Tour v472
SPCX
SPACE EX TECH SPACEX A
$115.79 +2.88%
7/30 10:45

Option Volume

Detail
Current (07/30 10:45am) 174,487
Calls: 97,111 (56%)
Puts: 77,376 (44%)
Prior (07/29) 186,306
Calls: 129,952 (70%)
Puts: 56,354 (30%)
Current vs Prior -6.34%
Calls: -25.27% (Calls)
Puts: +37.30% (Puts)
Prior 7-Day Total 3,427,153
Calls: 1,975,426 (58%)
Puts: 1,451,727 (42%)
Prior 7-Day Average 489,593
Calls: 282,203 (58%)
Puts: 207,389 (42%)
Current vs Prior 7-Day Avg -64.36%
Calls: -65.59%
Puts: -62.69%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30 10:45am) $99.18M
Calls: $44.98M (45%)
Puts: $54.20M (55%)
Prior (07/29) $75.97M
Calls: $27.29M (36%)
Puts: $48.69M (64%)
Current vs Prior +30.54%
Calls: +64.85%
Puts: +11.32%
Prior 7-Day Total $2.13B
Calls: $823.68M (39%)
Puts: $1.31B (61%)
Prior 7-Day Average $304.49M
Calls: $117.67M (39%)
Puts: $186.82M (61%)
Current vs Prior 7-Day Avg -67.43%
Calls: -61.77%
Puts: -70.99%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/30 10:45am) 0.80
Prior (07/29) 0.43
Current vs Prior +83.74%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg +3.89%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/30 10:45am) 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% | 18.48%23.75% | 31.57%
Prior 7.37% | 18.84%24.17% | 31.63%
Current vs Prior -13.92% | -1.88%-1.73% | -0.20%
Prior 7-Day Avg 9.22% | 20.35%25.03% | 32.40%
Current vs 7-Day Avg -31.13% | -9.20%-5.13% | -2.57%
Prior 7-Day Eod 7.37% | 18.84%24.17% | 31.63%
Current vs 7-Day Eod -13.92% | -1.88%-1.73% | -0.20%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.04% | 2.79%
Calls: 5.26% | 3.70%
Puts: 2.82% | 1.89%
Prior 4.88% | 8.01%
Calls: 5.00% | 8.61%
Puts: 4.76% | 7.41%
Current vs Prior -17.21% | -65.17%
Prior 7-Day Avg 8.12% | 4.78%
Calls: 9.07% | 5.45%
Puts: 7.17% | 4.12%
Current vs 7-Day Avg -50.22% | -41.66%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio rising 84% - 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
10:45BEARISHBULLISHBULLISH
10:40BEARISHBULLISHBULLISH
10:35BEARISHBULLISHBULLISH
10:30BEARISHBULLISHBULLISH
10:25BEARISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
10:15BEARISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BEARISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHBULLISHBULLISH
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 429 of results (avg 3.4%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 2114.6014.80$14.701.4%450.591.3K
$115.00Aug 2113.7013.90$13.801.4%1340.564.0K
$116.00Aug 2113.3013.50$13.401.5%2030.55315
$117.00Aug 2112.9013.10$13.001.5%1420.54191
$118.00Aug 2112.5012.70$12.601.6%520.539.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Aug 2122.1022.30$22.200.9%10.58112
$128.00Aug 2121.4021.60$21.500.9%140.57183
$127.00Aug 2120.7020.90$20.801.0%--0.56363
$115.00Aug 710.0010.10$10.051.0%2.3K0.458.7K
$126.00Aug 2120.0020.20$20.101.0%230.55306

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.57, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Jul 310.300.35$0.3215.6%630.06709
$136.00Jul 310.350.40$0.3813.2%1410.071.7K
$137.00Jul 310.350.40$0.3813.2%560.07987
$135.00Jul 310.400.45$0.4311.6%1.2K0.0812.0K
$133.00Jul 310.450.50$0.4810.4%1250.092.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Jul 310.250.30$0.2817.9%4480.071.3K
$105.00Jul 310.300.35$0.3215.6%1.4K0.086.8K
$106.00Jul 310.400.45$0.4311.6%4540.106.9K
$107.00Jul 310.550.60$0.578.8%2.6K0.126.0K
$108.00Jul 310.700.75$0.736.8%7630.153.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 221 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Jul 3122.6023.40$23.003.5%--1.0016
$94.00Jul 3121.1022.50$21.806.4%--1.00172
$95.00Jul 3120.6021.60$21.104.7%41.00255
$96.00Jul 3119.4023.10$21.2517.4%--1.0011
$97.00Jul 3118.4022.10$20.2518.3%--1.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Jul 3121.4023.00$22.207.2%70.94547
$137.00Jul 3120.8022.10$21.456.1%20.93867
$136.00Jul 3119.7020.90$20.305.9%130.93296
$135.00Jul 3119.2020.00$19.604.1%1460.923.1K
$134.00Jul 3117.8019.00$18.406.5%140.91420

