior 8.68% | 20.32%24.95% | 32.43%
Current vs Prior -10.30% | -1.52%-0.44% | -1.02%
Prior 7-Day Avg 9.83% | 20.86%25.32% | 32.65%
Current vs 7-Day Avg -20.83% | -4.09%-1.89% | -1.70%
Prior 7-Day Eod 8.68% | 20.32%24.95% | 32.43%
Current vs 7-Day Eod -10.30% | -1.52%-0.44% | -1.02%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.37% | 3.07%
Calls: 4.44% | 4.37%
Puts: 2.30% | 1.77%
Prior 3.92% | 5.48%
Calls: 4.00% | 6.78%
Puts: 3.85% | 4.18%
Current vs Prior -14.03% | -43.98%
Prior 7-Day Avg 9.19% | 3.71%
Calls: 10.42% | 4.39%
Puts: 7.97% | 3.03%
Current vs 7-Day Avg -63.34% | -17.18%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($40.37M). Extreme bullish P/C ratio of 0.39 - heavy call buying (119,772 calls vs 46,735 puts). P/C ratio dropping 63% - 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
10:20BEARISHBULLISHBULLISH
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 406 of results (avg 3.6%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 710.4010.50$10.451.0%4400.533.4K
$116.00Aug 710.0010.10$10.051.0%1020.522.7K
$117.00Aug 79.609.70$9.651.0%1270.50380
$120.00Aug 78.508.60$8.551.2%2810.465.5K
$111.00Aug 2114.9015.10$15.001.3%10.59177
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 1412.8012.90$12.850.8%330.45195
$126.00Aug 2121.8022.00$21.900.9%--0.57304
$125.00Aug 2121.1021.30$21.200.9%110.5640.8K
$124.00Aug 2120.4020.60$20.501.0%--0.55785
$123.00Aug 2119.7019.90$19.801.0%410.54874

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.60, 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%1.8K0.0911.5K
$134.00Jul 310.550.60$0.578.8%230.101.2K
$133.00Jul 310.550.65$0.6016.7%670.102.2K
$132.00Jul 310.600.70$0.6515.4%590.111.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jul 310.250.30$0.2817.9%940.061.5K
$99.00Jul 310.300.35$0.3215.6%2310.071.2K
$100.00Jul 310.350.40$0.3813.2%1.1K0.0823.9K
$101.00Jul 310.450.50$0.4810.4%4050.091.5K
$102.00Jul 310.550.60$0.578.8%2170.11907

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 201 found (avg delta 0.65, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Jul 3121.3023.40$22.359.4%70.9812
$92.00Jul 3120.5022.70$21.6010.2%70.9810
$93.00Jul 3119.0023.20$21.1019.9%--0.9816
$94.00Jul 3118.0021.10$19.5515.9%--0.97172
$95.00Jul 3118.2019.90$19.058.9%--0.97265
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Jul 3121.8023.40$22.607.1%--0.90294
$135.00Jul 3121.2022.00$21.603.7%380.903.3K
$134.00Jul 3120.2021.20$20.704.8%30.89424
$133.00Jul 3119.0020.60$19.808.1%--0.89155
$132.00Jul 3117.8019.50$18.659.1%10.88352

Most actively traded options today. High liquidity = easy entry/exit. 347 active (total vol 63.3K, top 4.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 312.002.10$2.054.9%3.2K0.3112.5K
$125.00Jul 311.201.25$1.234.1%2.7K0.2011.2K
$135.00Aug 217.307.50$7.402.7%2.6K0.359.8K
$115.00Jul 313.503.70$3.605.6%2.4K0.4711.1K
$135.00Jul 310.500.55$0.539.4%1.8K0.0911.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 312.402.45$2.422.1%4.3K0.3414.9K
$115.00Aug 711.8012.00$11.901.7%3.0K0.4713.3K
$113.00Jul 313.703.80$3.752.7%2.1K0.453.8K
$105.00Jul 311.001.05$1.024.9%1.9K0.177.4K
$110.00Aug 2111.7011.90$11.801.7%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. 69 strikes (avg 14.0%, max 35.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4153.2%113.4%35.2%1.8K11.6K
$132.00Jul 31Sep 4147.5%112.7%30.9%591.5K
$136.00Jul 31Aug 28154.5%119.4%29.4%1401.9K
$131.00Jul 31Sep 4144.9%112.5%28.8%2361.3K
$134.00Jul 31Aug 28151.7%119.4%27.0%231.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4153.2%113.4%35.2%403.4K
$132.00Jul 31Sep 4147.5%112.7%30.9%1404
$136.00Jul 31Aug 28154.5%119.4%29.4%--361
$131.00Jul 31Sep 4144.9%112.5%28.8%--426
$134.00Jul 31Aug 28151.7%119.4%27.0%4556

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 1.82)

