Tour v472
SPCX
SPACE EX TECH SPACEX A
$116.72 +3.71%
7/30 10:35

Option Volume

Detail
Current (07/30 10:35am) 163,129
Calls: 90,831 (56%)
Puts: 72,298 (44%)
Prior (07/29) 177,360
Calls: 125,560 (71%)
Puts: 51,800 (29%)
Current vs Prior -8.02%
Calls: -27.66% (Calls)
Puts: +39.57% (Puts)
Prior 7-Day Total 3,383,955
Calls: 1,948,574 (58%)
Puts: 1,435,381 (42%)
Prior 7-Day Average 483,422
Calls: 278,367 (58%)
Puts: 205,054 (42%)
Current vs Prior 7-Day Avg -66.26%
Calls: -67.37%
Puts: -64.74%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30 10:35am) $92.25M
Calls: $43.35M (47%)
Puts: $48.90M (53%)
Prior (07/29) $69.80M
Calls: $25.52M (37%)
Puts: $44.27M (63%)
Current vs Prior +32.17%
Calls: +69.83%
Puts: +10.46%
Prior 7-Day Total $2.11B
Calls: $815.01M (39%)
Puts: $1.29B (61%)
Prior 7-Day Average $300.80M
Calls: $116.43M (39%)
Puts: $184.37M (61%)
Current vs Prior 7-Day Avg -69.33%
Calls: -62.77%
Puts: -73.48%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/30 10:35am) 0.80
Prior (07/29) 0.41
Current vs Prior +92.94%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +2.58%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/30 10:35am) 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 6.38% | 18.51%23.91% | 31.53%
Prior 7.37% | 18.84%24.17% | 31.63%
Current vs Prior -13.44% | -1.74%-1.08% | -0.31%
Prior 7-Day Avg 9.22% | 20.35%25.03% | 32.40%
Current vs 7-Day Avg -30.74% | -9.07%-4.51% | -2.68%
Prior 7-Day Eod 7.37% | 18.84%24.17% | 31.63%
Current vs 7-Day Eod -13.44% | -1.74%-1.08% | -0.31%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.00% | 1.85%
Calls: 5.26% | 1.85%
Puts: 2.74% | 1.85%
Prior 4.88% | 8.01%
Calls: 5.00% | 8.61%
Puts: 4.76% | 7.41%
Current vs Prior -18.03% | -76.90%
Prior 7-Day Avg 8.12% | 4.78%
Calls: 9.07% | 5.45%
Puts: 7.17% | 4.12%
Current vs 7-Day Avg -50.71% | -61.32%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio rising 93% - 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
10:35BEARISHBULLISHBULLISH
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 441 of results (avg 3.6%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 2115.2015.40$15.301.3%450.601.3K
$115.00Aug 2114.3014.50$14.401.4%1160.574.0K
$117.00Aug 2113.4013.60$13.501.5%1260.55191
$118.00Aug 2113.0013.20$13.101.5%510.549.0K
$119.00Aug 2112.6012.80$12.701.6%600.53477
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2122.4022.60$22.500.9%250.5815.6K
$116.00Aug 710.2010.30$10.251.0%7670.44661
$125.00Aug 2118.9019.10$19.001.1%2830.5340.5K
$124.00Aug 2118.2018.40$18.301.1%--0.52788
$122.00Aug 2116.9017.10$17.001.2%220.50475

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.59, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 310.300.35$0.3215.6%1.3K0.069.7K
$138.00Jul 310.350.40$0.3813.2%610.07709
$135.00Jul 310.450.50$0.4810.4%1.2K0.0912.0K
$134.00Jul 310.500.55$0.539.4%2740.101.3K
$133.00Jul 310.550.60$0.578.8%1140.112.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 310.250.30$0.2817.9%1.3K0.076.8K
$106.00Jul 310.350.40$0.3813.2%4430.096.9K
$107.00Jul 310.450.50$0.4810.4%2.5K0.116.0K
$108.00Jul 310.550.60$0.578.8%6840.133.2K
$109.00Jul 310.700.80$0.7513.3%8450.162.1K

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
$94.00Jul 3121.1023.80$22.4512.0%--1.00172
$95.00Jul 3121.3022.70$22.006.4%41.00255
$96.00Jul 3120.3024.60$22.4519.2%--1.0011
$97.00Jul 3119.4021.90$20.6512.1%--1.0019
$98.00Jul 3118.3019.50$18.906.3%--1.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 3123.1024.10$23.604.2%510.941.7K
$139.00Jul 3120.7023.10$21.9011.0%10.93183
$138.00Jul 3120.0022.10$21.0510.0%70.93547
$137.00Jul 3119.4021.10$20.258.4%20.92867
$136.00Jul 3118.4020.10$19.258.8%60.92296

