Tour v452
SPCX
SPACE EX TECH SPACEX A
$113.25 -2.71%
7/29 10:45

Option Volume

Detail
Current (07/29 10:45am) 186,306
Calls: 129,952 (70%)
Puts: 56,354 (30%)
Prior (07/28) 219,366
Calls: 122,878 (56%)
Puts: 96,488 (44%)
Current vs Prior -15.07%
Calls: +5.76% (Calls)
Puts: -41.59% (Puts)
Prior 7-Day Total 3,024,924
Calls: 1,866,085 (62%)
Puts: 1,158,839 (38%)
Prior 7-Day Average 432,132
Calls: 266,583 (62%)
Puts: 165,548 (38%)
Current vs Prior 7-Day Avg -56.89%
Calls: -51.25%
Puts: -65.96%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/29 10:45am) $75.97M
Calls: $27.29M (36%)
Puts: $48.69M (64%)
Prior (07/28) $176.78M
Calls: $84.72M (48%)
Puts: $92.06M (52%)
Current vs Prior -57.02%
Calls: -67.79%
Puts: -47.11%
Prior 7-Day Total $1.69B
Calls: $687.35M (41%)
Puts: $1.01B (59%)
Prior 7-Day Average $241.92M
Calls: $98.19M (41%)
Puts: $143.73M (59%)
Current vs Prior 7-Day Avg -68.60%
Calls: -72.21%
Puts: -66.13%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/29 10:45am) 0.43
Prior (07/28) 0.79
Current vs Prior -44.77%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -19.50%
Sentiment BULLISH

Open Interest

Detail
Current (07/29 10:45am) 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% | 19.43%24.46% | 31.83%
Prior 8.68% | 20.32%24.95% | 32.43%
Current vs Prior -11.97% | -4.38%-1.99% | -1.84%
Prior 7-Day Avg 9.83% | 20.86%25.32% | 32.65%
Current vs 7-Day Avg -22.31% | -6.87%-3.41% | -2.52%
Prior 7-Day Eod 8.68% | 20.32%24.95% | 32.43%
Current vs 7-Day Eod -11.97% | -4.38%-1.99% | -1.84%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.43% | 1.82%
Calls: 2.41% | 1.85%
Puts: 4.44% | 1.79%
Prior 3.92% | 5.48%
Calls: 4.00% | 6.78%
Puts: 3.85% | 4.18%
Current vs Prior -12.50% | -66.79%
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% | -50.90%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($48.69M). Light premium activity with dollar volume down 57% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (129,952 calls vs 56,354 puts). P/C ratio dropping 45% - 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 BULLISH
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
10:45BEARISHBULLISHBULLISH
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 397 of results (avg 3.3%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Aug 78.708.80$8.751.1%5560.47289
$111.00Aug 2114.4014.60$14.501.4%20.58177
$113.00Aug 2113.5013.70$13.601.5%1680.561.2K
$114.00Aug 2113.1013.30$13.201.5%420.5482
$115.00Aug 2112.7012.90$12.801.6%910.534.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 710.6010.70$10.650.9%3070.45810
$111.00Aug 79.509.60$9.551.0%1290.421.4K
$121.00Aug 2118.4018.60$18.501.1%--0.53575
$110.00Aug 79.009.10$9.051.1%9780.4118.7K
$119.00Aug 2818.0018.20$18.101.1%10.5028

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.63, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Jul 310.450.50$0.4810.4%470.081.2K
$135.00Jul 310.450.50$0.4810.4%1.8K0.0811.5K
$133.00Jul 310.500.55$0.539.4%690.092.2K
$132.00Jul 310.550.60$0.578.8%650.101.5K
$131.00Jul 310.600.65$0.637.9%2360.111.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jul 310.250.30$0.2817.9%1110.061.5K
$99.00Jul 310.300.35$0.3215.6%2530.071.2K
$100.00Jul 310.400.45$0.4311.6%1.5K0.0923.9K
$102.00Jul 310.600.65$0.637.9%3380.12907
$103.00Jul 310.700.75$0.736.8%4590.141.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 196 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 3118.4021.10$19.7513.7%--1.00172
$95.00Jul 3117.4019.60$18.5011.9%--1.00265
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 3122.0023.00$22.504.4%610.923.3K
$134.00Jul 3121.0022.10$21.555.1%40.92424
$133.00Jul 3120.1021.20$20.655.3%--0.91155
$132.00Jul 3119.0020.30$19.656.6%10.90352
$131.00Jul 3117.7019.30$18.508.6%10.89349

