Tour v472
SPCX
SPACE EX TECH SPACEX A
$115.76 +2.85%
7/30 10:40

Option Volume

Detail
Current (07/30 10:40am) 169,538
Calls: 94,806 (56%)
Puts: 74,732 (44%)
Prior (07/29) 180,131
Calls: 126,830 (70%)
Puts: 53,301 (30%)
Current vs Prior -5.88%
Calls: -25.25% (Calls)
Puts: +40.21% (Puts)
Prior 7-Day Total 3,407,065
Calls: 1,963,045 (58%)
Puts: 1,444,020 (42%)
Prior 7-Day Average 486,723
Calls: 280,435 (58%)
Puts: 206,288 (42%)
Current vs Prior 7-Day Avg -65.17%
Calls: -66.19%
Puts: -63.77%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30 10:40am) $96.03M
Calls: $43.80M (46%)
Puts: $52.22M (54%)
Prior (07/29) $72.26M
Calls: $26.08M (36%)
Puts: $46.18M (64%)
Current vs Prior +32.89%
Calls: +67.98%
Puts: +13.08%
Prior 7-Day Total $2.12B
Calls: $821.80M (39%)
Puts: $1.30B (61%)
Prior 7-Day Average $302.89M
Calls: $117.40M (39%)
Puts: $185.49M (61%)
Current vs Prior 7-Day Avg -68.30%
Calls: -62.69%
Puts: -71.85%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/30 10:40am) 0.79
Prior (07/29) 0.42
Current vs Prior +87.57%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg +2.30%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/30 10:40am) 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 6.35% | 18.53%23.89% | 31.62%
Prior 7.37% | 18.84%24.17% | 31.63%
Current vs Prior -13.90% | -1.63%-1.16% | -0.04%
Prior 7-Day Avg 9.22% | 20.35%25.03% | 32.40%
Current vs 7-Day Avg -31.11% | -8.96%-4.59% | -2.41%
Prior 7-Day Eod 7.37% | 18.84%24.17% | 31.63%
Current vs 7-Day Eod -13.90% | -1.63%-1.16% | -0.04%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.12% | 1.40%
Calls: 2.67% | 0.93%
Puts: 5.56% | 1.87%
Prior 4.88% | 8.01%
Calls: 5.00% | 8.61%
Puts: 4.76% | 7.41%
Current vs Prior -15.57% | -82.52%
Prior 7-Day Avg 8.12% | 4.78%
Calls: 9.07% | 5.45%
Puts: 7.17% | 4.12%
Current vs 7-Day Avg -49.23% | -70.73%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio rising 88% - 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
10:40BEARISHBULLISHBULLISH
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 420 of results (avg 3.5%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 710.7010.80$10.750.9%3390.554.8K
$130.00Aug 218.608.70$8.651.2%1.7K0.4011.2K
$113.00Aug 2114.6014.80$14.701.4%450.581.3K
$116.00Aug 2113.3013.50$13.401.5%2020.55315
$117.00Aug 2112.9013.10$13.001.5%1410.54191
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2122.9023.10$23.000.9%270.5915.6K
$129.00Aug 2122.2022.40$22.300.9%10.58112
$124.00Aug 2118.7018.90$18.801.1%--0.53788
$107.00Aug 219.009.10$9.051.1%610.34129
$123.00Aug 2118.0018.20$18.101.1%10.52877

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.59, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Jul 310.300.35$0.3215.6%610.06709
$136.00Jul 310.350.40$0.3813.2%1250.071.7K
$135.00Jul 310.400.45$0.4311.6%1.2K0.0812.0K
$133.00Jul 310.450.50$0.4810.4%1230.092.2K
$132.00Jul 310.500.55$0.539.4%3140.101.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Jul 310.250.30$0.2817.9%4460.071.3K
$105.00Jul 310.300.35$0.3215.6%1.4K0.086.8K
$106.00Jul 310.400.45$0.4311.6%4510.106.9K
$107.00Jul 310.500.60$0.5518.2%2.6K0.136.0K
$108.00Jul 310.700.75$0.736.8%7450.163.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 220 found (avg delta 0.65, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Jul 3122.2023.00$22.603.5%--1.0016
$94.00Jul 3121.1022.10$21.604.6%--1.00172
$95.00Jul 3120.4022.30$21.358.9%41.00255
$96.00Jul 3119.4023.10$21.2517.4%--1.0011
$97.00Jul 3118.4021.90$20.1517.4%--1.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Jul 3120.0023.00$21.5014.0%70.94547
$137.00Jul 3121.1022.10$21.604.6%20.93867
$136.00Jul 3119.6021.00$20.306.9%60.93296
$135.00Jul 3119.4020.00$19.703.0%1460.923.1K
$134.00Jul 3117.8019.00$18.406.5%140.91420

