Tour v452
SPCX
SPACE EX TECH SPACEX A
$113.43 -2.56%
7/29 10:35

Option Volume

Detail
Current (07/29 10:35am) 177,360
Calls: 125,560 (71%)
Puts: 51,800 (29%)
Prior (07/28) 179,892
Calls: 92,120 (51%)
Puts: 87,772 (49%)
Current vs Prior -1.41%
Calls: +36.30% (Calls)
Puts: -40.98% (Puts)
Prior 7-Day Total 2,995,209
Calls: 1,850,368 (62%)
Puts: 1,144,841 (38%)
Prior 7-Day Average 427,887
Calls: 264,338 (62%)
Puts: 163,548 (38%)
Current vs Prior 7-Day Avg -58.55%
Calls: -52.50%
Puts: -68.33%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/29 10:35am) $69.80M
Calls: $25.52M (37%)
Puts: $44.27M (63%)
Prior (07/28) $139.74M
Calls: $54.98M (39%)
Puts: $84.76M (61%)
Current vs Prior -50.05%
Calls: -53.57%
Puts: -47.77%
Prior 7-Day Total $1.67B
Calls: $679.50M (41%)
Puts: $995.48M (59%)
Prior 7-Day Average $239.28M
Calls: $97.07M (41%)
Puts: $142.21M (59%)
Current vs Prior 7-Day Avg -70.83%
Calls: -73.71%
Puts: -68.87%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/29 10:35am) 0.41
Prior (07/28) 0.95
Current vs Prior -56.70%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -22.11%
Sentiment BULLISH

Open Interest

Detail
Current (07/29 10:35am) 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 7.63% | 19.57%24.60% | 31.91%
Prior 8.68% | 20.32%24.95% | 32.43%
Current vs Prior -12.11% | -3.66%-1.44% | -1.59%
Prior 7-Day Avg 9.83% | 20.86%25.32% | 32.65%
Current vs 7-Day Avg -22.43% | -6.17%-2.87% | -2.27%
Prior 7-Day Eod 8.68% | 20.32%24.95% | 32.43%
Current vs 7-Day Eod -12.11% | -3.66%-1.44% | -1.59%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.45% | 2.71%
Calls: 2.35% | 3.64%
Puts: 4.55% | 1.79%
Prior 3.92% | 5.48%
Calls: 4.00% | 6.78%
Puts: 3.85% | 4.18%
Current vs Prior -11.99% | -50.55%
Prior 7-Day Avg 9.19% | 3.71%
Calls: 10.42% | 4.39%
Puts: 7.97% | 3.03%
Current vs 7-Day Avg -62.47% | -26.89%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($44.27M). Light premium activity with dollar volume down 50% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (125,560 calls vs 51,800 puts). P/C ratio dropping 57% - 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
10:35BEARISHBULLISHBULLISH
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 404 of results (avg 3.5%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 2113.7013.90$13.801.4%1560.561.2K
$114.00Aug 2113.3013.50$13.401.5%420.5582
$115.00Aug 2112.9013.10$13.001.5%880.544.0K
$116.00Aug 2112.5012.70$12.601.6%820.53384
$117.00Aug 2112.1012.30$12.201.6%120.52146
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Aug 2123.3023.50$23.400.9%30.59250
$125.00Aug 2121.1021.30$21.200.9%130.5640.8K
$124.00Aug 2120.4020.60$20.501.0%--0.55785
$123.00Aug 2119.7019.90$19.801.0%410.54874
$123.00Aug 1418.5018.70$18.601.1%10.5625

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
$135.00Jul 310.450.50$0.4810.4%1.8K0.0811.5K
$134.00Jul 310.500.55$0.539.4%250.091.2K
$133.00Jul 310.500.60$0.5518.2%680.092.2K
$132.00Jul 310.550.65$0.6016.7%650.101.5K
$131.00Jul 310.600.70$0.6515.4%2360.111.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jul 310.250.30$0.2817.9%960.061.5K
$99.00Jul 310.300.35$0.3215.6%2430.071.2K
$100.00Jul 310.350.40$0.3813.2%1.4K0.0823.9K
$101.00Jul 310.450.50$0.4810.4%4590.091.5K
$102.00Jul 310.550.60$0.578.8%3220.11907

