Tour v472
SPCX
SPACE EX TECH SPACEX A
$115.45 +2.57%
7/30 11:00

Option Volume

Detail
Current (07/30 11:00am) 192,393
Calls: 104,631 (54%)
Puts: 87,762 (46%)
Prior (07/29) 200,196
Calls: 138,307 (69%)
Puts: 61,889 (31%)
Current vs Prior -3.90%
Calls: -24.35% (Calls)
Puts: +41.81% (Puts)
Prior 7-Day Total 3,479,647
Calls: 2,002,632 (58%)
Puts: 1,477,015 (42%)
Prior 7-Day Average 497,092
Calls: 286,090 (58%)
Puts: 211,002 (42%)
Current vs Prior 7-Day Avg -61.30%
Calls: -63.43%
Puts: -58.41%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30 11:00am) $108.23M
Calls: $45.92M (42%)
Puts: $62.30M (58%)
Prior (07/29) $83.18M
Calls: $28.85M (35%)
Puts: $54.34M (65%)
Current vs Prior +30.10%
Calls: +59.20%
Puts: +14.66%
Prior 7-Day Total $2.16B
Calls: $828.38M (38%)
Puts: $1.33B (62%)
Prior 7-Day Average $308.77M
Calls: $118.34M (38%)
Puts: $190.43M (62%)
Current vs Prior 7-Day Avg -64.95%
Calls: -61.19%
Puts: -67.28%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/30 11:00am) 0.84
Prior (07/29) 0.45
Current vs Prior +87.45%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg +8.70%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/30 11:00am) 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 6.19% | 18.15%23.39% | 31.27%
Prior 7.37% | 18.84%24.17% | 31.63%
Current vs Prior -16.02% | -3.66%-3.23% | -1.14%
Prior 7-Day Avg 9.22% | 20.35%25.03% | 32.40%
Current vs 7-Day Avg -32.81% | -10.84%-6.58% | -3.49%
Prior 7-Day Eod 7.37% | 18.84%24.17% | 31.63%
Current vs 7-Day Eod -16.02% | -3.66%-3.23% | -1.14%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.22% | 1.43%
Calls: 5.71% | 0.97%
Puts: 2.74% | 1.89%
Prior 4.88% | 8.01%
Calls: 5.00% | 8.61%
Puts: 4.76% | 7.41%
Current vs Prior -13.52% | -82.15%
Prior 7-Day Avg 8.12% | 4.78%
Calls: 9.07% | 5.45%
Puts: 7.17% | 4.12%
Current vs 7-Day Avg -48.00% | -70.10%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio rising 87% - 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
11:00BEARISHBULLISHBULLISH
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 434 of results (avg 3.4%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 710.3010.40$10.351.0%3790.554.8K
$130.00Aug 218.208.30$8.251.2%2.3K0.4011.2K
$109.00Aug 2116.1016.30$16.201.2%10.6315
$121.00Aug 77.908.00$7.951.3%860.46256
$110.00Aug 2115.6015.80$15.701.3%260.62906
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Aug 1412.3012.40$12.350.8%1080.461.2K
$118.00Aug 711.7011.80$11.750.9%1460.50671
$117.00Aug 711.1011.20$11.150.9%6510.48676
$124.00Aug 2118.6018.80$18.701.1%--0.54788
$123.00Aug 2117.9018.10$18.001.1%10.53877

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.54, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Jul 310.250.30$0.2817.9%790.05709
$136.00Jul 310.300.35$0.3215.6%2110.061.7K
$137.00Jul 310.300.35$0.3215.6%850.06987
$135.00Jul 310.350.40$0.3813.2%1.7K0.0712.0K
$133.00Jul 310.400.45$0.4311.6%1250.082.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Jul 310.250.30$0.2817.9%4690.071.3K
$105.00Jul 310.300.35$0.3215.6%1.4K0.096.8K
$106.00Jul 310.400.45$0.4311.6%4740.116.9K
$107.00Jul 310.500.55$0.539.4%2.7K0.136.0K
$108.00Jul 310.700.75$0.736.8%8030.163.2K