Most actively traded options today. High liquidity = easy entry/exit. 352 active (total vol 75.9K, top 4.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 311.851.90$1.882.7%4.0K0.2812.5K
$125.00Jul 311.051.10$1.084.6%2.9K0.1811.2K
$115.00Jul 313.303.40$3.353.0%2.7K0.4411.1K
$135.00Aug 216.907.10$7.002.9%2.6K0.349.8K
$135.00Jul 310.450.50$0.4810.4%1.8K0.0811.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 312.552.60$2.581.9%4.8K0.3614.9K
$115.00Aug 711.7011.90$11.801.7%3.0K0.4813.3K
$113.00Jul 313.904.00$3.952.5%2.7K0.483.8K
$105.00Jul 311.051.10$1.084.6%2.3K0.197.4K
$112.00Jul 313.403.50$3.452.9%2.0K0.445.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 66 strikes (avg 14.3%, max 38.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4155.3%112.4%38.1%1.8K11.6K
$132.00Jul 31Sep 4147.2%111.9%31.6%661.5K
$131.00Jul 31Sep 4145.1%111.4%30.3%2371.3K
$130.00Jul 31Sep 4142.7%111.6%27.9%1.1K13.3K
$134.00Jul 31Aug 28150.4%117.7%27.8%471.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4155.3%112.4%38.1%633.4K
$132.00Jul 31Sep 4147.2%111.9%31.6%1404
$131.00Jul 31Sep 4145.1%111.4%30.3%1426
$130.00Jul 31Sep 4142.7%111.6%27.9%513.7K
$134.00Jul 31Aug 28150.4%117.7%27.8%5556

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 302 found (best R:R 9.00, avg 1.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$126.00Jul 31$0.10$0.90$0.109.00$125.10
$122.00$123.00Jul 31$0.15$0.85$0.155.67$122.15
$132.00$133.00Aug 7$0.15$0.85$0.155.67$132.15
$133.00$134.00Aug 7$0.15$0.85$0.155.67$133.15
$111.00$112.00Aug 14$0.15$0.85$0.155.67$111.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$99.00Jul 31$0.11$0.89$0.118.09$99.89
$102.00$101.00Jul 31$0.13$0.87$0.136.69$101.87
$104.00$103.00Jul 31$0.17$0.83$0.174.88$103.83
$105.00$104.00Jul 31$0.18$0.82$0.184.56$104.82
$92.00$91.00Aug 7$0.20$0.80$0.204.00$91.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 370 found (best R:R 19.00, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$93.00$95.00Aug 7$1.75$1.75$0.257.00$94.75
$104.00$105.00Jul 31$0.85$0.85$0.155.67$104.85
$105.00$106.00Jul 31$0.80$0.80$0.204.00$105.80
$101.00$102.00Aug 14$0.80$0.80$0.204.00$101.80
$95.00$97.00Aug 7$1.55$1.55$0.453.44$96.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$128.00Aug 28$1.90$1.90$0.1019.00$128.10
$125.00$124.00Jul 31$0.90$0.90$0.109.00$124.10
$134.00$133.00Aug 7$0.90$0.90$0.109.00$133.10
$121.00$120.00Aug 14$0.90$0.90$0.109.00$120.10
$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 $5.14, cheapest $1.85)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Jul 31Aug 7$1.85134.2%147.7%
$93.00Jul 31Aug 7$1.95122.5%147.7%
$95.00Jul 31Aug 7$2.90120.7%148.5%
$97.00Jul 31Aug 7$3.05121.5%148.1%
$99.00Jul 31Aug 7$3.70117.7%148.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Jul 31Aug 7$2.22134.2%147.7%
$92.00Jul 31Aug 7$2.42128.3%147.8%
$93.00Jul 31Aug 7$2.64122.5%147.7%
$94.00Jul 31Aug 7$2.87126.8%148.3%
$95.00Jul 31Aug 7$3.12120.7%148.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 195 found (cheapest 7.15% of stock, avg 22.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$112.00Jul 31$4.65$3.45$8.10$103.90$120.107.15%
$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$3.75$4.50$8.25$105.75$122.257.28%
$110.00Jul 31$5.75$2.58$8.33$101.67$118.337.36%
$115.00Jul 31$3.35$5.10$8.45$106.55$123.457.46%
$109.00Jul 31$6.30$2.17$8.47$100.53$117.477.48%
$116.00Jul 31$2.95$5.75$8.70$107.30$124.707.68%
$108.00Jul 31$6.90$1.85$8.75$99.25$116.757.73%
$117.00Jul 31$2.63$6.40$9.03$107.97$126.037.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 3.97% of stock, avg 19.32%)

