Tour v472
SPCX
SPACE EX TECH SPACEX A
$115.79 +2.87%
7/30 10:50

Option Volume

Detail
Current (07/30 10:50am) 179,226
Calls: 99,304 (55%)
Puts: 79,922 (45%)
Prior (07/29) 188,444
Calls: 130,918 (69%)
Puts: 57,526 (31%)
Current vs Prior -4.89%
Calls: -24.15% (Calls)
Puts: +38.93% (Puts)
Prior 7-Day Total 3,446,154
Calls: 1,987,003 (58%)
Puts: 1,459,151 (42%)
Prior 7-Day Average 492,307
Calls: 283,857 (58%)
Puts: 208,450 (42%)
Current vs Prior 7-Day Avg -63.59%
Calls: -65.02%
Puts: -61.66%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30 10:50am) $101.89M
Calls: $45.91M (45%)
Puts: $55.98M (55%)
Prior (07/29) $78.03M
Calls: $28.11M (36%)
Puts: $49.91M (64%)
Current vs Prior +30.58%
Calls: +63.30%
Puts: +12.15%
Prior 7-Day Total $2.14B
Calls: $824.24M (38%)
Puts: $1.32B (62%)
Prior 7-Day Average $305.90M
Calls: $117.75M (38%)
Puts: $188.15M (62%)
Current vs Prior 7-Day Avg -66.69%
Calls: -61.01%
Puts: -70.25%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/30 10:50am) 0.80
Prior (07/29) 0.44
Current vs Prior +83.16%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +5.34%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/30 10:50am) 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% | 18.44%23.75% | 31.57%
Prior 7.37% | 18.84%24.17% | 31.63%
Current vs Prior -13.92% | -2.11%-1.73% | -0.20%
Prior 7-Day Avg 9.22% | 20.35%25.03% | 32.40%
Current vs 7-Day Avg -31.13% | -9.41%-5.13% | -2.57%
Prior 7-Day Eod 7.37% | 18.84%24.17% | 31.63%
Current vs 7-Day Eod -13.92% | -2.11%-1.73% | -0.20%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.04% | 2.34%
Calls: 5.26% | 2.79%
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% | -70.79%
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% | -51.07%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio rising 83% - 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
10:50BEARISHBULLISHBULLISH
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 428 of results (avg 3.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 2114.6014.80$14.701.4%450.581.3K
$115.00Aug 2113.7013.90$13.801.4%1580.564.0K
$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%530.539.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Aug 713.6013.70$13.650.7%160.53549
$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
$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. 17 found (avg $0.58, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Jul 310.300.35$0.3215.6%670.06709
$136.00Jul 310.350.40$0.3813.2%1750.071.7K
$135.00Jul 310.400.45$0.4311.6%1.3K0.0812.0K
$133.00Jul 310.450.50$0.4810.4%1250.092.2K
$132.00Jul 310.500.55$0.539.4%3260.101.6K
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%4700.106.9K
$107.00Jul 310.500.60$0.5518.2%2.6K0.126.0K
$108.00Jul 310.650.75$0.7014.3%7790.163.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 found (avg delta 0.65, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Jul 3122.0024.00$23.008.7%--1.0016
$94.00Jul 3121.1023.10$22.109.0%--1.00172
$95.00Jul 3120.3021.10$20.703.9%41.00255
$96.00Jul 3119.3023.30$21.3018.8%--1.0011
$97.00Jul 3117.8019.50$18.659.1%--1.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Jul 3121.4023.10$22.257.6%70.94547
$137.00Jul 3120.6022.40$21.508.4%20.93867
$136.00Jul 3119.7021.50$20.608.7%130.93296
$135.00Jul 3119.4020.50$19.955.5%1470.923.1K
$134.00Jul 3118.3019.30$18.805.3%140.91420

Most actively traded options today. High liquidity = easy entry/exit. 425 active (total vol 111.5K, top 9.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 311.952.00$1.982.5%9.3K0.3413.2K
$125.00Jul 311.051.10$1.084.6%3.5K0.2013.1K
$115.00Jul 313.703.90$3.805.3%3.5K0.5512.5K
$118.00Jul 312.502.60$2.553.9%3.2K0.422.3K
$117.00Jul 312.902.95$2.931.7%2.7K0.461.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 313.003.10$3.053.3%5.6K0.4517.6K
$114.00Jul 312.502.55$2.532.0%4.3K0.402.2K
$110.00Jul 311.101.15$1.134.4%4.0K0.2215.1K
$107.00Jul 310.500.60$0.5518.2%2.6K0.126.0K
$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 30.5%, max 64.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4181.9%110.4%64.8%1.3K12.1K
$138.00Jul 31Aug 28189.8%117.0%62.3%69822
$130.00Jul 31Sep 11163.8%101.8%60.9%2.1K17.2K
$137.00Jul 31Aug 28186.7%117.0%59.5%641.1K
$136.00Jul 31Aug 28183.2%116.6%57.1%1781.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4181.9%110.4%64.8%1473.2K
$138.00Jul 31Aug 28189.8%117.0%62.3%8589
$137.00Jul 31Aug 28186.7%117.0%59.5%14969
$136.00Jul 31Aug 28183.2%116.6%57.1%14363
$132.00Jul 31Sep 4170.6%109.9%55.3%25412