Most actively traded options today. High liquidity = easy entry/exit. 416 active (total vol 106.6K, top 8.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 311.952.00$1.982.5%8.9K0.3413.2K
$115.00Jul 313.703.80$3.752.7%3.4K0.5512.5K
$125.00Jul 311.051.10$1.084.6%3.3K0.2013.1K
$118.00Jul 312.502.60$2.553.9%2.8K0.412.3K
$117.00Jul 312.902.95$2.931.7%2.5K0.461.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 313.003.10$3.053.3%5.2K0.4517.6K
$114.00Jul 312.502.60$2.553.9%4.2K0.402.2K
$110.00Jul 311.101.15$1.134.4%3.8K0.2315.1K
$107.00Jul 310.500.60$0.5518.2%2.6K0.136.0K
$115.00Aug 710.0010.20$10.102.0%2.3K0.458.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 87 strikes (avg 29.4%, max 63.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4181.8%110.9%63.9%1.2K12.1K
$138.00Jul 31Aug 28189.6%117.5%61.4%63822
$130.00Jul 31Sep 11165.6%103.5%60.0%2.0K17.2K
$137.00Jul 31Aug 28186.5%117.1%59.2%591.1K
$136.00Jul 31Aug 28183.0%116.7%56.8%1281.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4181.8%110.9%63.9%1463.2K
$138.00Jul 31Aug 28189.6%117.5%61.4%8589
$137.00Jul 31Aug 28186.5%117.1%59.2%14969
$136.00Jul 31Aug 28183.0%116.7%56.8%7363
$132.00Jul 31Sep 4170.5%110.7%54.0%25412