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$2.63$2.17$4.80$104.20$121.80
$118.00$110.00Jul 31$2.33$2.58$4.91$105.09$122.91
$116.00$109.00Jul 31$2.95$2.17$5.12$103.88$121.12
$117.00$110.00Jul 31$2.63$2.58$5.21$104.79$122.21
$118.00$111.00Jul 31$2.33$2.95$5.28$105.72$123.28
$115.00$109.00Jul 31$3.35$2.17$5.52$103.48$120.52
$116.00$110.00Jul 31$2.95$2.58$5.53$104.47$121.53
$117.00$111.00Jul 31$2.63$2.95$5.58$105.42$122.58
$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. 211 found (best R:R 10.76, avg credit $1.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
93/9495/97Aug 7$1.83$0.1710.76$92.17$96.83
94/95101/102Aug 7$0.90$0.109.00$94.10$101.90
95/96101/102Aug 7$0.90$0.109.00$95.10$101.90
99/100105/106Aug 7$0.90$0.109.00$99.10$105.90
95/97105/107Aug 14$1.80$0.209.00$95.20$106.80
98/99100/101Aug 14$0.90$0.109.00$98.10$100.90
98/99108/109Aug 14$0.90$0.109.00$98.10$108.90
98/99109/110Aug 14$0.90$0.109.00$98.10$109.90
102/103108/109Aug 14$0.90$0.109.00$102.10$108.90
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. 119 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
$108.00$109.00$110.00Jul 31$0.05$0.9519.00
$111.00$112.00$113.00Jul 31$0.05$0.9519.00
$126.00$127.00$128.00Jul 31$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$92.00$93.00$94.00Jul 31$0.05$0.9519.00
$113.00$114.00$115.00Jul 31$0.05$0.9519.00
$114.00$115.00$116.00Jul 31$0.05$0.9519.00
$119.00$120.00$121.00Jul 31$0.05$0.9519.00
$125.00$126.00$127.00Jul 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
$133.00$134.001:2Jul 31-$0.43$0.57
$134.00$135.001:2Jul 31-$0.48$0.52
$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. 124 found (best yield 13.07%, avg 7.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$114.00Sep 4$14.800.550.7%13.07%13.73%--63
$115.00Sep 4$14.400.541.6%12.72%14.26%25191
$114.00Aug 28$14.000.550.7%12.36%13.02%247
$116.00Sep 4$14.000.532.4%12.36%14.79%2869
$115.00Aug 28$13.600.541.6%12.01%13.55%10179
$117.00Sep 4$13.600.523.3%12.01%15.32%2955
$118.00Sep 4$13.300.514.2%11.74%15.94%1330
$116.00Aug 28$13.200.532.4%11.66%14.08%--194
$114.00Aug 21$13.100.540.7%11.57%12.23%4282
$117.00Aug 28$12.900.523.3%11.39%14.70%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 129,952
Total Puts 56,354
Put/Call Ratio 0.43
Net Difference 73,598

Prior's Put/Call Breakdown

Total Calls 122,878
Total Puts 96,488
Put/Call Ratio 0.79
Net Difference 26,390

Prior 7-Day Put/Call Summary

Total Calls 1,866,085
Total Puts 1,158,839
Average Put/Call Ratio 0.54
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