Tour v452
SPCX
SPACE EX TECH SPACEX A
$113.22 -2.74%
7/29 10:40

Option Volume

Detail
Current (07/29 10:40am) 180,131
Calls: 126,830 (70%)
Puts: 53,301 (30%)
Prior (07/28) 194,828
Calls: 102,399 (53%)
Puts: 92,429 (47%)
Current vs Prior -7.54%
Calls: +23.86% (Calls)
Puts: -42.33% (Puts)
Prior 7-Day Total 3,011,300
Calls: 1,859,027 (62%)
Puts: 1,152,273 (38%)
Prior 7-Day Average 430,185
Calls: 265,575 (62%)
Puts: 164,610 (38%)
Current vs Prior 7-Day Avg -58.13%
Calls: -52.24%
Puts: -67.62%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/29 10:40am) $72.26M
Calls: $26.08M (36%)
Puts: $46.18M (64%)
Prior (07/28) $153.86M
Calls: $62.96M (41%)
Puts: $90.90M (59%)
Current vs Prior -53.03%
Calls: -58.58%
Puts: -49.19%
Prior 7-Day Total $1.68B
Calls: $683.87M (41%)
Puts: $1.00B (59%)
Prior 7-Day Average $240.59M
Calls: $97.70M (41%)
Puts: $142.90M (59%)
Current vs Prior 7-Day Avg -69.97%
Calls: -73.31%
Puts: -67.68%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/29 10:40am) 0.42
Prior (07/28) 0.90
Current vs Prior -53.44%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -21.36%
Sentiment BULLISH

Open Interest

Detail
Current (07/29 10:40am) 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 7.64% | 19.52%24.60% | 32.02%
Prior 8.68% | 20.32%24.95% | 32.43%
Current vs Prior -11.94% | -3.92%-1.43% | -1.27%
Prior 7-Day Avg 9.83% | 20.86%25.32% | 32.65%
Current vs 7-Day Avg -22.29% | -6.42%-2.86% | -1.95%
Prior 7-Day Eod 8.68% | 20.32%24.95% | 32.43%
Current vs 7-Day Eod -11.94% | -3.92%-1.43% | -1.27%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.43% | 2.74%
Calls: 2.41% | 3.70%
Puts: 4.44% | 1.77%
Prior 3.92% | 5.48%
Calls: 4.00% | 6.78%
Puts: 3.85% | 4.18%
Current vs Prior -12.50% | -50.00%
Prior 7-Day Avg 9.19% | 3.71%
Calls: 10.42% | 4.39%
Puts: 7.97% | 3.03%
Current vs 7-Day Avg -62.69% | -26.08%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($46.18M). Light premium activity with dollar volume down 53% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (126,830 calls vs 53,301 puts). P/C ratio dropping 53% - 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
10:40BEARISHBULLISHBULLISH
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 398 of results (avg 3.5%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2114.9015.10$15.001.3%70.59753
$112.00Aug 2114.0014.20$14.101.4%--0.57140
$113.00Aug 2113.6013.80$13.701.5%1570.561.2K
$126.00Aug 76.306.40$6.351.6%200.38285
$116.00Aug 2112.4012.60$12.501.6%840.52384
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2121.2021.40$21.300.9%130.5740.8K
$124.00Aug 2120.5020.70$20.601.0%--0.56785
$123.00Aug 2119.8020.00$19.901.0%410.55874
$122.00Aug 2119.1019.30$19.201.0%--0.54484
$120.00Aug 2117.8018.00$17.901.1%570.5215.0K

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
$135.00Jul 310.450.50$0.4810.4%1.8K0.0811.5K
$133.00Jul 310.500.55$0.539.4%680.092.2K
$132.00Jul 310.550.60$0.578.8%650.101.5K
$131.00Jul 310.600.65$0.637.9%2360.111.3K
$130.00Jul 310.650.70$0.687.4%9050.1213.2K
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 310.400.45$0.4311.6%1.4K0.0923.9K
$102.00Jul 310.550.65$0.6016.7%3360.12907
$103.00Jul 310.700.75$0.736.8%3820.141.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 195 found (avg delta 0.65, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Jul 3121.3023.60$22.4510.2%91.0012
$92.00Jul 3120.3022.70$21.5011.2%91.0010
$93.00Jul 3119.0023.40$21.2020.8%--1.0016
$94.00Jul 3118.8021.10$19.9511.5%--1.00172
$95.00Jul 3117.8019.60$18.709.6%--1.00265
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 3121.8022.70$22.254.0%610.923.3K
$134.00Jul 3120.8021.90$21.355.2%40.91424
$133.00Jul 3119.6021.20$20.407.8%--0.91155
$132.00Jul 3118.6019.90$19.256.8%10.90352
$131.00Jul 3117.7018.90$18.306.6%10.89349

