Tour v472
SPCX
SPACE EX TECH SPACEX A
$117.88 +4.73%
7/30 10:25

Option Volume

Detail
Current (07/30 10:25am) 149,450
Calls: 82,425 (55%)
Puts: 67,025 (45%)
Prior (07/29) 169,531
Calls: 121,289 (72%)
Puts: 48,242 (28%)
Current vs Prior -11.85%
Calls: -32.04% (Calls)
Puts: +38.93% (Puts)
Prior 7-Day Total 3,335,663
Calls: 1,920,103 (58%)
Puts: 1,415,560 (42%)
Prior 7-Day Average 476,523
Calls: 274,300 (58%)
Puts: 202,222 (42%)
Current vs Prior 7-Day Avg -68.64%
Calls: -69.95%
Puts: -66.86%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30 10:25am) $84.87M
Calls: $41.93M (49%)
Puts: $42.95M (51%)
Prior (07/29) $64.61M
Calls: $22.99M (36%)
Puts: $41.62M (64%)
Current vs Prior +31.35%
Calls: +82.34%
Puts: +3.19%
Prior 7-Day Total $2.07B
Calls: $790.47M (38%)
Puts: $1.28B (62%)
Prior 7-Day Average $295.68M
Calls: $112.92M (38%)
Puts: $182.76M (62%)
Current vs Prior 7-Day Avg -71.30%
Calls: -62.87%
Puts: -76.50%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/30 10:25am) 0.81
Prior (07/29) 0.40
Current vs Prior +104.44%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +3.86%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/30 10:25am) 4,025,271
Calls: 2,138,585 (53%)
Puts: 1,886,686 (47%)
Prior (07/29) 3,852,335
Calls: 2,004,200 (52%)
Puts: 1,848,135 (48%)
Current vs Prior +4.49%
Prior 7-Day Total 26,747,003
Calls: 13,894,743 (52%)
Puts: 12,852,260 (48%)
Prior 7-Day Average 3,821,000
Calls: 1,984,963 (52%)
Puts: 1,836,037 (48%)
Current vs Prior 7-Day Avg +5.35%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 6.45% | 18.62%24.01% | 31.47%
Prior 7.37% | 18.84%24.17% | 31.63%
Current vs Prior -12.57% | -1.14%-0.66% | -0.50%
Prior 7-Day Avg 9.22% | 20.35%25.03% | 32.40%
Current vs 7-Day Avg -30.05% | -8.51%-4.10% | -2.86%
Prior 7-Day Eod 7.37% | 18.84%24.17% | 31.63%
Current vs 7-Day Eod -12.57% | -1.14%-0.66% | -0.50%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.63% | 1.36%
Calls: 2.53% | 0.90%
Puts: 2.74% | 1.83%
Prior 4.88% | 8.01%
Calls: 5.00% | 8.61%
Puts: 4.76% | 7.41%
Current vs Prior -46.11% | -83.02%
Prior 7-Day Avg 8.12% | 4.78%
Calls: 9.07% | 5.45%
Puts: 7.17% | 4.12%
Current vs 7-Day Avg -67.59% | -71.56%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio rising 104% - increased hedging/bearish positioning.

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 NEUTRAL
Prior BULLISH
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
10:25BEARISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
10:15BEARISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BEARISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHBULLISHBULLISH
09:35BEARISHBULLISHBULLISH

📈 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 443 of results (avg 3.4%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Aug 711.0011.10$11.050.9%1790.56474
$122.00Aug 79.009.10$9.051.1%1470.48440
$115.00Aug 2115.0015.20$15.101.3%1040.584.0K
$127.00Aug 77.307.40$7.351.4%640.42322
$116.00Aug 2114.6014.80$14.701.4%2010.57315
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Aug 2123.9024.10$24.000.8%40.6047
$132.00Aug 2123.2023.40$23.300.9%--0.5926
$126.00Aug 2119.0019.20$19.101.0%10.53306
$125.00Aug 2118.3018.50$18.401.1%2820.5240.5K
$124.00Aug 2117.7017.90$17.801.1%--0.51788

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.60, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 310.350.40$0.3813.2%1.3K0.079.7K
$138.00Jul 310.400.45$0.4311.6%320.08709
$139.00Jul 310.400.45$0.4311.6%700.081.8K
$137.00Jul 310.450.50$0.4810.4%210.09987
$136.00Jul 310.500.55$0.539.4%1200.091.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Jul 310.300.35$0.3215.6%4140.086.9K
$107.00Jul 310.350.40$0.3813.2%2.5K0.096.0K
$108.00Jul 310.450.50$0.4810.4%6250.113.2K
$109.00Jul 310.600.65$0.637.9%6750.142.1K
$110.00Jul 310.750.80$0.786.4%3.4K0.1715.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 227 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 3121.0023.10$22.059.5%41.00255
$96.00Jul 3120.2025.20$22.7022.0%--1.0011
$97.00Jul 3119.3021.10$20.208.9%--1.0019
$98.00Jul 3118.9020.70$19.809.1%--1.0023
$99.00Jul 3118.6019.10$18.852.7%--1.00109
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Jul 3123.3025.50$24.409.0%30.94430
$140.00Jul 3122.2023.60$22.906.1%470.931.7K
$139.00Jul 3121.2023.60$22.4010.7%10.92183
$138.00Jul 3120.3022.00$21.158.0%70.92547
$137.00Jul 3119.5020.90$20.206.9%20.91867