Most actively traded options today. High liquidity = easy entry/exit. 421 active (total vol 109.0K, top 9.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 311.952.00$1.982.5%9.1K0.3413.2K
$115.00Jul 313.703.90$3.805.3%3.4K0.5512.5K
$125.00Jul 311.051.10$1.084.6%3.4K0.2013.1K
$118.00Jul 312.552.60$2.581.9%3.1K0.422.3K
$116.00Jul 313.303.40$3.353.0%2.6K0.511.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 313.003.10$3.053.3%5.4K0.4517.6K
$114.00Jul 312.502.55$2.532.0%4.2K0.402.2K
$110.00Jul 311.101.15$1.134.4%3.9K0.2315.1K
$107.00Jul 310.550.60$0.578.8%2.6K0.126.0K
$115.00Aug 710.0010.10$10.051.0%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 30.2%, max 64.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4181.6%110.2%64.8%1.2K12.1K
$137.00Jul 31Aug 28189.2%116.8%61.9%591.1K
$130.00Jul 31Sep 11165.3%102.2%61.7%2.0K17.2K
$138.00Jul 31Aug 28189.5%117.2%61.7%65822
$136.00Jul 31Aug 28182.9%116.4%57.1%1441.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4181.6%110.2%64.8%1463.2K
$137.00Jul 31Aug 28189.2%116.8%61.9%14969
$138.00Jul 31Aug 28189.5%117.2%61.7%8589
$136.00Jul 31Aug 28182.9%116.4%57.1%14363
$132.00Jul 31Sep 4170.3%110.0%54.8%25412

