Tour v452
SPCX
SPACE EX TECH SPACEX A
$113.50 -2.50%
7/29 10:25

Option Volume

Detail
Current (07/29 10:25am) 169,531
Calls: 121,289 (72%)
Puts: 48,242 (28%)
Prior (07/28) 158,647
Calls: 79,595 (50%)
Puts: 79,052 (50%)
Current vs Prior +6.86%
Calls: +52.38% (Calls)
Puts: -38.97% (Puts)
Prior 7-Day Total 2,950,446
Calls: 1,824,768 (62%)
Puts: 1,125,678 (38%)
Prior 7-Day Average 421,492
Calls: 260,681 (62%)
Puts: 160,811 (38%)
Current vs Prior 7-Day Avg -59.78%
Calls: -53.47%
Puts: -70.00%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/29 10:25am) $64.61M
Calls: $22.99M (36%)
Puts: $41.62M (64%)
Prior (07/28) $123.70M
Calls: $47.07M (38%)
Puts: $76.63M (62%)
Current vs Prior -47.76%
Calls: -51.15%
Puts: -45.69%
Prior 7-Day Total $1.65B
Calls: $669.25M (41%)
Puts: $980.03M (59%)
Prior 7-Day Average $235.61M
Calls: $95.61M (41%)
Puts: $140.00M (59%)
Current vs Prior 7-Day Avg -72.58%
Calls: -75.95%
Puts: -70.27%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/29 10:25am) 0.40
Prior (07/28) 0.99
Current vs Prior -59.95%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -23.25%
Sentiment BULLISH

Open Interest

Detail
Current (07/29 10:25am) 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 7.67% | 19.87%24.80% | 32.03%
Prior 8.68% | 20.32%24.95% | 32.43%
Current vs Prior -11.65% | -2.21%-0.61% | -1.24%
Prior 7-Day Avg 9.83% | 20.86%25.32% | 32.65%
Current vs 7-Day Avg -22.03% | -4.75%-2.06% | -1.92%
Prior 7-Day Eod 8.68% | 20.32%24.95% | 32.43%
Current vs 7-Day Eod -11.65% | -2.21%-0.61% | -1.24%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.60% | 2.22%
Calls: 4.65% | 2.69%
Puts: 4.55% | 1.75%
Prior 3.92% | 5.48%
Calls: 4.00% | 6.78%
Puts: 3.85% | 4.18%
Current vs Prior +17.35% | -59.49%
Prior 7-Day Avg 9.19% | 3.71%
Calls: 10.42% | 4.39%
Puts: 7.97% | 3.03%
Current vs 7-Day Avg -49.96% | -40.11%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($41.62M). Extreme bullish P/C ratio of 0.40 - heavy call buying (121,289 calls vs 48,242 puts). P/C ratio dropping 60% - 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
10:25BEARISHBULLISHBULLISH
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 405 of results (avg 3.5%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Aug 77.707.80$7.751.3%460.43444
$111.00Aug 2114.7014.90$14.801.4%10.58177
$115.00Aug 2113.0013.20$13.101.5%780.544.0K
$114.00Aug 1412.2012.40$12.301.6%120.55101
$118.00Aug 2111.9012.10$12.001.7%640.519.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$124.00Aug 2120.5020.70$20.601.0%--0.55785
$121.00Aug 2118.5018.70$18.601.1%--0.52575
$120.00Aug 2117.8018.00$17.901.1%540.5115.0K
$121.00Aug 1417.2017.40$17.301.2%80.5439
$120.00Aug 1416.6016.80$16.701.2%250.524.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.63, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Jul 310.450.50$0.4810.4%1390.081.8K
$134.00Jul 310.500.55$0.539.4%230.091.2K
$133.00Jul 310.550.60$0.578.8%670.102.2K
$132.00Jul 310.600.65$0.637.9%590.101.5K
$131.00Jul 310.650.70$0.687.4%2350.111.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jul 310.250.30$0.2817.9%950.061.5K
$99.00Jul 310.300.35$0.3215.6%2330.071.2K
$101.00Jul 310.450.50$0.4810.4%4170.091.5K
$102.00Jul 310.550.60$0.578.8%2410.11907
$103.00Jul 310.700.75$0.736.8%3040.131.3K