Most actively traded options today. High liquidity = easy entry/exit. 421 active (total vol 97.0K, top 7.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 312.752.80$2.781.8%7.8K0.4213.2K
$115.00Jul 315.005.10$5.052.0%3.1K0.6412.5K
$125.00Jul 311.501.55$1.533.3%2.7K0.2613.1K
$118.00Jul 313.503.60$3.552.8%2.4K0.512.3K
$116.00Jul 314.404.60$4.504.4%2.3K0.591.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 312.202.25$2.232.2%4.7K0.3617.6K
$114.00Jul 311.801.85$1.832.7%4.1K0.322.2K
$110.00Jul 310.750.80$0.786.4%3.4K0.1715.1K
$107.00Jul 310.350.40$0.3813.2%2.5K0.096.0K
$115.00Aug 79.209.40$9.302.2%2.2K0.418.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 89 strikes (avg 33.2%, max 71.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Jul 31Sep 4191.3%111.5%71.5%1.3K9.9K
$141.00Jul 31Aug 28194.4%118.4%64.2%152897
$130.00Jul 31Sep 11162.4%99.6%63.1%1.8K17.2K
$139.00Jul 31Aug 28190.5%117.7%61.9%722.2K
$135.00Jul 31Sep 4177.8%111.0%60.2%1.1K12.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Jul 31Sep 4191.3%111.5%71.5%481.7K
$141.00Jul 31Aug 28194.4%118.4%64.2%3461
$139.00Jul 31Aug 28190.5%117.7%61.9%2235
$135.00Jul 31Sep 4177.8%111.0%60.2%1403.2K
$138.00Jul 31Aug 28184.2%118.0%56.0%8589