Most actively traded options today. High liquidity = easy entry/exit. 430 active (total vol 105.2K, top 8.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 312.252.30$2.282.2%8.3K0.3813.2K
$115.00Jul 314.204.40$4.304.7%3.3K0.6012.5K
$125.00Jul 311.251.30$1.273.9%2.8K0.2313.1K
$118.00Jul 312.903.00$2.953.4%2.7K0.462.3K
$116.00Jul 313.703.90$3.805.3%2.4K0.551.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 312.602.65$2.631.9%4.9K0.4017.6K
$114.00Jul 312.152.20$2.172.3%4.2K0.352.2K
$110.00Jul 310.900.95$0.935.4%3.6K0.1915.1K
$107.00Jul 310.450.50$0.4810.4%2.5K0.116.0K
$115.00Aug 79.609.80$9.702.1%2.3K0.438.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 88 strikes (avg 32.0%, max 72.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Jul 31Sep 4193.0%111.6%72.9%1.3K9.9K
$139.00Jul 31Aug 28192.9%117.9%63.6%762.2K
$130.00Jul 31Sep 11163.9%100.7%62.7%1.9K17.2K
$135.00Jul 31Sep 4177.4%111.0%59.9%1.2K12.1K
$138.00Jul 31Aug 28186.8%117.5%58.9%63822
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Jul 31Sep 4193.0%111.6%72.9%521.7K
$139.00Jul 31Aug 28192.9%117.9%63.6%2235
$135.00Jul 31Sep 4177.4%111.0%59.9%1433.2K
$138.00Jul 31Aug 28186.8%117.5%58.9%8589
$137.00Jul 31Aug 28185.7%117.1%58.6%14969

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 341 found (best R:R 9.00, avg 1.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$128.00$129.00Jul 31$0.10$0.90$0.109.00$128.10
$126.00$127.00Jul 31$0.11$0.89$0.118.09$126.11
$125.00$126.00Jul 31$0.14$0.86$0.146.14$125.14
$124.00$125.00Jul 31$0.15$0.85$0.155.67$124.15
$138.00$139.00Aug 7$0.15$0.85$0.155.67$138.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$109.00$108.00Jul 31$0.18$0.82$0.184.56$108.82
$110.00$109.00Jul 31$0.18$0.82$0.184.56$109.82
$95.00$94.00Aug 7$0.20$0.80$0.204.00$94.80
$97.00$96.00Aug 7$0.22$0.78$0.223.55$96.78
$98.00$97.00Aug 7$0.23$0.77$0.233.35$97.77

