Tour v452
SPCX
SPACE EX TECH SPACEX A
$113.28 -2.69%
7/29 10:50

Option Volume

Detail
Current (07/29 10:50am) 188,444
Calls: 130,918 (69%)
Puts: 57,526 (31%)
Prior (07/28) 238,912
Calls: 133,523 (56%)
Puts: 105,389 (44%)
Current vs Prior -21.12%
Calls: -1.95% (Calls)
Puts: -45.42% (Puts)
Prior 7-Day Total 3,041,699
Calls: 1,874,748 (62%)
Puts: 1,166,951 (38%)
Prior 7-Day Average 434,528
Calls: 267,821 (62%)
Puts: 166,707 (38%)
Current vs Prior 7-Day Avg -56.63%
Calls: -51.12%
Puts: -65.49%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/29 10:50am) $78.03M
Calls: $28.11M (36%)
Puts: $49.91M (64%)
Prior (07/28) $195.25M
Calls: $99.72M (51%)
Puts: $95.53M (49%)
Current vs Prior -60.04%
Calls: -71.81%
Puts: -47.75%
Prior 7-Day Total $1.70B
Calls: $691.64M (41%)
Puts: $1.01B (59%)
Prior 7-Day Average $243.54M
Calls: $98.81M (41%)
Puts: $144.74M (59%)
Current vs Prior 7-Day Avg -67.96%
Calls: -71.55%
Puts: -65.51%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/29 10:50am) 0.44
Prior (07/28) 0.79
Current vs Prior -44.33%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -19.21%
Sentiment BULLISH

Open Interest

Detail
Current (07/29 10:50am) 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 7.68% | 19.38%24.50% | 31.74%
Prior 8.68% | 20.32%24.95% | 32.43%
Current vs Prior -11.48% | -4.62%-1.84% | -2.14%
Prior 7-Day Avg 9.83% | 20.86%25.32% | 32.65%
Current vs 7-Day Avg -21.88% | -7.11%-3.26% | -2.82%
Prior 7-Day Eod 8.68% | 20.32%24.95% | 32.43%
Current vs 7-Day Eod -11.48% | -4.62%-1.84% | -2.14%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.60% | 2.29%
Calls: 4.76% | 2.79%
Puts: 4.44% | 1.79%
Prior 3.92% | 5.48%
Calls: 4.00% | 6.78%
Puts: 3.85% | 4.18%
Current vs Prior +17.35% | -58.21%
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% | -38.22%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($49.91M). Light premium activity with dollar volume down 60% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (130,918 calls vs 57,526 puts). P/C ratio dropping 44% - 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 BULLISH
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
10:50BEARISHBULLISHBULLISH
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 398 of results (avg 3.4%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 2114.4014.60$14.501.4%20.58177
$114.00Aug 2113.1013.30$13.201.5%430.5582
$115.00Aug 2112.7012.90$12.801.6%1000.544.0K
$116.00Aug 2112.3012.50$12.401.6%840.52384
$114.00Aug 1411.8012.00$11.901.7%120.54101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Aug 712.3012.40$12.350.8%1430.49611
$126.00Aug 2121.8022.00$21.900.9%100.58304
$125.00Aug 2121.1021.30$21.200.9%140.5740.8K
$107.00Aug 2110.2010.30$10.251.0%450.37113
$124.00Aug 2120.4020.60$20.501.0%--0.56785

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
$133.00Jul 310.500.55$0.539.4%690.092.2K
$132.00Jul 310.550.60$0.578.8%660.101.5K
$131.00Jul 310.600.65$0.637.9%2380.111.3K
$130.00Jul 310.650.70$0.687.4%1.1K0.1213.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Jul 310.250.30$0.2817.9%1110.061.5K
$99.00Jul 310.300.35$0.3215.6%2550.071.2K
$100.00Jul 310.400.45$0.4311.6%1.5K0.0923.9K
$101.00Jul 310.450.50$0.4810.4%5090.101.5K
$102.00Jul 310.550.65$0.6016.7%3450.12907

