Tour v472
SPCX
SPACE EX TECH SPACEX A
$115.19 +2.35%
7/30 10:55

Option Volume

Detail
Current (07/30 10:55am) 186,934
Calls: 101,962 (55%)
Puts: 84,972 (45%)
Prior (07/29) 195,984
Calls: 136,954 (70%)
Puts: 59,030 (30%)
Current vs Prior -4.62%
Calls: -25.55% (Calls)
Puts: +43.95% (Puts)
Prior 7-Day Total 3,462,251
Calls: 1,995,476 (58%)
Puts: 1,466,775 (42%)
Prior 7-Day Average 494,607
Calls: 285,068 (58%)
Puts: 209,539 (42%)
Current vs Prior 7-Day Avg -62.21%
Calls: -64.23%
Puts: -59.45%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30 10:55am) $106.49M
Calls: $45.38M (43%)
Puts: $61.11M (57%)
Prior (07/29) $80.15M
Calls: $28.18M (35%)
Puts: $51.96M (65%)
Current vs Prior +32.87%
Calls: +61.02%
Puts: +17.60%
Prior 7-Day Total $2.15B
Calls: $826.80M (38%)
Puts: $1.32B (62%)
Prior 7-Day Average $307.27M
Calls: $118.11M (38%)
Puts: $189.16M (62%)
Current vs Prior 7-Day Avg -65.34%
Calls: -61.58%
Puts: -67.69%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/30 10:55am) 0.83
Prior (07/29) 0.43
Current vs Prior +93.35%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg +8.90%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/30 10:55am) 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 6.34% | 18.40%23.70% | 31.51%
Prior 7.37% | 18.84%24.17% | 31.63%
Current vs Prior -14.06% | -2.29%-1.93% | -0.37%
Prior 7-Day Avg 9.22% | 20.35%25.03% | 32.40%
Current vs 7-Day Avg -31.24% | -9.58%-5.33% | -2.73%
Prior 7-Day Eod 7.37% | 18.84%24.17% | 31.63%
Current vs 7-Day Eod -14.06% | -2.29%-1.93% | -0.37%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.75% | 1.89%
Calls: 2.90% | 1.92%
Puts: 2.60% | 1.85%
Prior 4.88% | 8.01%
Calls: 5.00% | 8.61%
Puts: 4.76% | 7.41%
Current vs Prior -43.65% | -76.40%
Prior 7-Day Avg 8.12% | 4.78%
Calls: 9.07% | 5.45%
Puts: 7.17% | 4.12%
Current vs 7-Day Avg -66.11% | -60.48%
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 NEUTRAL
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
10:55BEARISHBULLISHBULLISH
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
$114.00Aug 2113.7013.90$13.801.4%110.5691
$115.00Aug 2113.3013.50$13.401.5%1590.554.0K
$116.00Aug 2112.9013.10$13.001.5%2110.54315
$118.00Aug 2112.1012.30$12.201.6%530.529.0K
$119.00Aug 2111.7011.90$11.801.7%600.51477
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Aug 714.5014.60$14.550.7%80.56210
$130.00Aug 2123.1023.30$23.200.9%290.6015.6K
$129.00Aug 2122.4022.60$22.500.9%10.59112
$123.00Aug 2118.2018.40$18.301.1%10.53877
$124.00Aug 1417.6017.80$17.701.1%10.56257

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.58, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Jul 310.300.35$0.3215.6%1750.061.7K
$137.00Jul 310.300.35$0.3215.6%730.06987
$135.00Jul 310.350.40$0.3813.2%1.6K0.0712.0K
$133.00Jul 310.400.45$0.4311.6%1250.082.2K
$132.00Jul 310.450.50$0.4810.4%4390.091.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Jul 310.250.30$0.2817.9%4630.071.3K
$105.00Jul 310.350.40$0.3813.2%1.4K0.096.8K
$106.00Jul 310.450.50$0.4810.4%4730.126.9K
$107.00Jul 310.550.65$0.6016.7%2.6K0.146.0K
$108.00Jul 310.750.80$0.786.4%7890.173.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 220 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Jul 3121.9023.00$22.454.9%--1.0016
$94.00Jul 3120.9022.00$21.455.1%--1.00172
$95.00Jul 3119.6021.00$20.306.9%291.00255
$96.00Jul 3118.7023.20$20.9521.5%--1.0011
$97.00Jul 3117.8022.20$20.0022.0%--1.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Jul 3122.5023.50$23.004.3%70.94547
$137.00Jul 3121.4022.50$21.955.0%20.94867
$136.00Jul 3120.5021.50$21.004.8%130.94296
$135.00Jul 3119.9020.40$20.152.5%1470.933.1K
$134.00Jul 3118.5019.60$19.055.8%140.92420