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 3121.4023.40$22.408.9%91.0012
$92.00Jul 3120.5022.50$21.509.3%91.0010
$93.00Jul 3119.0023.20$21.1019.9%--1.0016
$94.00Jul 3118.1021.10$19.6015.3%--1.00172
$95.00Jul 3117.8019.30$18.558.1%--1.00265
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Jul 3122.3023.60$22.955.7%--0.92294
$135.00Jul 3121.4022.50$21.955.0%490.923.3K
$134.00Jul 3120.4021.50$20.955.3%30.91424
$133.00Jul 3119.0020.60$19.808.1%--0.90155
$132.00Jul 3117.8019.70$18.7510.1%10.90352

Most actively traded options today. High liquidity = easy entry/exit. 348 active (total vol 65.5K, top 4.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 311.902.00$1.955.1%3.5K0.3012.5K
$125.00Jul 311.101.20$1.158.7%2.8K0.1911.2K
$135.00Aug 217.207.40$7.302.7%2.6K0.359.8K
$115.00Jul 313.403.50$3.452.9%2.5K0.4611.1K
$135.00Jul 310.450.55$0.5020.0%1.8K0.0811.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 312.452.55$2.504.0%4.3K0.3514.9K
$115.00Aug 711.9012.10$12.001.7%3.0K0.4713.3K
$113.00Jul 313.804.00$3.905.1%2.2K0.473.8K
$105.00Jul 311.001.10$1.059.5%2.1K0.187.4K
$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. 67 strikes (avg 14.2%, max 35.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4154.2%113.5%35.9%1.8K11.6K
$132.00Jul 31Sep 4147.4%112.5%31.0%591.5K
$136.00Jul 31Aug 28157.2%120.0%31.0%1401.9K
$131.00Jul 31Sep 4145.0%112.4%29.1%2361.3K
$130.00Jul 31Sep 4142.4%112.2%27.0%87813.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4154.2%113.5%35.9%513.4K
$132.00Jul 31Sep 4147.4%112.5%31.0%1404
$136.00Jul 31Aug 28157.2%120.0%31.0%--361
$131.00Jul 31Sep 4145.0%112.4%29.1%--426
$130.00Jul 31Sep 4142.4%112.2%27.0%363.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 305 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
$124.00$125.00Jul 31$0.12$0.88$0.127.33$124.12
$123.00$124.00Jul 31$0.15$0.85$0.155.67$123.15
$133.00$134.00Aug 7$0.15$0.85$0.155.67$133.15
$134.00$135.00Aug 7$0.15$0.85$0.155.67$134.15
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
$106.00$105.00Jul 31$0.20$0.80$0.204.00$105.80
$94.00$93.00Aug 14$0.20$0.80$0.204.00$93.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 382 found (best R:R 9.00, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$91.00$92.00Jul 31$0.90$0.90$0.109.00$91.90
$104.00$105.00Jul 31$0.85$0.85$0.155.67$104.85
$101.00$102.00Aug 14$0.85$0.85$0.155.67$101.85
$105.00$106.00Jul 31$0.80$0.80$0.204.00$105.80
$100.00$101.00Jul 31$0.75$0.75$0.253.00$100.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$128.00$127.00Jul 31$0.90$0.90$0.109.00$127.10
$130.00$129.00Jul 31$0.90$0.90$0.109.00$129.10
$124.00$123.00Jul 31$0.85$0.85$0.155.67$123.15
$125.00$124.00Aug 14$0.85$0.85$0.155.67$124.15
$135.00$134.00Aug 28$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 $5.37, cheapest $2.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Jul 31Aug 7$2.05123.9%150.5%
$91.00Jul 31Aug 7$2.75135.6%150.0%
$95.00Jul 31Aug 7$3.50122.3%150.8%
$97.00Jul 31Aug 7$3.55123.3%150.4%
$136.00Jul 31Aug 7$4.02157.2%162.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Jul 31Aug 7$2.30135.6%150.0%
$92.00Jul 31Aug 7$2.52129.7%150.7%
$93.00Jul 31Aug 7$2.77123.9%150.5%
$94.00Jul 31Aug 7$2.97128.4%151.0%
$95.00Jul 31Aug 7$3.22122.3%150.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 200 found (cheapest 7.18% of stock, avg 22.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$112.00Jul 31$4.80$3.35$8.15$103.85$120.157.18%