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 330 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
$125.00$126.00Jul 31$0.10$0.90$0.109.00$125.10
$123.00$124.00Jul 31$0.15$0.85$0.155.67$123.15
$124.00$125.00Jul 31$0.15$0.85$0.155.67$124.15
$137.00$138.00Aug 7$0.15$0.85$0.155.67$137.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$104.00$103.00Jul 31$0.10$0.90$0.109.00$103.90
$106.00$105.00Jul 31$0.11$0.89$0.118.09$105.89
$107.00$106.00Jul 31$0.12$0.88$0.127.33$106.88
$109.00$108.00Jul 31$0.17$0.83$0.174.88$108.83
$108.00$107.00Jul 31$0.18$0.82$0.184.56$107.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 408 found (best R:R 25.67, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$96.00$100.00Aug 14$3.85$3.85$0.1525.67$99.85
$101.00$102.00Jul 31$0.85$0.85$0.155.67$101.85
$108.00$109.00Jul 31$0.80$0.80$0.204.00$108.80
$109.00$110.00Jul 31$0.80$0.80$0.204.00$109.80
$101.00$102.00Aug 7$0.75$0.75$0.253.00$101.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$112.00$110.00Sep 11$1.75$1.75$0.257.00$110.25
$126.00$125.00Jul 31$0.85$0.85$0.155.67$125.15
$138.00$137.00Aug 7$0.85$0.85$0.155.67$137.15
$128.00$127.00Aug 14$0.85$0.85$0.155.67$127.15
$135.00$134.00Aug 14$0.85$0.85$0.155.67$134.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $5.27, cheapest $1.95)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 31Aug 7$2.00142.7%147.6%
$93.00Jul 31Aug 7$3.25156.5%147.3%
$100.00Jul 31Aug 7$3.40128.2%148.9%
$138.00Jul 31Aug 7$3.73189.6%160.4%
$96.00Jul 31Aug 14$3.75136.0%128.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Jul 31Aug 7$1.95156.5%147.3%
$94.00Jul 31Aug 7$2.17149.7%147.9%
$95.00Jul 31Aug 7$2.37142.7%147.6%
$96.00Jul 31Aug 7$2.62136.0%147.5%
$97.00Jul 31Aug 7$2.85129.3%147.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 217 found (cheapest 5.87% of stock, avg 21.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Jul 31$3.75$3.05$6.80$108.20$121.805.87%
$114.00Jul 31$4.30$2.55$6.85$107.15$120.855.92%
$113.00Jul 31$4.80$2.13$6.93$106.07$119.935.99%
$116.00Jul 31$3.35$3.60$6.95$109.05$122.956.00%
$117.00Jul 31$2.93$4.20$7.13$109.87$124.136.16%
$112.00Jul 31$5.50$1.75$7.25$104.75$119.256.26%
$118.00Jul 31$2.55$4.80$7.35$110.65$125.356.35%
$111.00Jul 31$6.15$1.40$7.55$103.45$118.556.52%
$119.00Jul 31$2.25$5.50$7.75$111.25$126.756.69%
$110.00Jul 31$6.85$1.13$7.98$102.02$117.986.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 3.02% of stock, avg 18.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$121.00$112.00Jul 31$1.75$1.75$3.50$108.50$124.50
$120.00$112.00Jul 31$1.98$1.75$3.73$108.27$123.73
$121.00$113.00Jul 31$1.75$2.13$3.88$109.12$124.88
$119.00$112.00Jul 31$2.25$1.75$4.00$108.00$123.00
$120.00$113.00Jul 31$1.98$2.13$4.11$108.89$124.11
$118.00$112.00Jul 31$2.55$1.75$4.30$107.70$122.30
$121.00$114.00Jul 31$1.75$2.55$4.30$109.70$125.30
$119.00$113.00Jul 31$2.25$2.13$4.38$108.62$123.38
$120.00$114.00Jul 31$1.98$2.55$4.53$109.47$124.53
$117.00$112.00Jul 31$2.93$1.75$4.68$107.32$121.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 203 found (best R:R 12.33, avg credit $1.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
99/100103/105Aug 21$1.85$0.1512.33$98.15$104.85
100/101103/105Aug 21$1.85$0.1512.33$99.15$104.85
94/95100/101Aug 7$0.90$0.109.00$94.10$100.90
99/100108/109Aug 7$0.90$0.109.00$99.10$108.90
101/102108/109Aug 7$0.90$0.109.00$101.10$108.90
102/103108/109Aug 7$0.90$0.109.00$102.10$108.90
95/96100/101Aug 14$0.90$0.109.00$95.10$100.90
96/97100/101Aug 14$0.90$0.109.00$96.10$100.90
97/98100/101Aug 14$0.90$0.109.00$97.10$100.90
98/99100/101Aug 14$0.90$0.109.00$98.10$100.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$114.00$115.00$116.00Aug 7$0.05$0.9519.00
$126.00$127.00$128.00Aug 7$0.05$0.9519.00
$130.00$131.00$132.00Aug 7$0.05$0.9519.00
$118.00$119.00$120.00Aug 14$0.05$0.9519.00
$120.00$121.00$122.00Aug 14$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
$114.00$115.00$116.00Jul 31$0.05$0.9519.00
$118.00$119.00$120.00Jul 31$0.05$0.9519.00
$120.00$121.00$122.00Jul 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 $-7.50, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$130.001:2Sep 11-$7.50$2.50
$137.00$138.001:2Jul 31-$0.29$0.71
$136.00$137.001:2Jul 31-$0.32$0.68
$135.00$136.001:2Jul 31-$0.33$0.67
$134.00$135.001:2Jul 31-$0.41$0.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$3.45$1.55
$109.00$102.001:2Sep 11-$5.60$1.40
$99.00$98.001:2Jul 31-$0.08$0.92
$100.00$99.001:2Jul 31-$0.08$0.92
$102.00$101.001:2Jul 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. 132 found (best yield 13.04%, avg 6.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$116.00Sep 4$15.100.560.2%13.04%13.25%4966
$117.00Sep 4$14.700.551.1%12.70%13.77%1756
$116.00Aug 28$14.300.560.2%12.35%12.56%6189
$118.00Sep 4$14.300.541.9%12.35%14.29%1031
$119.00Sep 4$14.000.532.8%12.09%14.89%88
$117.00Aug 28$13.900.551.1%12.01%13.08%12087
$120.00Sep 4$13.600.523.7%11.75%15.41%693
$118.00Aug 28$13.500.541.9%11.66%13.60%--50
$116.00Aug 21$13.300.550.2%11.49%11.70%202315
$118.00Sep 11$13.300.561.9%11.49%13.42%4--

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 94,806
Total Puts 74,732
Put/Call Ratio 0.79
Net Difference 20,074

Prior's Put/Call Breakdown

Total Calls 126,830
Total Puts 53,301
Put/Call Ratio 0.42
Net Difference 73,529

Prior 7-Day Put/Call Summary

Total Calls 1,963,045
Total Puts 1,444,020
Average Put/Call Ratio 0.77
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