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 327 found (best R:R 9.00, avg 1.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$135.00$136.00Aug 7$0.15$0.85$0.155.67$135.15
$122.00$123.00Jul 31$0.17$0.83$0.174.88$122.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$106.00$105.00Jul 31$0.11$0.89$0.118.09$105.89
$107.00$106.00Jul 31$0.14$0.86$0.146.14$106.86
$109.00$108.00Jul 31$0.15$0.85$0.155.67$108.85
$108.00$107.00Jul 31$0.16$0.84$0.165.25$107.84
$94.00$93.00Aug 7$0.20$0.80$0.204.00$93.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 412 found (best R:R 9.00, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$98.00$99.00Jul 31$0.85$0.85$0.155.67$98.85
$102.00$103.00Jul 31$0.85$0.85$0.155.67$102.85
$103.00$104.00Jul 31$0.85$0.85$0.155.67$103.85
$107.00$108.00Jul 31$0.85$0.85$0.155.67$107.85
$109.00$110.00Jul 31$0.80$0.80$0.204.00$109.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$138.00$137.00Aug 14$0.90$0.90$0.109.00$137.10
$135.00$134.00Aug 21$0.90$0.90$0.109.00$134.10
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $5.22, cheapest $1.92)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 31Aug 7$2.15143.2%146.8%
$93.00Jul 31Aug 7$2.85156.8%147.0%
$98.00Jul 31Aug 7$3.05143.6%147.5%
$100.00Jul 31Aug 7$3.60128.7%147.4%
$138.00Jul 31Aug 7$3.68189.5%160.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Jul 31Aug 7$1.92156.8%147.0%
$94.00Jul 31Aug 7$2.12150.2%147.1%
$95.00Jul 31Aug 7$2.32143.2%146.8%
$96.00Jul 31Aug 7$2.57136.5%147.4%
$97.00Jul 31Aug 7$2.77129.8%147.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 218 found (cheapest 5.90% of stock, avg 21.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$114.00Jul 31$4.30$2.53$6.83$107.17$120.835.90%
$115.00Jul 31$3.80$3.05$6.85$108.15$121.855.92%
$116.00Jul 31$3.35$3.55$6.90$109.10$122.905.96%
$113.00Jul 31$4.90$2.08$6.98$106.02$119.986.03%
$117.00Jul 31$2.95$4.15$7.10$109.90$124.106.13%
$112.00Jul 31$5.55$1.73$7.28$104.72$119.286.29%
$118.00Jul 31$2.58$4.80$7.38$110.62$125.386.37%
$111.00Jul 31$6.25$1.38$7.63$103.37$118.636.59%
$119.00Jul 31$2.28$5.50$7.78$111.22$126.786.72%
$110.00Jul 31$6.95$1.13$8.08$101.92$118.086.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 3.03% of stock, avg 18.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$121.00$112.00Jul 31$1.78$1.73$3.51$108.49$124.51
$120.00$112.00Jul 31$1.98$1.73$3.71$108.29$123.71
$121.00$113.00Jul 31$1.78$2.08$3.86$109.14$124.86
$119.00$112.00Jul 31$2.28$1.73$4.01$107.99$123.01
$120.00$113.00Jul 31$1.98$2.08$4.06$108.94$124.06
$118.00$112.00Jul 31$2.58$1.73$4.31$107.69$122.31
$121.00$114.00Jul 31$1.78$2.53$4.31$109.69$125.31
$119.00$113.00Jul 31$2.28$2.08$4.36$108.64$123.36
$120.00$114.00Jul 31$1.98$2.53$4.51$109.49$124.51
$118.00$113.00Jul 31$2.58$2.08$4.66$108.34$122.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 217 found (best R:R 19.00, avg credit $1.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
99/100103/105Aug 21$1.90$0.1019.00$98.10$104.90
95/9698/100Aug 7$1.85$0.1512.33$94.15$99.85
96/9798/100Aug 7$1.85$0.1512.33$95.15$99.85
100/101103/105Aug 21$1.85$0.1512.33$99.15$104.85
93/9498/100Aug 7$1.80$0.209.00$92.20$99.80
93/94101/102Aug 7$0.90$0.109.00$93.10$101.90
94/9598/100Aug 7$1.80$0.209.00$93.20$99.80
94/95101/102Aug 7$0.90$0.109.00$94.10$101.90
98/99109/110Aug 14$0.90$0.109.00$98.10$109.90
98/99111/112Aug 14$0.90$0.109.00$98.10$111.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$111.00$112.00$113.00Jul 31$0.05$0.9519.00
$114.00$115.00$116.00Jul 31$0.05$0.9519.00
$135.00$136.00$137.00Jul 31$0.05$0.9519.00
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
$126.00$127.00$128.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$96.00$97.00Jul 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
$120.00$121.00$122.00Jul 31$0.05$0.9519.00
$124.00$125.00$126.00Jul 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-$0.26$0.74
$135.00$136.001:2Jul 31-$0.33$0.67
$136.00$137.001:2Jul 31-$0.38$0.62
$134.00$135.001:2Jul 31-$0.41$0.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$3.50$1.50
$100.00$95.001:2Sep 4-$4.00$1.00
$98.00$97.001:2Jul 31-$0.08$0.92
$99.00$98.001:2Jul 31-$0.08$0.92
$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. 132 found (best yield 13.13%, avg 6.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$116.00Sep 4$15.200.560.2%13.13%13.31%5866
$117.00Sep 4$14.800.551.0%12.78%13.83%1756
$118.00Sep 4$14.400.541.9%12.44%14.34%1031
$116.00Aug 28$14.300.560.2%12.35%12.53%12189
$119.00Sep 4$14.000.532.8%12.09%14.86%88
$117.00Aug 28$13.900.551.0%12.00%13.05%12087
$120.00Sep 4$13.600.523.6%11.75%15.38%1093
$118.00Aug 28$13.500.541.9%11.66%13.57%--50
$116.00Aug 21$13.300.550.2%11.49%11.67%203315
$118.00Sep 11$13.300.561.9%11.49%13.39%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 97,111
Total Puts 77,376
Put/Call Ratio 0.80
Net Difference 19,735

Prior's Put/Call Breakdown

Total Calls 129,952
Total Puts 56,354
Put/Call Ratio 0.43
Net Difference 73,598

Prior 7-Day Put/Call Summary

Total Calls 1,975,426
Total Puts 1,451,727
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