$113.00Jul 31$4.30$3.90$8.20$104.80$121.207.22%
$114.00Jul 31$3.85$4.40$8.25$105.75$122.257.27%
$111.00Jul 31$5.40$2.90$8.30$102.70$119.307.31%
$110.00Jul 31$5.90$2.50$8.40$101.60$118.407.40%
$115.00Jul 31$3.45$5.00$8.45$106.55$123.457.44%
$109.00Jul 31$6.50$2.13$8.63$100.37$117.637.60%
$116.00Jul 31$3.05$5.70$8.75$107.25$124.757.71%
$108.00Jul 31$7.20$1.80$9.00$99.00$117.007.93%
$117.00Jul 31$2.75$6.30$9.05$107.95$126.057.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.04% of stock, avg 19.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$118.00$109.00Jul 31$2.45$2.13$4.58$104.42$122.58
$117.00$109.00Jul 31$2.75$2.13$4.88$104.12$121.88
$118.00$110.00Jul 31$2.45$2.50$4.95$105.05$122.95
$116.00$109.00Jul 31$3.05$2.13$5.18$103.82$121.18
$117.00$110.00Jul 31$2.75$2.50$5.25$104.75$122.25
$118.00$111.00Jul 31$2.45$2.90$5.35$105.65$123.35
$116.00$110.00Jul 31$3.05$2.50$5.55$104.45$121.55
$115.00$109.00Jul 31$3.45$2.13$5.58$103.42$120.58
$117.00$111.00Jul 31$2.75$2.90$5.65$105.35$122.65
$118.00$112.00Jul 31$2.45$3.35$5.80$106.20$123.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 196 found (best R:R 9.00, avg credit $1.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
96/97105/106Aug 7$0.90$0.109.00$96.10$105.90
97/98101/102Aug 7$0.90$0.109.00$97.10$101.90
98/99101/102Aug 7$0.90$0.109.00$98.10$101.90
92/93100/101Aug 14$0.90$0.109.00$92.10$100.90
94/95100/101Aug 14$0.90$0.109.00$94.10$100.90
97/98100/101Aug 14$0.90$0.109.00$97.10$100.90
99/100108/109Aug 14$0.90$0.109.00$99.10$108.90
100/101110/111Aug 21$0.90$0.109.00$100.10$110.90
101/102110/111Aug 21$0.90$0.109.00$101.10$110.90
103/104110/111Aug 21$0.90$0.109.00$103.10$110.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$104.00$105.00$106.00Jul 31$0.05$0.9519.00
$105.00$106.00$107.00Jul 31$0.05$0.9519.00
$106.00$107.00$108.00Jul 31$0.05$0.9519.00
$112.00$113.00$114.00Jul 31$0.05$0.9519.00
$119.00$120.00$121.00Jul 31$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.00$93.00$94.00Jul 31$0.05$0.9519.00
$123.00$124.00$125.00Jul 31$0.05$0.9519.00
$129.00$130.00$131.00Jul 31$0.05$0.9519.00
$107.00$108.00$109.00Aug 14$0.05$0.9519.00
$108.00$109.00$110.00Aug 14$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-$0.46$0.54
$134.00$135.001:2Jul 31-$0.47$0.53
$133.00$134.001:2Jul 31-$0.49$0.51
$132.00$133.001:2Jul 31-$0.51$0.49
$131.00$132.001:2Jul 31-$0.58$0.42
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 13.30%, avg 7.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$114.00Sep 4$15.100.560.4%13.30%13.74%--63
$115.00Sep 4$14.700.551.3%12.95%14.27%15191
$114.00Aug 28$14.300.550.4%12.60%13.04%147
$116.00Sep 4$14.300.542.2%12.60%14.80%2869
$115.00Aug 28$13.900.541.3%12.25%13.57%9179
$117.00Sep 4$13.900.533.1%12.25%15.33%2955
$118.00Sep 4$13.600.524.0%11.98%15.95%1230
$116.00Aug 28$13.500.532.2%11.89%14.10%--194
$114.00Aug 21$13.400.550.4%11.81%12.25%3782
$117.00Aug 28$13.100.523.1%11.54%14.63%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 121,289
Total Puts 48,242
Put/Call Ratio 0.40
Net Difference 73,047

Prior's Put/Call Breakdown

Total Calls 79,595
Total Puts 79,052
Put/Call Ratio 0.99
Net Difference 543

Prior 7-Day Put/Call Summary

Total Calls 1,824,768
Total Puts 1,125,678
Average Put/Call Ratio 0.52
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