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 197 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 3117.4019.50$18.4511.4%--1.00265
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 3121.9022.90$22.404.5%610.923.3K
$134.00Jul 3121.0022.00$21.504.7%40.92424
$133.00Jul 3120.0021.10$20.555.4%--0.91155
$132.00Jul 3119.0019.70$19.353.6%10.90352
$131.00Jul 3117.7019.20$18.458.1%10.89349

Most actively traded options today. High liquidity = easy entry/exit. 354 active (total vol 77.0K, top 4.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 311.801.90$1.855.4%4.0K0.2812.5K
$125.00Jul 311.051.10$1.084.6%2.9K0.1811.2K
$115.00Jul 313.203.40$3.306.1%2.8K0.4511.1K
$135.00Aug 216.907.10$7.002.9%2.6K0.349.8K
$135.00Jul 310.400.50$0.4522.2%1.8K0.0811.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 312.452.55$2.504.0%4.8K0.3614.9K
$115.00Aug 711.6011.80$11.701.7%3.0K0.4813.3K
$113.00Jul 313.804.00$3.905.1%2.9K0.473.8K
$105.00Jul 311.051.10$1.084.6%2.3K0.197.4K
$112.00Jul 313.303.50$3.405.9%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. 65 strikes (avg 14.2%, max 35.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4152.6%112.3%35.8%1.8K11.6K
$132.00Jul 31Sep 4146.4%111.5%31.3%671.5K
$131.00Jul 31Sep 4144.3%111.3%29.6%2391.3K
$130.00Jul 31Sep 4141.8%111.1%27.6%1.1K13.3K
$134.00Jul 31Aug 28149.6%118.2%26.6%471.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4152.6%112.3%35.8%633.4K
$132.00Jul 31Sep 4146.4%111.5%31.3%1404
$131.00Jul 31Sep 4144.3%111.3%29.6%1426
$130.00Jul 31Sep 4141.8%111.1%27.6%523.7K
$134.00Jul 31Aug 28149.6%118.2%26.6%5556

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 300 found (best R:R 9.00, avg 1.83)

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
$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
$132.00$133.00Aug 7$0.15$0.85$0.155.67$132.15
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$0.12$0.88$0.127.33$101.88
$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
$106.00$105.00Jul 31$0.19$0.81$0.194.26$105.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 378 found (best R:R 9.00, avg 1.39)