Most actively traded options today. High liquidity = easy entry/exit. 427 active (total vol 115.6K, top 9.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 311.751.80$1.782.8%9.4K0.3113.2K
$115.00Jul 313.403.50$3.452.9%3.6K0.5212.5K
$125.00Jul 310.951.00$0.985.1%3.6K0.1813.1K
$118.00Jul 312.252.30$2.282.2%3.2K0.392.3K
$116.00Jul 312.953.10$3.035.0%2.8K0.471.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 313.203.30$3.253.1%5.8K0.4817.6K
$114.00Jul 312.702.80$2.753.6%4.4K0.432.2K
$110.00Jul 311.201.25$1.234.1%4.2K0.2515.1K
$107.00Jul 310.550.65$0.6016.7%2.6K0.146.0K
$115.00Aug 710.2010.40$10.301.9%2.3K0.468.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 86 strikes (avg 30.7%, max 66.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4182.4%109.9%66.0%1.7K12.1K
$138.00Jul 31Aug 28192.0%116.5%64.9%73822
$130.00Jul 31Sep 11166.3%101.5%63.8%2.1K17.2K
$137.00Jul 31Aug 28189.2%116.6%62.3%761.1K
$136.00Jul 31Aug 28183.0%116.2%57.5%1781.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4182.4%109.9%66.0%1483.2K
$138.00Jul 31Aug 28192.0%116.5%64.9%8589
$137.00Jul 31Aug 28189.2%116.6%62.3%14969
$136.00Jul 31Aug 28183.0%116.2%57.5%14363
$132.00Jul 31Sep 4172.3%109.5%57.4%25412