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 3121.6023.20$22.407.1%91.0012
$92.00Jul 3120.7022.30$21.507.4%91.0010
$93.00Jul 3119.0023.20$21.1019.9%--1.0016
$94.00Jul 3118.1021.10$19.6015.3%--1.00172
$95.00Jul 3117.8019.60$18.709.6%--1.00265
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Jul 3122.3023.80$23.056.5%--0.92294
$135.00Jul 3121.7022.50$22.103.6%610.923.3K
$134.00Jul 3120.7021.70$21.204.7%30.91424
$133.00Jul 3119.6021.20$20.407.8%--0.91155
$132.00Jul 3118.6019.90$19.256.8%10.90352

Most actively traded options today. High liquidity = easy entry/exit. 356 active (total vol 70.8K, top 4.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 311.851.95$1.905.3%3.8K0.2912.5K
$125.00Jul 311.101.15$1.134.4%2.8K0.1911.2K
$115.00Jul 313.303.40$3.353.0%2.6K0.4611.1K
$135.00Aug 217.107.30$7.202.8%2.6K0.359.8K
$135.00Jul 310.450.50$0.4810.4%1.8K0.0811.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 312.452.50$2.482.0%4.5K0.3514.9K
$115.00Aug 711.7011.90$11.801.7%3.0K0.4813.3K
$113.00Jul 313.803.90$3.852.6%2.5K0.473.8K
$105.00Jul 311.001.05$1.024.9%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. 67 strikes (avg 13.7%, max 35.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4152.3%112.7%35.2%1.8K11.6K
$136.00Jul 31Aug 28155.2%119.1%30.3%1411.9K
$132.00Jul 31Sep 4145.7%112.1%30.0%661.5K
$131.00Jul 31Sep 4143.5%111.6%28.6%2371.3K
$134.00Jul 31Aug 28151.0%118.3%27.6%251.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4152.3%112.7%35.2%633.4K
$136.00Jul 31Aug 28155.2%119.1%30.3%--361
$132.00Jul 31Sep 4145.7%112.1%30.0%1404
$131.00Jul 31Sep 4143.5%111.6%28.6%1426
$134.00Jul 31Aug 28151.0%118.3%27.6%4556

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 299 found (best R:R 9.00, avg 1.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$124.00$125.00Jul 31$0.10$0.90$0.109.00$124.10
$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
$123.00$124.00Jul 31$0.15$0.85$0.155.67$123.15
$121.00$122.00Jul 31$0.17$0.83$0.174.88$121.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.17$0.83$0.174.88$104.83
$93.00$92.00Aug 7$0.22$0.78$0.223.55$92.78
$106.00$105.00Jul 31$0.23$0.77$0.233.35$105.77

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 1.36)

