Tour v452
SPCX
SPACE EX TECH SPACEX A
$113.50 -2.50%
7/29 10:30

Option Volume

Detail
Current (07/29 10:30am) 174,599
Calls: 124,169 (71%)
Puts: 50,430 (29%)
Prior (07/28) 167,519
Calls: 84,683 (51%)
Puts: 82,836 (49%)
Current vs Prior +4.23%
Calls: +46.63% (Calls)
Puts: -39.12% (Puts)
Prior 7-Day Total 2,974,364
Calls: 1,838,846 (62%)
Puts: 1,135,518 (38%)
Prior 7-Day Average 424,909
Calls: 262,692 (62%)
Puts: 162,216 (38%)
Current vs Prior 7-Day Avg -58.91%
Calls: -52.73%
Puts: -68.91%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/29 10:30am) $68.35M
Calls: $25.00M (37%)
Puts: $43.35M (63%)
Prior (07/28) $129.19M
Calls: $49.34M (38%)
Puts: $79.86M (62%)
Current vs Prior -47.09%
Calls: -49.33%
Puts: -45.71%
Prior 7-Day Total $1.66B
Calls: $674.60M (41%)
Puts: $988.15M (59%)
Prior 7-Day Average $237.54M
Calls: $96.37M (41%)
Puts: $141.16M (59%)
Current vs Prior 7-Day Avg -71.22%
Calls: -74.06%
Puts: -69.29%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/29 10:30am) 0.41
Prior (07/28) 0.98
Current vs Prior -58.48%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -22.48%
Sentiment BULLISH

Open Interest

Detail
Current (07/29 10:30am) 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 7.75% | 19.52%24.63% | 31.76%
Prior 8.68% | 20.32%24.95% | 32.43%
Current vs Prior -10.64% | -3.94%-1.32% | -2.05%
Prior 7-Day Avg 9.83% | 20.86%25.32% | 32.65%
Current vs 7-Day Avg -21.13% | -6.44%-2.75% | -2.73%
Prior 7-Day Eod 8.68% | 20.32%24.95% | 32.43%
Current vs 7-Day Eod -10.64% | -3.94%-1.32% | -2.05%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 6.82% | 3.18%
Calls: 6.90% | 4.57%
Puts: 6.74% | 1.79%
Prior 3.92% | 5.48%
Calls: 4.00% | 6.78%
Puts: 3.85% | 4.18%
Current vs Prior +73.98% | -41.97%
Prior 7-Day Avg 9.19% | 3.71%
Calls: 10.42% | 4.39%
Puts: 7.97% | 3.03%
Current vs 7-Day Avg -25.82% | -14.21%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($43.35M). Extreme bullish P/C ratio of 0.41 - heavy call buying (124,169 calls vs 50,430 puts). P/C ratio dropping 58% - 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
10:30BEARISHBULLISHBULLISH
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 407 of results (avg 3.9%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 2113.8014.00$13.901.4%1540.561.2K
$117.00Aug 2112.2012.40$12.301.6%100.52146
$118.00Aug 2111.8012.00$11.901.7%640.519.0K
$115.00Aug 1411.7011.90$11.801.7%240.53539
$116.00Aug 1411.3011.50$11.401.8%310.52135
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Aug 2121.8022.00$21.900.9%--0.57304
$125.00Aug 2121.1021.30$21.200.9%120.5640.8K
$124.00Aug 2120.4020.60$20.501.0%--0.55785
$123.00Aug 2119.7019.90$19.801.0%410.54874
$122.00Aug 2119.0019.20$19.101.0%--0.53484

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.61, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 310.450.50$0.4810.4%1.8K0.0811.5K
$136.00Jul 310.450.50$0.4810.4%1400.081.8K
$134.00Jul 310.500.55$0.539.4%240.091.2K
$133.00Jul 310.550.60$0.578.8%680.102.2K
$132.00Jul 310.600.65$0.637.9%650.101.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jul 310.250.30$0.2817.9%960.061.5K
$99.00Jul 310.300.35$0.3215.6%2400.071.2K
$100.00Jul 310.400.45$0.4311.6%1.4K0.0823.9K
$101.00Jul 310.450.50$0.4810.4%4490.091.5K
$102.00Jul 310.550.60$0.578.8%3090.11907