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 321 found (best R:R 9.00, avg 1.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$124.00$125.00Jul 31$0.10$0.90$0.109.00$124.10
$122.00$123.00Jul 31$0.15$0.85$0.155.67$122.15
$123.00$124.00Jul 31$0.15$0.85$0.155.67$123.15
$134.00$135.00Aug 7$0.15$0.85$0.155.67$134.15
$136.00$137.00Aug 7$0.15$0.85$0.155.67$136.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$107.00$106.00Jul 31$0.12$0.88$0.127.33$106.88
$94.00$93.00Aug 7$0.17$0.83$0.174.88$93.83
$108.00$107.00Jul 31$0.18$0.82$0.184.56$107.82
$109.00$108.00Jul 31$0.20$0.80$0.204.00$108.80
$95.00$94.00Aug 7$0.23$0.77$0.233.35$94.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 408 found (best R:R 9.00, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$107.00$108.00Jul 31$0.90$0.90$0.109.00$107.90
$98.00$100.00Aug 7$1.80$1.80$0.209.00$99.80
$108.00$109.00Jul 31$0.80$0.80$0.204.00$108.80
$112.00$113.00Aug 28$0.80$0.80$0.204.00$112.80
$106.00$107.00Jul 31$0.75$0.75$0.253.00$106.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$129.00$128.00Jul 31$0.90$0.90$0.109.00$128.10
$138.00$137.00Aug 7$0.90$0.90$0.109.00$137.10
$124.00$123.00Jul 31$0.85$0.85$0.155.67$123.15
$126.00$125.00Jul 31$0.85$0.85$0.155.67$125.15
$131.00$130.00Jul 31$0.85$0.85$0.155.67$130.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $5.15, cheapest $1.97)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Jul 31Aug 7$2.25153.6%146.0%
$95.00Jul 31Aug 7$2.45139.9%146.8%
$98.00Jul 31Aug 7$3.05139.7%147.0%
$138.00Jul 31Aug 7$3.50192.0%158.6%
$137.00Jul 31Aug 7$3.68189.2%158.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Jul 31Aug 7$1.97153.6%146.0%
$94.00Jul 31Aug 7$2.14146.7%146.0%
$95.00Jul 31Aug 7$2.37139.9%146.8%
$96.00Jul 31Aug 7$2.62133.0%147.2%
$97.00Jul 31Aug 7$2.87126.3%147.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 219 found (cheapest 5.77% of stock, avg 21.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$114.00Jul 31$3.90$2.75$6.65$107.35$120.655.77%
$115.00Jul 31$3.45$3.25$6.70$108.30$121.705.82%
$113.00Jul 31$4.45$2.28$6.73$106.27$119.735.84%
$112.00Jul 31$5.00$1.88$6.88$105.12$118.885.97%
$116.00Jul 31$3.03$3.85$6.88$109.12$122.885.97%
$117.00Jul 31$2.63$4.45$7.08$109.92$124.086.15%
$111.00Jul 31$5.75$1.53$7.28$103.72$118.286.32%
$118.00Jul 31$2.28$5.15$7.43$110.57$125.436.45%
$110.00Jul 31$6.40$1.23$7.63$102.37$117.636.62%
$119.00Jul 31$2.03$5.85$7.88$111.12$126.886.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 2.87% of stock, avg 18.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$111.00Jul 31$1.78$1.53$3.31$107.69$123.31
$119.00$111.00Jul 31$2.03$1.53$3.56$107.44$122.56
$120.00$112.00Jul 31$1.78$1.88$3.66$108.34$123.66
$118.00$111.00Jul 31$2.28$1.53$3.81$107.19$121.81
$119.00$112.00Jul 31$2.03$1.88$3.91$108.09$122.91
$120.00$113.00Jul 31$1.78$2.28$4.06$108.94$124.06
$117.00$111.00Jul 31$2.63$1.53$4.16$106.84$121.16
$118.00$112.00Jul 31$2.28$1.88$4.16$107.84$122.16
$119.00$113.00Jul 31$2.03$2.28$4.31$108.69$123.31
$117.00$112.00Jul 31$2.63$1.88$4.51$107.49$121.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 202 found (best R:R 14.00, avg credit $1.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/112115/118Sep 11$2.80$0.2014.00$109.20$117.80
95/96102/103Aug 7$0.90$0.109.00$95.10$102.90
96/97102/103Aug 7$0.90$0.109.00$96.10$102.90
97/98105/106Aug 7$0.90$0.109.00$97.10$105.90
97/98106/107Aug 7$0.90$0.109.00$97.10$106.90
97/98107/108Aug 7$0.90$0.109.00$97.10$107.90
98/99102/103Aug 7$0.90$0.109.00$98.10$102.90
99/100105/106Aug 7$0.90$0.109.00$99.10$105.90
99/100106/107Aug 7$0.90$0.109.00$99.10$106.90
99/100107/108Aug 7$0.90$0.109.00$99.10$107.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$101.00$103.00$105.00Aug 21$0.05$1.9539.00
$108.00$109.00$110.00Jul 31$0.05$0.9519.00
$127.00$128.00$129.00Jul 31$0.05$0.9519.00
$110.00$111.00$112.00Aug 7$0.05$0.9519.00
$126.00$127.00$128.00Aug 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
$130.00$131.00$132.00Jul 31$0.05$0.9519.00
$103.00$104.00$105.00Aug 7$0.05$0.9519.00
$120.00$121.00$122.00Aug 7$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 $-7.00, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$130.001:2Sep 11-$7.00$3.00
$135.00$136.001:2Jul 31-$0.26$0.74
$137.00$138.001:2Jul 31-$0.28$0.72
$136.00$137.001:2Jul 31-$0.32$0.68
$134.00$135.001:2Jul 31-$0.36$0.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$129.00$118.001:2Sep 11-$8.55$2.45
$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 12.76%, avg 6.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$116.00Sep 4$14.700.550.7%12.76%13.46%5866
$117.00Sep 4$14.300.541.6%12.41%13.99%1756
$118.00Sep 4$13.900.532.4%12.07%14.51%1131
$116.00Aug 28$13.800.550.7%11.98%12.68%13189
$119.00Sep 4$13.500.523.3%11.72%15.03%88
$117.00Aug 28$13.400.541.6%11.63%13.20%12087
$118.00Sep 11$13.300.562.4%11.55%13.99%6--
$120.00Sep 4$13.200.514.2%11.46%15.64%1093
$118.00Aug 28$13.000.532.4%11.29%13.73%--50
$116.00Aug 21$12.900.540.7%11.20%11.90%211315

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 101,962
Total Puts 84,972
Put/Call Ratio 0.83
Net Difference 16,990

Prior's Put/Call Breakdown

Total Calls 136,954
Total Puts 59,030
Put/Call Ratio 0.43
Net Difference 77,924

Prior 7-Day Put/Call Summary

Total Calls 1,995,476
Total Puts 1,466,775
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