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 345 found (best R:R 9.00, avg 1.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$127.00$128.00Jul 31$0.10$0.90$0.109.00$127.10
$128.00$129.00Jul 31$0.13$0.87$0.136.69$128.13
$114.00$118.00Sep 11$0.55$3.45$0.556.27$114.55
$125.00$126.00Jul 31$0.15$0.85$0.155.67$125.15
$126.00$127.00Jul 31$0.15$0.85$0.155.67$126.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$118.00$115.00Sep 11$0.30$2.70$0.309.00$117.70
$109.00$108.00Jul 31$0.15$0.85$0.155.67$108.85
$110.00$109.00Jul 31$0.15$0.85$0.155.67$109.85
$96.00$95.00Aug 7$0.18$0.82$0.184.56$95.82
$111.00$110.00Jul 31$0.20$0.80$0.204.00$110.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 423 found (best R:R 9.00, avg 1.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$101.00Aug 21$0.90$0.90$0.109.00$100.90
$111.00$112.00Jul 31$0.75$0.75$0.253.00$111.75
$112.00$113.00Jul 31$0.75$0.75$0.253.00$112.75
$118.00$120.00Sep 11$1.50$1.50$0.503.00$119.50
$95.00$100.00Aug 14$3.55$3.55$1.452.45$98.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$127.00$126.00Aug 14$0.90$0.90$0.109.00$126.10
$134.00$133.00Aug 21$0.90$0.90$0.109.00$133.10
$112.00$110.00Sep 11$1.80$1.80$0.209.00$110.20
$140.00$135.00Sep 4$4.30$4.30$0.706.14$135.70
$123.00$122.00Jul 31$0.85$0.85$0.155.67$122.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $5.36, cheapest $2.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 31Aug 7$2.10153.1%150.0%
$100.00Jul 31Aug 7$2.90140.2%149.9%
$101.00Jul 31Aug 7$3.45144.9%150.3%
$141.00Jul 31Aug 7$3.80194.4%162.2%
$103.00Jul 31Aug 7$3.85137.9%150.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 31Aug 7$2.14153.1%150.0%
$96.00Jul 31Aug 7$2.32146.4%149.2%
$97.00Jul 31Aug 7$2.57140.0%149.9%
$98.00Jul 31Aug 7$2.80133.2%150.2%
$99.00Jul 31Aug 7$3.02147.6%150.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 227 found (cheapest 6.02% of stock, avg 21.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$117.00Jul 31$3.95$3.15$7.10$109.90$124.106.02%
$116.00Jul 31$4.50$2.68$7.18$108.82$123.186.09%
$118.00Jul 31$3.55$3.65$7.20$110.80$125.206.11%
$115.00Jul 31$5.05$2.23$7.28$107.72$122.286.18%
$119.00Jul 31$3.10$4.25$7.35$111.65$126.356.24%
$114.00Jul 31$5.60$1.83$7.43$106.57$121.436.30%
$120.00Jul 31$2.78$4.95$7.73$112.27$127.736.56%
$113.00Jul 31$6.25$1.50$7.75$105.25$120.756.57%
$121.00Jul 31$2.45$5.60$8.05$112.95$129.056.83%
$112.00Jul 31$7.00$1.23$8.23$103.77$120.236.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 3.18% of stock, avg 19.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$123.00$114.00Jul 31$1.92$1.83$3.75$110.25$126.75
$122.00$114.00Jul 31$2.17$1.83$4.00$110.00$126.00
$123.00$115.00Jul 31$1.92$2.23$4.15$110.85$127.15
$121.00$114.00Jul 31$2.45$1.83$4.28$109.72$125.28
$122.00$115.00Jul 31$2.17$2.23$4.40$110.60$126.40
$123.00$116.00Jul 31$1.92$2.68$4.60$111.40$127.60
$120.00$114.00Jul 31$2.78$1.83$4.61$109.39$124.61
$121.00$115.00Jul 31$2.45$2.23$4.68$110.32$125.68
$122.00$116.00Jul 31$2.17$2.68$4.85$111.15$126.85
$119.00$114.00Jul 31$3.10$1.83$4.93$109.07$123.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 230 found (best R:R 12.33, avg credit $1.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102108/110Aug 28$1.85$0.1512.33$100.15$109.85
101/102109/110Aug 7$0.90$0.109.00$101.10$109.90
95/96111/112Aug 14$0.90$0.109.00$95.10$111.90
96/97100/101Aug 14$0.90$0.109.00$96.10$100.90
98/99111/112Aug 14$0.90$0.109.00$98.10$111.90
101/102108/109Aug 14$0.90$0.109.00$101.10$108.90
102/103108/109Aug 14$0.90$0.109.00$102.10$108.90
103/104112/113Aug 14$0.90$0.109.00$103.10$112.90
102/103105/106Aug 21$0.90$0.109.00$102.10$105.90
102/103108/109Aug 21$0.90$0.109.00$102.10$108.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$131.00$132.00$133.00Jul 31$0.05$0.9519.00
$111.00$112.00$113.00Aug 7$0.05$0.9519.00
$115.00$116.00$117.00Aug 7$0.05$0.9519.00
$118.00$119.00$120.00Aug 7$0.05$0.9519.00
$120.00$121.00$122.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 4$0.20$4.8024.00
$97.00$98.00$99.00Jul 31$0.05$0.9519.00
$99.00$100.00$101.00Jul 31$0.05$0.9519.00
$107.00$108.00$109.00Jul 31$0.05$0.9519.00
$127.00$128.00$129.00Jul 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. 31 found (best net $-7.80, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$130.001:2Sep 11-$7.80$2.20
$140.00$141.001:2Jul 31-$0.32$0.68
$139.00$140.001:2Jul 31-$0.33$0.67
$137.00$138.001:2Jul 31-$0.38$0.62
$136.00$137.001:2Jul 31-$0.43$0.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$3.25$1.75
$109.00$102.001:2Sep 11-$5.50$1.50
$100.00$95.001:2Sep 4-$3.85$1.15
$99.00$95.001:2Aug 21-$3.00$1.00
$100.00$99.001:2Jul 31-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 13.15%, avg 6.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$118.00Sep 4$15.500.560.1%13.15%13.25%731
$119.00Sep 4$15.100.550.9%12.81%13.76%68
$118.00Aug 28$14.700.560.1%12.47%12.57%--50
$120.00Sep 4$14.700.541.8%12.47%14.27%593
$119.00Aug 28$14.300.550.9%12.13%13.08%213
$122.00Sep 4$14.000.523.5%11.88%15.37%73
$120.00Aug 28$13.900.541.8%11.79%13.59%22560
$118.00Aug 21$13.700.550.1%11.62%11.72%459.0K
$123.00Sep 4$13.600.514.3%11.54%15.88%--10
$121.00Aug 28$13.500.532.6%11.45%14.10%--32

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 82,425
Total Puts 67,025
Put/Call Ratio 0.81
Net Difference 15,400

Prior's Put/Call Breakdown

Total Calls 121,289
Total Puts 48,242
Put/Call Ratio 0.40
Net Difference 73,047

Prior 7-Day Put/Call Summary

Total Calls 1,920,103
Total Puts 1,415,560
Average Put/Call Ratio 0.78
Ratio Trend Rising

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