Tour v472
SPCX
SPACE EX TECH SPACEX A
$118.10 +4.93%
7/30 10:30

Option Volume

Detail
Current (07/30 10:30am) 155,486
Calls: 85,534 (55%)
Puts: 69,952 (45%)
Prior (07/29) 174,599
Calls: 124,169 (71%)
Puts: 50,430 (29%)
Current vs Prior -10.95%
Calls: -31.11% (Calls)
Puts: +38.71% (Puts)
Prior 7-Day Total 3,361,036
Calls: 1,935,216 (58%)
Puts: 1,425,820 (42%)
Prior 7-Day Average 480,148
Calls: 276,459 (58%)
Puts: 203,688 (42%)
Current vs Prior 7-Day Avg -67.62%
Calls: -69.06%
Puts: -65.66%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30 10:30am) $89.29M
Calls: $44.42M (50%)
Puts: $44.87M (50%)
Prior (07/29) $68.35M
Calls: $25.00M (37%)
Puts: $43.35M (63%)
Current vs Prior +30.64%
Calls: +77.69%
Puts: +3.50%
Prior 7-Day Total $2.09B
Calls: $805.89M (39%)
Puts: $1.29B (61%)
Prior 7-Day Average $298.72M
Calls: $115.13M (39%)
Puts: $183.59M (61%)
Current vs Prior 7-Day Avg -70.11%
Calls: -61.41%
Puts: -75.56%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/30 10:30am) 0.82
Prior (07/29) 0.41
Current vs Prior +101.37%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +5.03%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/30 10:30am) 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 6.52% | 18.63%24.01% | 31.41%
Prior 7.37% | 18.84%24.17% | 31.63%
Current vs Prior -11.59% | -1.10%-0.67% | -0.68%
Prior 7-Day Avg 9.22% | 20.35%25.03% | 32.40%
Current vs 7-Day Avg -29.26% | -8.48%-4.11% | -3.04%
Prior 7-Day Eod 7.37% | 18.84%24.17% | 31.63%
Current vs 7-Day Eod -11.59% | -1.10%-0.67% | -0.68%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.62% | 1.82%
Calls: 2.82% | 1.87%
Puts: 2.41% | 1.77%
Prior 4.88% | 8.01%
Calls: 5.00% | 8.61%
Puts: 4.76% | 7.41%
Current vs Prior -46.31% | -77.28%
Prior 7-Day Avg 8.12% | 4.78%
Calls: 9.07% | 5.45%
Puts: 7.17% | 4.12%
Current vs 7-Day Avg -67.71% | -61.94%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio rising 101% - 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
10:30BEARISHBULLISHBULLISH
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 439 of results (avg 3.6%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Aug 79.409.50$9.451.1%770.50256
$135.00Aug 218.208.30$8.251.2%1130.388.2K
$116.00Aug 2114.6014.80$14.701.4%2020.58315
$117.00Aug 2114.2014.40$14.301.4%1160.56191
$120.00Aug 2112.9013.10$13.001.5%5550.536.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 2122.3022.50$22.400.9%--0.58101
$130.00Aug 2121.6021.80$21.700.9%240.5715.6K
$129.00Aug 2120.9021.10$21.001.0%10.56112
$128.00Aug 2120.2020.40$20.301.0%140.55183
$127.00Aug 2119.5019.70$19.601.0%--0.54363

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.60, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 310.350.40$0.3813.2%1.3K0.079.7K
$139.00Jul 310.400.45$0.4311.6%720.081.8K
$137.00Jul 310.450.50$0.4810.4%470.09987
$136.00Jul 310.500.55$0.539.4%1230.101.7K
$135.00Jul 310.550.60$0.578.8%1.1K0.1012.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Jul 310.300.35$0.3215.6%4400.086.9K
$107.00Jul 310.350.40$0.3813.2%2.5K0.096.0K
$108.00Jul 310.450.50$0.4810.4%6580.113.2K
$109.00Jul 310.550.60$0.578.8%7210.132.1K
$110.00Jul 310.700.75$0.736.8%3.4K0.1615.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 226 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 3122.1023.50$22.806.1%41.00255
$96.00Jul 3120.2025.20$22.7022.0%--1.0011
$97.00Jul 3119.3021.90$20.6012.6%--1.0019
$98.00Jul 3118.9021.10$20.0011.0%--1.0023
$99.00Jul 3117.9019.60$18.759.1%11.00109
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Jul 3123.0025.00$24.008.3%30.94430
$140.00Jul 3121.7023.50$22.608.0%490.931.7K
$139.00Jul 3120.7022.60$21.658.8%10.92183
$138.00Jul 3120.0022.00$21.009.5%70.92547
$137.00Jul 3119.0020.90$19.959.5%20.91867