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$0.80$0.80$0.204.00$104.80
$105.00$106.00Jul 31$0.80$0.80$0.204.00$105.80
$99.00$100.00Jul 31$0.75$0.75$0.253.00$99.75
$106.00$107.00Jul 31$0.75$0.75$0.253.00$106.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$134.00Jul 31$0.90$0.90$0.109.00$134.10
$134.00$133.00Aug 7$0.90$0.90$0.109.00$133.10
$135.00$134.00Aug 28$0.90$0.90$0.109.00$134.10
$132.00$131.00Sep 4$0.90$0.90$0.109.00$131.10
$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$1.85135.0%148.2%
$93.00Jul 31Aug 7$1.95123.3%148.3%
$95.00Jul 31Aug 7$2.95121.6%148.1%
$97.00Jul 31Aug 7$3.10122.4%147.9%
$99.00Jul 31Aug 7$3.95118.6%147.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Jul 31Aug 7$2.20135.0%148.2%
$92.00Jul 31Aug 7$2.42129.1%147.8%
$93.00Jul 31Aug 7$2.64123.3%148.3%
$94.00Jul 31Aug 7$2.87127.7%148.3%
$95.00Jul 31Aug 7$3.07121.6%148.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 196 found (cheapest 7.15% of stock, avg 21.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$112.00Jul 31$4.70$3.40$8.10$103.90$120.107.15%
$113.00Jul 31$4.20$3.90$8.10$104.90$121.107.15%
$111.00Jul 31$5.20$2.95$8.15$102.85$119.157.19%
$110.00Jul 31$5.75$2.50$8.25$101.75$118.257.28%
$114.00Jul 31$3.75$4.50$8.25$105.75$122.257.28%
$115.00Jul 31$3.30$5.10$8.40$106.60$123.407.42%
$109.00Jul 31$6.30$2.15$8.45$100.55$117.457.46%
$116.00Jul 31$2.95$5.70$8.65$107.35$124.657.64%
$108.00Jul 31$7.00$1.80$8.80$99.20$116.807.77%
$117.00Jul 31$2.65$6.40$9.05$107.95$126.057.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 3.97% of stock, avg 19.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$118.00$109.00Jul 31$2.35$2.15$4.50$104.50$122.50
$117.00$109.00Jul 31$2.65$2.15$4.80$104.20$121.80
$118.00$110.00Jul 31$2.35$2.50$4.85$105.15$122.85
$116.00$109.00Jul 31$2.95$2.15$5.10$103.90$121.10
$117.00$110.00Jul 31$2.65$2.50$5.15$104.85$122.15
$118.00$111.00Jul 31$2.35$2.95$5.30$105.70$123.30
$115.00$109.00Jul 31$3.30$2.15$5.45$103.55$120.45
$116.00$110.00Jul 31$2.95$2.50$5.45$104.55$121.45
$117.00$111.00Jul 31$2.65$2.95$5.60$105.40$122.60
$118.00$112.00Jul 31$2.35$3.40$5.75$106.25$123.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 208 found (best R:R 9.00, avg credit $1.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/9699/100Aug 7$0.90$0.109.00$95.10$99.90
96/9799/100Aug 7$0.90$0.109.00$96.10$99.90
97/9899/100Aug 7$0.90$0.109.00$97.10$99.90
99/100107/108Aug 14$0.90$0.109.00$99.10$107.90
99/100108/109Aug 14$0.90$0.109.00$99.10$108.90
99/100110/111Aug 14$0.90$0.109.00$99.10$110.90
102/103107/108Aug 14$0.90$0.109.00$102.10$107.90
102/103108/109Aug 14$0.90$0.109.00$102.10$108.90
102/103110/111Aug 14$0.90$0.109.00$102.10$110.90
99/100107/108Aug 21$0.90$0.109.00$99.10$107.90

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
$105.00$106.00$107.00Jul 31$0.05$0.9519.00
$100.00$101.00$102.00Aug 7$0.05$0.9519.00
$107.00$108.00$109.00Aug 7$0.05$0.9519.00
$130.00$131.00$132.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 14$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
$124.00$125.00$126.00Jul 31$0.05$0.9519.00
$100.00$101.00$102.00Aug 7$0.05$0.9519.00
$102.00$103.00$104.00Aug 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
$134.00$135.001:2Jul 31-$0.42$0.58
$133.00$134.001:2Jul 31-$0.43$0.57
$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 13.06%, avg 6.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$114.00Sep 4$14.800.550.6%13.06%13.70%--63
$115.00Sep 4$14.400.551.5%12.71%14.23%25191
$114.00Aug 28$14.000.550.6%12.36%12.99%247
$116.00Sep 4$14.000.542.4%12.36%14.76%2869
$115.00Aug 28$13.600.541.5%12.01%13.52%10179
$117.00Sep 4$13.600.533.3%12.01%15.29%2955
$118.00Sep 4$13.300.524.2%11.74%15.91%1330
$116.00Aug 28$13.200.532.4%11.65%14.05%--194
$114.00Aug 21$13.100.550.6%11.56%12.20%4382
$117.00Aug 28$12.900.523.3%11.39%14.67%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 130,918
Total Puts 57,526
Put/Call Ratio 0.44
Net Difference 73,392

Prior's Put/Call Breakdown

Total Calls 133,523
Total Puts 105,389
Put/Call Ratio 0.79
Net Difference 28,134

Prior 7-Day Put/Call Summary

Total Calls 1,874,748
Total Puts 1,166,951
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