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$0.80$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$0.80$0.80$0.204.00$106.80
$100.00$101.00Aug 7$0.80$0.80$0.204.00$100.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$131.00$130.00Jul 31$0.90$0.90$0.109.00$130.10
$135.00$134.00Aug 7$0.90$0.90$0.109.00$134.10
$125.00$124.00Jul 31$0.85$0.85$0.155.67$124.15
$134.00$133.00Aug 21$0.85$0.85$0.155.67$133.15
$135.00$134.00Aug 21$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 $5.23, cheapest $2.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Jul 31Aug 7$2.05123.9%148.7%
$91.00Jul 31Aug 7$2.75135.6%148.7%
$95.00Jul 31Aug 7$3.00122.2%149.7%
$97.00Jul 31Aug 7$3.30123.2%148.4%
$136.00Jul 31Aug 7$3.95155.2%160.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Jul 31Aug 7$2.22135.6%148.7%
$92.00Jul 31Aug 7$2.45129.7%148.9%
$93.00Jul 31Aug 7$2.67123.9%148.7%
$94.00Jul 31Aug 7$2.90128.4%149.4%
$95.00Jul 31Aug 7$3.17122.2%149.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 200 found (cheapest 7.14% of stock, avg 22.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$112.00Jul 31$4.75$3.35$8.10$103.90$120.107.14%
$113.00Jul 31$4.25$3.85$8.10$104.90$121.107.14%
$111.00Jul 31$5.30$2.90$8.20$102.80$119.207.23%
$114.00Jul 31$3.80$4.40$8.20$105.80$122.207.23%
$115.00Jul 31$3.35$5.00$8.35$106.65$123.357.36%
$110.00Jul 31$5.90$2.48$8.38$101.62$118.387.39%
$109.00Jul 31$6.50$2.10$8.60$100.40$117.607.58%
$116.00Jul 31$3.03$5.60$8.63$107.37$124.637.61%
$108.00Jul 31$7.15$1.78$8.93$99.07$116.937.87%
$117.00Jul 31$2.70$6.30$9.00$108.00$126.007.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.97% of stock, avg 19.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$118.00$109.00Jul 31$2.40$2.10$4.50$104.50$122.50
$117.00$109.00Jul 31$2.70$2.10$4.80$104.20$121.80
$118.00$110.00Jul 31$2.40$2.48$4.88$105.12$122.88
$116.00$109.00Jul 31$3.03$2.10$5.13$103.87$121.13
$117.00$110.00Jul 31$2.70$2.48$5.18$104.82$122.18
$118.00$111.00Jul 31$2.40$2.90$5.30$105.70$123.30
$115.00$109.00Jul 31$3.35$2.10$5.45$103.55$120.45
$116.00$110.00Jul 31$3.03$2.48$5.51$104.49$121.51
$117.00$111.00Jul 31$2.70$2.90$5.60$105.40$122.60
$118.00$112.00Jul 31$2.40$3.35$5.75$106.25$123.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 195 found (best R:R 9.00, avg credit $1.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
99/100101/102Aug 7$0.90$0.109.00$99.10$101.90
99/100105/106Aug 7$0.90$0.109.00$99.10$105.90
92/93110/111Aug 14$0.90$0.109.00$92.10$110.90
93/94110/111Aug 14$0.90$0.109.00$93.10$110.90
94/95110/111Aug 14$0.90$0.109.00$94.10$110.90
98/99107/108Aug 14$0.90$0.109.00$98.10$107.90
98/99109/110Aug 14$0.90$0.109.00$98.10$109.90
100/101110/111Aug 14$0.90$0.109.00$100.10$110.90
102/103107/108Aug 14$0.90$0.109.00$102.10$107.90
102/103109/110Aug 14$0.90$0.109.00$102.10$109.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 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
$108.00$109.00$110.00Jul 31$0.05$0.9519.00
$110.00$111.00$112.00Jul 31$0.05$0.9519.00
$111.00$112.00$113.00Jul 31$0.05$0.9519.00
$112.00$113.00$114.00Jul 31$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.00$93.00$94.00Jul 31$0.05$0.9519.00
$117.00$118.00$119.00Jul 31$0.05$0.9519.00
$118.00$119.00$120.00Jul 31$0.05$0.9519.00
$124.00$125.00$126.00Jul 31$0.05$0.9519.00
$99.00$100.00$101.00Aug 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-$0.42$0.58
$134.00$135.001:2Jul 31-$0.43$0.57
$132.00$133.001:2Jul 31-$0.50$0.50
$133.00$134.001:2Jul 31-$0.51$0.49
$131.00$132.001:2Jul 31-$0.55$0.45
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 13.22%, avg 6.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$114.00Sep 4$15.000.560.5%13.22%13.73%--63
$115.00Sep 4$14.600.551.4%12.87%14.26%25191
$114.00Aug 28$14.200.550.5%12.52%13.02%247
$116.00Sep 4$14.200.542.3%12.52%14.78%2869
$117.00Sep 4$13.900.533.1%12.25%15.40%2955
$115.00Aug 28$13.800.541.4%12.17%13.55%10179
$118.00Sep 4$13.500.524.0%11.90%15.93%1230
$116.00Aug 28$13.400.532.3%11.81%14.08%--194
$114.00Aug 21$13.300.550.5%11.73%12.23%4282
$117.00Aug 28$13.000.523.1%11.46%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 125,560
Total Puts 51,800
Put/Call Ratio 0.41
Net Difference 73,760

Prior's Put/Call Breakdown

Total Calls 92,120
Total Puts 87,772
Put/Call Ratio 0.95
Net Difference 4,348

Prior 7-Day Put/Call Summary

Total Calls 1,850,368
Total Puts 1,144,841
Average Put/Call Ratio 0.53
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