Most actively traded options today. High liquidity = easy entry/exit. 350 active (total vol 71.9K, top 4.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 311.801.90$1.855.4%3.8K0.2912.5K
$125.00Jul 311.051.10$1.084.6%2.8K0.1811.2K
$115.00Jul 313.203.40$3.306.1%2.7K0.4511.1K
$135.00Aug 217.007.20$7.102.8%2.6K0.349.8K
$135.00Jul 310.450.50$0.4810.4%1.8K0.0811.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 312.502.60$2.553.9%4.6K0.3614.9K
$115.00Aug 711.8012.00$11.901.7%3.0K0.4813.3K
$113.00Jul 313.904.00$3.952.5%2.6K0.473.8K
$105.00Jul 311.051.10$1.084.6%2.3K0.197.4K
$114.00Jul 314.404.60$4.504.4%1.9K0.512.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 65 strikes (avg 13.6%, max 36.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4154.2%112.7%36.8%1.8K11.6K
$132.00Jul 31Sep 4146.2%111.8%30.7%661.5K
$131.00Jul 31Sep 4144.0%111.7%29.0%2371.3K
$134.00Jul 31Aug 28151.2%118.4%27.7%271.2K
$130.00Jul 31Sep 4141.6%111.5%27.0%92713.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4154.2%112.7%36.8%633.4K
$132.00Jul 31Sep 4146.2%111.8%30.7%1404
$131.00Jul 31Sep 4144.0%111.7%29.0%1426
$134.00Jul 31Aug 28151.2%118.4%27.7%5556
$130.00Jul 31Sep 4141.6%111.5%27.0%483.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 303 found (best R:R 9.00, avg 1.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$126.00Jul 31$0.10$0.90$0.109.00$125.10
$124.00$125.00Jul 31$0.12$0.88$0.127.33$124.12
$123.00$124.00Jul 31$0.13$0.87$0.136.69$123.13
$122.00$123.00Jul 31$0.15$0.85$0.155.67$122.15
$133.00$134.00Aug 7$0.15$0.85$0.155.67$133.15
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$0.22$0.78$0.223.55$105.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 377 found (best R:R 9.00, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$99.00$100.00Aug 7$0.90$0.90$0.109.00$99.90
$109.00$110.00Sep 4$0.85$0.85$0.155.67$109.85
$93.00$95.00Aug 7$1.65$1.65$0.354.71$94.65
$105.00$106.00Jul 31$0.80$0.80$0.204.00$105.80
$104.00$105.00Jul 31$0.75$0.75$0.253.00$104.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$127.00$126.00Jul 31$0.90$0.90$0.109.00$126.10
$135.00$134.00Jul 31$0.90$0.90$0.109.00$134.10
$135.00$134.00Aug 7$0.90$0.90$0.109.00$134.10
$135.00$134.00Aug 21$0.90$0.90$0.109.00$134.10
$122.00$121.00Jul 31$0.85$0.85$0.155.67$121.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $5.22, cheapest $1.85)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Jul 31Aug 7$1.85134.8%148.6%
$93.00Jul 31Aug 7$1.95123.1%148.6%
$95.00Jul 31Aug 7$2.80121.4%148.9%
$97.00Jul 31Aug 7$3.20122.2%149.5%
$99.00Jul 31Aug 7$4.00118.5%148.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Jul 31Aug 7$2.22134.8%148.6%
$92.00Jul 31Aug 7$2.47128.9%148.7%
$93.00Jul 31Aug 7$2.70123.1%148.6%
$94.00Jul 31Aug 7$2.90127.5%148.6%
$95.00Jul 31Aug 7$3.17121.4%148.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 195 found (cheapest 7.11% of stock, avg 22.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$112.00Jul 31$4.60$3.45$8.05$103.95$120.057.11%
$113.00Jul 31$4.15$3.95$8.10$104.90$121.107.15%
$111.00Jul 31$5.20$2.95$8.15$102.85$119.157.20%
$114.00Jul 31$3.70$4.50$8.20$105.80$122.207.24%
$110.00Jul 31$5.75$2.55$8.30$101.70$118.307.33%