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 322 found (best R:R 9.00, avg 1.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$126.00Jul 31$0.10$0.90$0.109.00$125.10
$124.00$125.00Jul 31$0.12$0.88$0.127.33$124.12
$134.00$135.00Aug 7$0.15$0.85$0.155.67$134.15
$122.00$123.00Jul 31$0.17$0.83$0.174.88$122.17
$123.00$124.00Jul 31$0.18$0.82$0.184.56$123.18
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$0.12$0.88$0.127.33$106.88
$108.00$107.00Jul 31$0.15$0.85$0.155.67$107.85
$109.00$108.00Jul 31$0.18$0.82$0.184.56$108.82
$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. 414 found (best R:R 9.00, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$93.00$94.00Jul 31$0.90$0.90$0.109.00$93.90
$98.00$99.00Jul 31$0.90$0.90$0.109.00$98.90
$108.00$109.00Jul 31$0.85$0.85$0.155.67$108.85
$99.00$100.00Jul 31$0.80$0.80$0.204.00$99.80
$100.00$103.00Aug 28$2.30$2.30$0.703.29$102.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$123.00$122.00Jul 31$0.90$0.90$0.109.00$122.10
$127.00$126.00Jul 31$0.90$0.90$0.109.00$126.10
$137.00$136.00Jul 31$0.90$0.90$0.109.00$136.10
$112.00$110.00Sep 11$1.80$1.80$0.209.00$110.20
$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 $5.20, cheapest $1.92)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 31Aug 7$2.25143.5%146.9%
$93.00Jul 31Aug 7$2.70157.1%147.0%
$98.00Jul 31Aug 7$3.15143.9%147.5%
$100.00Jul 31Aug 7$3.45128.9%147.4%
$96.00Jul 31Aug 14$3.60136.7%127.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Jul 31Aug 7$1.92157.1%147.0%
$94.00Jul 31Aug 7$2.12150.4%147.1%
$95.00Jul 31Aug 7$2.32143.5%146.9%
$96.00Jul 31Aug 7$2.57136.7%147.4%
$97.00Jul 31Aug 7$2.82130.0%147.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 219 found (cheapest 5.90% of stock, avg 21.69%)

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$4.85$2.10$6.95$106.05$119.956.00%
$117.00Jul 31$2.93$4.15$7.08$109.92$124.086.11%
$112.00Jul 31$5.40$1.73$7.13$104.87$119.136.16%
$118.00Jul 31$2.55$4.80$7.35$110.65$125.356.35%
$111.00Jul 31$6.15$1.38$7.53$103.47$118.536.50%
$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 3.01% of stock, avg 18.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$121.00$112.00Jul 31$1.75$1.73$3.48$108.52$124.48
$120.00$112.00Jul 31$1.98$1.73$3.71$108.29$123.71
$121.00$113.00Jul 31$1.75$2.10$3.85$109.15$124.85
$119.00$112.00Jul 31$2.25$1.73$3.98$108.02$122.98
$120.00$113.00Jul 31$1.98$2.10$4.08$108.92$124.08
$118.00$112.00Jul 31$2.55$1.73$4.28$107.72$122.28
$121.00$114.00Jul 31$1.75$2.53$4.28$109.72$125.28
$119.00$113.00Jul 31$2.25$2.10$4.35$108.65$123.35
$120.00$114.00Jul 31$1.98$2.53$4.51$109.49$124.51
$117.00$112.00Jul 31$2.93$1.73$4.66$107.34$121.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 217 found (best R:R 12.33, avg credit $1.43)

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
101/102103/105Aug 21$1.85$0.1512.33$100.15$104.85
103/105111/112Aug 28$1.85$0.1512.33$103.15$112.85
100/101102/103Aug 7$0.90$0.109.00$100.10$102.90
100/101106/107Aug 7$0.90$0.109.00$100.10$106.90
102/103106/107Aug 7$0.90$0.109.00$102.10$106.90
95/96101/102Aug 14$0.90$0.109.00$95.10$101.90
97/98101/102Aug 14$0.90$0.109.00$97.10$101.90
101/102109/110Aug 14$0.90$0.109.00$101.10$109.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$97.00$98.00$99.00Jul 31$0.05$0.9519.00
$114.00$115.00$116.00Jul 31$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
$108.00$109.00$110.00Aug 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
$117.00$118.00$119.00Jul 31$0.05$0.9519.00
$124.00$125.00$126.00Jul 31$0.05$0.9519.00
$130.00$131.00$132.00Jul 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 $-7.30, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$130.001:2Sep 11-$7.30$2.70
$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
$129.00$118.001:2Sep 11-$8.45$2.55
$100.00$95.001:2Aug 28-$3.45$1.55
$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 6.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$116.00Sep 4$15.100.560.2%13.04%13.22%5866
$117.00Sep 4$14.700.551.0%12.70%13.74%1756
$116.00Aug 28$14.300.560.2%12.35%12.53%12189
$118.00Sep 4$14.300.541.9%12.35%14.26%1031
$117.00Aug 28$13.900.551.0%12.00%13.05%12087
$119.00Sep 4$13.900.532.8%12.00%14.78%88
$118.00Aug 28$13.500.541.9%11.66%13.57%--50
$120.00Sep 4$13.500.523.6%11.66%15.29%1093
$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 99,304
Total Puts 79,922
Put/Call Ratio 0.80
Net Difference 19,382

Prior's Put/Call Breakdown

Total Calls 130,918
Total Puts 57,526
Put/Call Ratio 0.44
Net Difference 73,392

Prior 7-Day Put/Call Summary

Total Calls 1,987,003
Total Puts 1,459,151
Average Put/Call Ratio 0.76
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