Most actively traded options today. High liquidity = easy entry/exit. 428 active (total vol 101.6K, top 8.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 312.752.85$2.803.6%8.1K0.4313.2K
$115.00Jul 315.105.20$5.151.9%3.3K0.6512.5K
$125.00Jul 311.551.60$1.583.2%2.8K0.2613.1K
$118.00Jul 313.503.60$3.552.8%2.6K0.512.3K
$116.00Jul 314.504.70$4.604.3%2.3K0.601.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 312.102.15$2.132.3%4.9K0.3517.6K
$114.00Jul 311.701.80$1.755.7%4.1K0.312.2K
$110.00Jul 310.700.75$0.736.8%3.4K0.1615.1K
$107.00Jul 310.350.40$0.3813.2%2.5K0.096.0K
$115.00Aug 79.109.20$9.151.1%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 33.0%, max 70.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Jul 31Sep 4190.4%111.7%70.5%1.3K9.9K
$141.00Jul 31Aug 28193.6%117.7%64.5%157897
$139.00Jul 31Aug 28189.6%117.7%61.0%742.2K
$130.00Jul 31Sep 11162.7%101.7%59.9%1.8K17.2K
$135.00Jul 31Sep 4176.8%110.7%59.6%1.2K12.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Jul 31Sep 4190.4%111.7%70.5%501.7K
$141.00Jul 31Aug 28193.6%117.7%64.5%3461
$139.00Jul 31Aug 28189.6%117.7%61.0%2235
$135.00Jul 31Sep 4176.8%110.7%59.6%1433.2K
$138.00Jul 31Aug 28183.3%117.3%56.2%8589