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
$134.00$135.00Aug 7$0.10$0.90$0.109.00$134.10
$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
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$0.19$0.81$0.194.26$104.81
$92.00$91.00Aug 7$0.20$0.80$0.204.00$91.80
$106.00$105.00Jul 31$0.21$0.79$0.213.76$105.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 389 found (best R:R 9.00, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$101.00$102.00Jul 31$0.90$0.90$0.109.00$101.90
$102.00$103.00Jul 31$0.85$0.85$0.155.67$102.85
$104.00$105.00Jul 31$0.85$0.85$0.155.67$104.85
$95.00$96.00Jul 31$0.80$0.80$0.204.00$95.80
$97.00$98.00Jul 31$0.80$0.80$0.204.00$97.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$127.00$126.00Jul 31$0.90$0.90$0.109.00$126.10
$134.00$133.00Jul 31$0.90$0.90$0.109.00$133.10
$122.00$121.00Jul 31$0.85$0.85$0.155.67$121.15
$123.00$122.00Jul 31$0.85$0.85$0.155.67$122.15
$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. 87 found (avg debit $5.38, cheapest $2.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Jul 31Aug 7$2.05125.7%150.9%
$91.00Jul 31Aug 7$2.80137.3%150.8%
$95.00Jul 31Aug 7$2.95124.1%151.3%
$97.00Jul 31Aug 7$3.50125.4%151.1%
$136.00Jul 31Aug 7$4.12154.5%162.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Jul 31Aug 7$2.27137.3%150.8%
$92.00Jul 31Aug 7$2.47131.5%151.0%
$93.00Jul 31Aug 7$2.72125.7%150.9%
$94.00Jul 31Aug 7$2.92130.3%151.0%
$95.00Jul 31Aug 7$3.17124.1%151.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 200 found (cheapest 7.26% of stock, avg 22.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$113.00Jul 31$4.50$3.75$8.25$104.75$121.257.26%
$112.00Jul 31$5.00$3.30$8.30$103.70$120.307.30%
$114.00Jul 31$4.00$4.35$8.35$105.65$122.357.34%
$111.00Jul 31$5.55$2.85$8.40$102.60$119.407.39%
$115.00Jul 31$3.60$4.90$8.50$106.50$123.507.48%
$110.00Jul 31$6.10$2.42$8.52$101.48$118.527.49%
$116.00Jul 31$3.25$5.50$8.75$107.25$124.757.70%
$109.00Jul 31$6.90$2.08$8.98$100.02$117.987.90%
$117.00Jul 31$2.85$6.20$9.05$107.95$126.057.96%
$108.00Jul 31$7.55$1.75$9.30$98.70$117.308.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 4.15% of stock, avg 19.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$119.00$110.00Jul 31$2.30$2.42$4.72$105.28$123.72
$118.00$110.00Jul 31$2.58$2.42$5.00$105.00$123.00
$119.00$111.00Jul 31$2.30$2.85$5.15$105.85$124.15
$117.00$110.00Jul 31$2.85$2.42$5.27$104.73$122.27
$118.00$111.00Jul 31$2.58$2.85$5.43$105.57$123.43
$119.00$112.00Jul 31$2.30$3.30$5.60$106.40$124.60
$116.00$110.00Jul 31$3.25$2.42$5.67$104.33$121.67
$117.00$111.00Jul 31$2.85$2.85$5.70$105.30$122.70
$118.00$112.00Jul 31$2.58$3.30$5.88$106.12$123.88
$115.00$110.00Jul 31$3.60$2.42$6.02$103.98$121.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 151 found (best R:R 9.00, avg credit $1.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
91/9299/100Aug 7$0.90$0.109.00$91.10$99.90
91/92100/101Aug 7$0.90$0.109.00$91.10$100.90
100/101107/108Aug 14$0.90$0.109.00$100.10$107.90
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
105/106113/114Sep 4$0.90$0.109.00$105.10$113.90
106/107113/114Sep 4$0.90$0.109.00$106.10$113.90
107/108113/114Sep 4$0.90$0.109.00$107.10$113.90
110/111113/114Sep 4$0.90$0.109.00$110.10$113.90
91/92105/106Aug 7$0.85$0.155.67$91.15$105.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$103.00$105.00$107.00Aug 21$0.05$1.9539.00
$111.00$112.00$113.00Jul 31$0.05$0.9519.00
$119.00$120.00$121.00Jul 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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 4$0.20$4.8024.00
$92.00$93.00$94.00Jul 31$0.05$0.9519.00
$91.00$92.00$93.00Aug 7$0.05$0.9519.00
$94.00$95.00$96.00Aug 7$0.05$0.9519.00
$98.00$99.00$100.00Aug 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. 28 found (best net $-0.08, 28 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$136.001:2Jul 31-$0.43$0.57
$134.00$135.001:2Jul 31-$0.49$0.51
$133.00$134.001:2Jul 31-$0.54$0.46
$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 13.46%, avg 7.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$114.00Sep 4$15.300.560.3%13.46%13.71%--63
$115.00Sep 4$14.900.551.1%13.10%14.24%15191
$114.00Aug 28$14.500.560.3%12.75%13.01%--47
$116.00Sep 4$14.500.542.0%12.75%14.77%2869
$115.00Aug 28$14.100.551.1%12.40%13.53%4179
$117.00Sep 4$14.100.542.9%12.40%15.29%2955
$118.00Sep 4$13.800.533.8%12.14%15.91%1230
$116.00Aug 28$13.700.542.0%12.05%14.06%--194
$114.00Aug 21$13.600.560.3%11.96%12.22%3782
$117.00Aug 28$13.300.532.9%11.70%14.59%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 119,772
Total Puts 46,735
Put/Call Ratio 0.39
Net Difference 73,037

Prior's Put/Call Breakdown

Total Calls 71,687
Total Puts 74,932
Put/Call Ratio 1.05
Net Difference -3,245

Prior 7-Day Put/Call Summary

Total Calls 1,802,716
Total Puts 1,111,837
Average Put/Call Ratio 0.51
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