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 202 found (avg delta 0.65, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Jul 3121.4023.20$22.308.1%91.0012
$92.00Jul 3120.5022.30$21.408.4%91.0010
$93.00Jul 3119.0023.20$21.1019.9%--1.0016
$94.00Jul 3118.1021.10$19.6015.3%--1.00172
$95.00Jul 3117.8019.00$18.406.5%--1.00265
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Jul 3122.3023.80$23.056.5%--0.92294
$135.00Jul 3121.7022.80$22.254.9%500.923.3K
$134.00Jul 3120.7021.80$21.255.2%30.91424
$133.00Jul 3119.8021.20$20.506.8%--0.90155
$132.00Jul 3118.7019.90$19.306.2%10.89352

Most actively traded options today. High liquidity = easy entry/exit. 351 active (total vol 69.1K, top 4.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 311.952.05$2.005.0%3.7K0.3012.5K
$125.00Jul 311.151.20$1.174.3%2.8K0.1911.2K
$135.00Aug 217.107.30$7.202.8%2.6K0.359.8K
$115.00Jul 313.403.60$3.505.7%2.5K0.4611.1K
$135.00Jul 310.450.50$0.4810.4%1.8K0.0811.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 312.452.55$2.504.0%4.4K0.3514.9K
$115.00Aug 711.7011.90$11.801.7%3.0K0.4713.3K
$113.00Jul 313.803.90$3.852.6%2.4K0.473.8K
$105.00Jul 311.001.10$1.059.5%2.2K0.187.4K
$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. 68 strikes (avg 14.7%, max 35.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4151.9%112.4%35.2%1.8K11.6K
$136.00Jul 31Aug 28156.7%118.7%32.0%1411.9K
$132.00Jul 31Sep 4146.9%111.8%31.4%651.5K
$131.00Jul 31Sep 4144.5%111.6%29.5%2371.3K
$130.00Jul 31Sep 4141.8%111.4%27.4%89213.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4151.9%112.4%35.2%523.4K
$136.00Jul 31Aug 28156.7%118.7%32.0%--361
$132.00Jul 31Sep 4146.9%111.8%31.4%1404
$131.00Jul 31Sep 4144.5%111.6%29.5%--426
$130.00Jul 31Sep 4141.8%111.4%27.4%373.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 304 found (best R:R 8.09, avg 1.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$126.00Jul 31$0.12$0.88$0.127.33$125.12
$124.00$125.00Jul 31$0.13$0.87$0.136.69$124.13
$95.00$96.00Jul 31$0.15$0.85$0.155.67$95.15
$122.00$123.00Jul 31$0.15$0.85$0.155.67$122.15
$123.00$124.00Jul 31$0.15$0.85$0.155.67$123.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$99.00Jul 31$0.11$0.89$0.118.09$99.89
$103.00$102.00Jul 31$0.13$0.87$0.136.69$102.87
$104.00$103.00Jul 31$0.15$0.85$0.155.67$103.85
$105.00$104.00Jul 31$0.20$0.80$0.204.00$104.80
$106.00$105.00Jul 31$0.20$0.80$0.204.00$105.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 381 found (best R:R 9.00, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$101.00$102.00Aug 14$0.85$0.85$0.155.67$101.85
$95.00$97.00Aug 7$1.60$1.60$0.404.00$96.60
$109.00$110.00Sep 4$0.80$0.80$0.204.00$109.80
$99.00$100.00Jul 31$0.75$0.75$0.253.00$99.75
$100.00$101.00Jul 31$0.75$0.75$0.253.00$100.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$124.00Jul 31$0.90$0.90$0.109.00$124.10
$130.00$129.00Jul 31$0.90$0.90$0.109.00$129.10
$129.00$128.00Aug 21$0.90$0.90$0.109.00$128.10
$119.00$118.00Jul 31$0.85$0.85$0.155.67$118.15
$131.00$130.00Aug 7$0.85$0.85$0.155.67$130.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $5.25, cheapest $2.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Jul 31Aug 7$2.05124.0%149.6%
$91.00Jul 31Aug 7$2.85135.8%149.6%
$97.00Jul 31Aug 7$3.30123.4%149.7%
$95.00Jul 31Aug 7$3.45122.4%150.0%
$136.00Jul 31Aug 7$3.92156.7%160.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Jul 31Aug 7$2.25135.8%149.6%
$92.00Jul 31Aug 7$2.45129.9%149.8%