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 344 found (best R:R 9.00, avg 1.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$96.00Jul 31$0.10$0.90$0.109.00$95.10
$130.00$131.00Jul 31$0.10$0.90$0.109.00$130.10
$113.00$114.00Aug 28$0.10$0.90$0.109.00$113.10
$128.00$129.00Jul 31$0.11$0.89$0.118.09$128.11
$126.00$127.00Jul 31$0.13$0.87$0.136.69$126.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$109.00Jul 31$0.16$0.84$0.165.25$109.84
$111.00$110.00Jul 31$0.20$0.80$0.204.00$110.80
$96.00$95.00Aug 7$0.20$0.80$0.204.00$95.80
$98.00$97.00Aug 7$0.22$0.78$0.223.55$97.78
$97.00$96.00Aug 7$0.23$0.77$0.233.35$96.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 426 found (best R:R 9.00, avg 1.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$101.00$102.00Jul 31$0.85$0.85$0.155.67$101.85
$105.00$106.00Jul 31$0.85$0.85$0.155.67$105.85
$102.00$103.00Aug 7$0.85$0.85$0.155.67$102.85
$100.00$101.00Aug 21$0.85$0.85$0.155.67$100.85
$104.00$105.00Jul 31$0.80$0.80$0.204.00$104.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$136.00$135.00Jul 31$0.90$0.90$0.109.00$135.10
$112.00$110.00Sep 11$1.80$1.80$0.209.00$110.20
$137.00$136.00Aug 7$0.85$0.85$0.155.67$136.15
$141.00$140.00Aug 14$0.85$0.85$0.155.67$140.15
$133.00$132.00Aug 21$0.85$0.85$0.155.67$132.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $5.34, cheapest $1.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 31Aug 7$1.60154.1%148.7%
$100.00Jul 31Aug 7$2.60141.3%149.5%
$101.00Jul 31Aug 7$3.60146.0%149.0%
$141.00Jul 31Aug 7$3.80193.6%161.5%
$102.00Jul 31Aug 7$3.85138.2%149.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 31Aug 7$2.07154.1%148.7%
$96.00Jul 31Aug 7$2.27147.5%148.6%
$97.00Jul 31Aug 7$2.50141.0%148.8%
$98.00Jul 31Aug 7$2.72134.2%148.6%
$99.00Jul 31Aug 7$2.95148.7%149.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 228 found (cheapest 6.01% of stock, avg 21.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$117.00Jul 31$4.05$3.05$7.10$109.90$124.106.01%
$118.00Jul 31$3.55$3.55$7.10$110.90$125.106.01%
$116.00Jul 31$4.60$2.55$7.15$108.85$123.156.05%
$115.00Jul 31$5.15$2.13$7.28$107.72$122.286.16%
$119.00Jul 31$3.15$4.15$7.30$111.70$126.306.18%
$114.00Jul 31$5.70$1.75$7.45$106.55$121.456.31%
$120.00Jul 31$2.80$4.80$7.60$112.40$127.606.44%
$113.00Jul 31$6.40$1.42$7.82$105.18$120.826.62%
$121.00Jul 31$2.48$5.50$7.98$113.02$128.986.76%
$112.00Jul 31$7.10$1.17$8.27$103.73$120.277.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 3.16% of stock, avg 19.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$123.00$114.00Jul 31$1.98$1.75$3.73$110.27$126.73
$122.00$114.00Jul 31$2.20$1.75$3.95$110.05$125.95
$123.00$115.00Jul 31$1.98$2.13$4.11$110.89$127.11
$121.00$114.00Jul 31$2.48$1.75$4.23$109.77$125.23
$122.00$115.00Jul 31$2.20$2.13$4.33$110.67$126.33
$123.00$116.00Jul 31$1.98$2.55$4.53$111.47$127.53
$120.00$114.00Jul 31$2.80$1.75$4.55$109.45$124.55
$121.00$115.00Jul 31$2.48$2.13$4.61$110.39$125.61
$122.00$116.00Jul 31$2.20$2.55$4.75$111.25$126.75
$119.00$114.00Jul 31$3.15$1.75$4.90$109.10$123.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 232 found (best R:R 14.00, avg credit $1.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/112115/118Sep 11$2.80$0.2014.00$109.20$117.80
95/96100/101Aug 7$0.90$0.109.00$95.10$100.90
101/102105/106Aug 7$0.90$0.109.00$101.10$105.90
101/102108/109Aug 7$0.90$0.109.00$101.10$108.90
102/103105/106Aug 7$0.90$0.109.00$102.10$105.90
102/103108/109Aug 7$0.90$0.109.00$102.10$108.90
103/104109/110Aug 21$0.90$0.109.00$103.10$109.90
106/107108/109Aug 21$0.90$0.109.00$106.10$108.90
103/105108/110Aug 28$1.80$0.209.00$103.20$109.80
108/109116/117Sep 4$0.90$0.109.00$108.10$116.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$126.00$127.00Jul 31$0.05$0.9519.00
$130.00$131.00$132.00Jul 31$0.05$0.9519.00
$132.00$133.00$134.00Jul 31$0.05$0.9519.00
$111.00$112.00$113.00Aug 7$0.05$0.9519.00
$117.00$118.00$119.00Aug 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
$103.00$104.00$105.00Jul 31$0.05$0.9519.00
$119.00$120.00$121.00Jul 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. 32 found (best net $-3.30, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$130.001:2Sep 11-$8.55$1.45
$140.00$141.001:2Jul 31-$0.32$0.68
$139.00$140.001:2Jul 31-$0.33$0.67
$138.00$139.001:2Jul 31-$0.41$0.59
$137.00$138.001:2Jul 31-$0.42$0.58
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$3.30$1.70
$109.00$102.001:2Sep 11-$5.50$1.50
$100.00$95.001:2Sep 4-$3.70$1.30
$99.00$95.001:2Aug 21-$2.90$1.10
$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. 128 found (best yield 12.87%, avg 6.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$119.00Sep 4$15.200.550.8%12.87%13.63%68
$120.00Sep 4$14.800.541.6%12.53%14.14%593
$119.00Aug 28$14.300.550.8%12.11%12.87%213
$122.00Sep 4$14.000.523.3%11.85%15.16%73
$120.00Aug 28$13.900.541.6%11.77%13.38%23560
$123.00Sep 4$13.600.514.2%11.52%15.66%--10
$121.00Aug 28$13.500.532.5%11.43%13.89%--32
$119.00Aug 21$13.300.540.8%11.26%12.02%60477
$124.00Sep 4$13.300.515.0%11.26%16.26%2622
$122.00Aug 28$13.200.523.3%11.18%14.48%294

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 85,534
Total Puts 69,952
Put/Call Ratio 0.82
Net Difference 15,582

Prior's Put/Call Breakdown

Total Calls 124,169
Total Puts 50,430
Put/Call Ratio 0.41
Net Difference 73,739

Prior 7-Day Put/Call Summary

Total Calls 1,935,216
Total Puts 1,425,820
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