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 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$107.00$108.00Jul 31$0.90$0.90$0.109.00$107.90
$96.00$100.00Aug 14$3.50$3.50$0.507.00$99.50
$104.00$105.00Jul 31$0.85$0.85$0.155.67$104.85
$106.00$107.00Jul 31$0.85$0.85$0.155.67$106.85
$109.00$110.00Jul 31$0.85$0.85$0.155.67$109.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$112.00$110.00Sep 11$1.80$1.80$0.209.00$110.20
$123.00$122.00Jul 31$0.85$0.85$0.155.67$122.15
$124.00$123.00Jul 31$0.85$0.85$0.155.67$123.15
$139.00$138.00Jul 31$0.85$0.85$0.155.67$138.15
$136.00$135.00Aug 7$0.85$0.85$0.155.67$135.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $5.32, cheapest $2.02)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 31Aug 7$2.40148.5%148.4%
$96.00Jul 31Aug 14$2.75141.7%128.7%
$100.00Jul 31Aug 7$3.25134.8%149.1%
$101.00Jul 31Aug 7$3.25139.0%149.3%
$140.00Jul 31Aug 7$3.68193.0%160.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Jul 31Aug 7$2.02155.3%148.5%
$95.00Jul 31Aug 7$2.22148.5%148.4%
$96.00Jul 31Aug 7$2.47141.7%148.1%
$97.00Jul 31Aug 7$2.69135.1%148.6%
$98.00Jul 31Aug 7$2.87128.5%148.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 226 found (cheapest 5.91% of stock, avg 21.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$116.00Jul 31$3.80$3.10$6.90$109.10$122.905.91%
$115.00Jul 31$4.30$2.63$6.93$108.07$121.935.94%
$117.00Jul 31$3.35$3.65$7.00$110.00$124.006.00%
$114.00Jul 31$4.85$2.17$7.02$106.98$121.026.01%
$118.00Jul 31$2.95$4.25$7.20$110.80$125.206.17%
$113.00Jul 31$5.55$1.78$7.33$105.67$120.336.28%
$119.00Jul 31$2.60$4.90$7.50$111.50$126.506.43%
$112.00Jul 31$6.25$1.48$7.73$104.27$119.736.62%
$120.00Jul 31$2.28$5.60$7.88$112.12$127.886.75%
$111.00Jul 31$6.95$1.17$8.12$102.88$119.126.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 3.07% of stock, avg 18.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$122.00$113.00Jul 31$1.80$1.78$3.58$109.42$125.58
$121.00$113.00Jul 31$2.03$1.78$3.81$109.19$124.81
$122.00$114.00Jul 31$1.80$2.17$3.97$110.03$125.97
$120.00$113.00Jul 31$2.28$1.78$4.06$108.94$124.06
$121.00$114.00Jul 31$2.03$2.17$4.20$109.80$125.20
$119.00$113.00Jul 31$2.60$1.78$4.38$108.62$123.38
$122.00$115.00Jul 31$1.80$2.63$4.43$110.57$126.43
$120.00$114.00Jul 31$2.28$2.17$4.45$109.55$124.45
$121.00$115.00Jul 31$2.03$2.63$4.66$110.34$125.66
$118.00$113.00Jul 31$2.95$1.78$4.73$108.27$122.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 201 found (best R:R 19.00, avg credit $1.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/112115/118Sep 11$2.85$0.1519.00$109.15$117.85
94/9596/100Aug 14$3.75$0.2515.00$91.25$99.75
95/96102/103Aug 7$0.90$0.109.00$95.10$102.90
98/99107/108Aug 7$0.90$0.109.00$98.10$107.90
99/100102/103Aug 7$0.90$0.109.00$99.10$102.90
100/101107/108Aug 7$0.90$0.109.00$100.10$107.90
101/102107/108Aug 7$0.90$0.109.00$101.10$107.90
94/95100/101Aug 14$0.90$0.109.00$94.10$100.90
95/96100/101Aug 14$0.90$0.109.00$95.10$100.90
96/97109/110Aug 14$0.90$0.109.00$96.10$109.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$116.00$117.00Jul 31$0.05$0.9519.00
$128.00$129.00$130.00Jul 31$0.05$0.9519.00
$130.00$131.00$132.00Jul 31$0.05$0.9519.00
$129.00$130.00$131.00Aug 7$0.05$0.9519.00
$131.00$132.00$133.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$96.00$97.00$98.00Jul 31$0.05$0.9519.00
$99.00$100.00$101.00Jul 31$0.05$0.9519.00
$117.00$118.00$119.00Jul 31$0.05$0.9519.00
$119.00$120.00$121.00Jul 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. 33 found (best net $-8.25, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$130.001:2Sep 11-$8.25$1.75
$139.00$140.001:2Jul 31-$0.29$0.71
$138.00$139.001:2Jul 31-$0.32$0.68
$136.00$137.001:2Jul 31-$0.35$0.65
$137.00$138.001:2Jul 31-$0.36$0.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$3.40$1.60
$109.00$102.001:2Sep 11-$5.50$1.50
$100.00$95.001:2Sep 4-$3.90$1.10
$99.00$95.001:2Aug 21-$3.00$1.00
$99.00$98.001:2Jul 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. 137 found (best yield 13.11%, avg 6.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$117.00Sep 4$15.300.560.2%13.11%13.35%1756
$118.00Sep 4$14.900.551.1%12.77%13.86%1031
$119.00Sep 4$14.500.541.9%12.42%14.38%68
$117.00Aug 28$14.400.560.2%12.34%12.58%12087
$120.00Sep 4$14.100.532.8%12.08%14.89%593
$118.00Aug 28$14.000.551.1%11.99%13.09%--50
$119.00Aug 28$13.600.541.9%11.65%13.61%213
$117.00Aug 21$13.400.550.2%11.48%11.72%126191
$122.00Sep 4$13.400.514.5%11.48%16.00%73
$120.00Aug 28$13.300.532.8%11.39%14.20%23560

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 90,831
Total Puts 72,298
Put/Call Ratio 0.80
Net Difference 18,533

Prior's Put/Call Breakdown

Total Calls 125,560
Total Puts 51,800
Put/Call Ratio 0.41
Net Difference 73,760

Prior 7-Day Put/Call Summary

Total Calls 1,948,574
Total Puts 1,435,381
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