$93.00Jul 31Aug 7$2.70124.0%149.6%
$94.00Jul 31Aug 7$2.90128.5%149.7%
$95.00Jul 31Aug 7$3.17122.4%150.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 200 found (cheapest 7.22% of stock, avg 22.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$112.00Jul 31$4.85$3.35$8.20$103.80$120.207.22%
$113.00Jul 31$4.35$3.85$8.20$104.80$121.207.22%
$111.00Jul 31$5.40$2.90$8.30$102.70$119.307.31%
$114.00Jul 31$3.90$4.45$8.35$105.65$122.357.36%
$115.00Jul 31$3.50$4.95$8.45$106.55$123.457.44%
$110.00Jul 31$6.00$2.50$8.50$101.50$118.507.49%
$109.00Jul 31$6.50$2.10$8.60$100.40$117.607.58%
$116.00Jul 31$3.10$5.60$8.70$107.30$124.707.67%
$108.00Jul 31$7.25$1.78$9.03$98.97$117.037.96%
$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 19.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$118.00$109.00Jul 31$2.48$2.10$4.58$104.42$122.58
$117.00$109.00Jul 31$2.75$2.10$4.85$104.15$121.85
$118.00$110.00Jul 31$2.48$2.50$4.98$105.02$122.98
$116.00$109.00Jul 31$3.10$2.10$5.20$103.80$121.20
$117.00$110.00Jul 31$2.75$2.50$5.25$104.75$122.25
$118.00$111.00Jul 31$2.48$2.90$5.38$105.62$123.38
$115.00$109.00Jul 31$3.50$2.10$5.60$103.40$120.60
$116.00$110.00Jul 31$3.10$2.50$5.60$104.40$121.60
$117.00$111.00Jul 31$2.75$2.90$5.65$105.35$122.65
$118.00$112.00Jul 31$2.48$3.35$5.83$106.17$123.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 191 found (best R:R 12.33, avg credit $1.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
92/9395/97Aug 7$1.85$0.1512.33$91.15$96.85
93/9495/97Aug 7$1.85$0.1512.33$92.15$96.85
91/9295/97Aug 7$1.80$0.209.00$90.20$96.80
92/9399/100Aug 7$0.90$0.109.00$92.10$99.90
93/9499/100Aug 7$0.90$0.109.00$93.10$99.90
95/9699/100Aug 7$0.90$0.109.00$95.10$99.90
96/97101/102Aug 7$0.90$0.109.00$96.10$101.90
97/98101/102Aug 7$0.90$0.109.00$97.10$101.90
98/99110/111Aug 14$0.90$0.109.00$98.10$110.90
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. 111 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$111.00$112.00$113.00Jul 31$0.05$0.9519.00
$112.00$113.00$114.00Jul 31$0.05$0.9519.00
$134.00$135.00$136.00Jul 31$0.05$0.9519.00
$95.00$97.00$99.00Aug 7$0.10$1.9019.00
$100.00$101.00$102.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Aug 28$0.20$4.8024.00
$92.00$93.00$94.00Jul 31$0.05$0.9519.00
$103.00$104.00$105.00Jul 31$0.05$0.9519.00
$115.00$116.00$117.00Jul 31$0.05$0.9519.00
$124.00$125.00$126.00Jul 31$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
$134.00$135.001:2Jul 31-$0.43$0.57
$135.00$136.001:2Jul 31-$0.48$0.52
$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
$100.00$95.001:2Aug 28-$4.10$0.90
$95.00$94.001:2Jul 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 13.22%, avg 7.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$114.00Sep 4$15.000.560.4%13.22%13.66%--63
$115.00Sep 4$14.600.551.3%12.86%14.19%25191
$114.00Aug 28$14.300.560.4%12.60%13.04%247
$116.00Sep 4$14.200.542.2%12.51%14.71%2869
$115.00Aug 28$13.800.541.3%12.16%13.48%10179
$117.00Sep 4$13.800.533.1%12.16%15.24%2955
$116.00Aug 28$13.500.532.2%11.89%14.10%--194
$118.00Sep 4$13.500.524.0%11.89%15.86%1230
$114.00Aug 21$13.300.550.4%11.72%12.16%4282
$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 124,169
Total Puts 50,430
Put/Call Ratio 0.41
Net Difference 73,739

Prior's Put/Call Breakdown

Total Calls 84,683
Total Puts 82,836
Put/Call Ratio 0.98
Net Difference 1,847

Prior 7-Day Put/Call Summary

Total Calls 1,838,846
Total Puts 1,135,518
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