$115.00Jul 31$3.30$5.10$8.40$106.60$123.407.42%
$109.00Jul 31$6.40$2.17$8.57$100.43$117.577.57%
$116.00Jul 31$2.95$5.70$8.65$107.35$124.657.64%
$108.00Jul 31$7.00$1.85$8.85$99.15$116.857.82%
$117.00Jul 31$2.60$6.40$9.00$108.00$126.007.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 3.97% of stock, avg 19.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$118.00$109.00Jul 31$2.33$2.17$4.50$104.50$122.50
$117.00$109.00Jul 31$2.60$2.17$4.77$104.23$121.77
$118.00$110.00Jul 31$2.33$2.55$4.88$105.12$122.88
$116.00$109.00Jul 31$2.95$2.17$5.12$103.88$121.12
$117.00$110.00Jul 31$2.60$2.55$5.15$104.85$122.15
$118.00$111.00Jul 31$2.33$2.95$5.28$105.72$123.28
$115.00$109.00Jul 31$3.30$2.17$5.47$103.53$120.47
$116.00$110.00Jul 31$2.95$2.55$5.50$104.50$121.50
$117.00$111.00Jul 31$2.60$2.95$5.55$105.45$122.55
$118.00$112.00Jul 31$2.33$3.45$5.78$106.22$123.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 176 found (best R:R 19.00, avg credit $1.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
91/9293/95Aug 7$1.90$0.1019.00$90.10$94.90
105/106108/110Aug 28$1.85$0.1512.33$104.15$109.85
106/107108/110Aug 28$1.85$0.1512.33$105.15$109.85
91/92101/102Aug 7$0.90$0.109.00$91.10$101.90
93/94101/102Aug 7$0.90$0.109.00$93.10$101.90
95/9697/99Aug 7$1.80$0.209.00$94.20$98.80
96/97101/102Aug 7$0.90$0.109.00$96.10$101.90
100/101107/108Aug 14$0.90$0.109.00$100.10$107.90
100/101109/110Aug 14$0.90$0.109.00$100.10$109.90
100/101107/108Aug 21$0.90$0.109.00$100.10$107.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$106.00$107.00Jul 31$0.05$0.9519.00
$114.00$115.00$116.00Jul 31$0.05$0.9519.00
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
$124.00$125.00$126.00Aug 7$0.05$0.9519.00
$126.00$127.00$128.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.00$93.00$94.00Jul 31$0.05$0.9519.00
$103.00$104.00$105.00Jul 31$0.05$0.9519.00
$106.00$107.00$108.00Jul 31$0.05$0.9519.00
$113.00$114.00$115.00Jul 31$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. 27 found (best net $-0.08, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$134.00$135.001:2Jul 31-$0.46$0.54
$133.00$134.001:2Jul 31-$0.47$0.53
$132.00$133.001:2Jul 31-$0.49$0.51
$131.00$132.001:2Jul 31-$0.51$0.49
$130.00$131.001:2Jul 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. 123 found (best yield 13.16%, avg 7.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$114.00Sep 4$14.900.550.7%13.16%13.85%--63
$115.00Sep 4$14.500.551.6%12.81%14.38%25191
$114.00Aug 28$14.100.550.7%12.45%13.14%247
$116.00Sep 4$14.100.542.5%12.45%14.91%2869
$115.00Aug 28$13.700.541.6%12.10%13.67%10179
$117.00Sep 4$13.700.533.3%12.10%15.44%2955
$116.00Aug 28$13.300.532.5%11.75%14.20%--194
$118.00Sep 4$13.300.524.2%11.75%15.97%1230
$114.00Aug 21$13.100.550.7%11.57%12.26%4282
$117.00Aug 28$12.900.523.3%11.39%14.73%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 126,830
Total Puts 53,301
Put/Call Ratio 0.42
Net Difference 73,529

Prior's Put/Call Breakdown

Total Calls 102,399
Total Puts 92,429
Put/Call Ratio 0.90
Net Difference 9,970

Prior 7-Day Put/Call Summary

Total Calls 1,859,027
Total Puts 1,152,273
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