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 3121.6022.80$22.205.4%--1.0016
$94.00Jul 3120.6021.90$21.256.1%--1.00172
$95.00Jul 3119.6020.70$20.155.5%291.00255
$96.00Jul 3118.6022.80$20.7020.3%--1.0011
$97.00Jul 3117.6021.80$19.7021.3%--1.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Jul 3122.6023.70$23.154.8%90.95547
$137.00Jul 3121.7022.70$22.204.5%20.94867
$136.00Jul 3120.7021.70$21.204.7%130.94296
$135.00Jul 3119.7020.70$20.205.0%1480.933.1K
$134.00Jul 3118.8019.70$19.254.7%150.93420

Most actively traded options today. High liquidity = easy entry/exit. 429 active (total vol 119.3K, top 9.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 311.751.85$1.805.6%9.6K0.3213.2K
$115.00Jul 313.403.60$3.505.7%3.9K0.5312.5K
$125.00Jul 310.951.00$0.985.1%3.7K0.1913.1K
$118.00Jul 312.302.35$2.332.1%3.3K0.402.3K
$116.00Jul 313.003.10$3.053.3%2.9K0.481.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 313.003.10$3.053.3%6.1K0.4717.6K
$114.00Jul 312.552.60$2.581.9%4.5K0.422.2K
$110.00Jul 311.101.15$1.134.4%4.3K0.2315.1K
$107.00Jul 310.500.55$0.539.4%2.7K0.136.0K
$115.00Aug 79.9010.10$10.002.0%2.4K0.458.7K

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 30.0%, max 65.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4180.4%108.8%65.8%1.7K12.1K
$137.00Jul 31Aug 28187.2%114.8%63.1%881.1K
$138.00Jul 31Aug 28186.8%115.1%62.3%81822
$130.00Jul 31Sep 11164.0%101.8%61.2%2.1K17.2K
$136.00Jul 31Aug 28181.1%114.8%57.7%2161.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4180.4%108.9%65.7%1503.2K
$137.00Jul 31Aug 28187.2%114.9%62.9%14969
$138.00Jul 31Aug 28186.8%115.2%62.1%10589
$136.00Jul 31Aug 28181.1%114.9%57.5%14363
$132.00Jul 31Sep 4170.1%108.8%56.4%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 1.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$124.00$125.00Jul 31$0.10$0.90$0.109.00$124.10
$137.00$138.00Aug 7$0.10$0.90$0.109.00$137.10
$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
$133.00$134.00Aug 7$0.15$0.85$0.155.67$133.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$107.00$106.00Jul 31$0.10$0.90$0.109.00$106.90
$106.00$105.00Jul 31$0.11$0.89$0.118.09$105.89
$109.00$108.00Jul 31$0.17$0.83$0.174.88$108.83
$108.00$107.00Jul 31$0.20$0.80$0.204.00$107.80
$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. 411 found (best R:R 9.00, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$98.00$99.00Jul 31$0.85$0.85$0.155.67$98.85
$106.00$107.00Jul 31$0.85$0.85$0.155.67$106.85
$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
$95.00$98.00Aug 7$2.30$2.30$0.703.29$97.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$124.00$123.00Jul 31$0.90$0.90$0.109.00$123.10
$126.00$125.00Jul 31$0.90$0.90$0.109.00$125.10
$134.00$133.00Jul 31$0.90$0.90$0.109.00$133.10
$135.00$134.00Aug 28$0.90$0.90$0.109.00$134.10
$115.00$112.00Sep 11$2.65$2.65$0.357.57$112.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $5.03, cheapest $1.85)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Jul 31Aug 7$1.85155.4%144.5%
$96.00Jul 31Aug 14$2.25134.9%125.8%
$95.00Jul 31Aug 7$2.50141.9%145.6%
$98.00Jul 31Aug 7$3.10141.8%145.1%
$138.00Jul 31Aug 7$3.52186.8%156.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Jul 31Aug 7$1.87155.4%144.5%
$94.00Jul 31Aug 7$2.07148.5%144.6%
$95.00Jul 31Aug 7$2.32141.9%145.6%
$96.00Jul 31Aug 7$2.52134.9%145.0%
$97.00Jul 31Aug 7$2.77128.2%145.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 219 found (cheapest 5.67% of stock, avg 21.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Jul 31$3.50$3.05$6.55$108.45$121.555.67%
$114.00Jul 31$4.00$2.58$6.58$107.42$120.585.70%
$113.00Jul 31$4.55$2.13$6.68$106.32$119.685.79%
$116.00Jul 31$3.05$3.65$6.70$109.30$122.705.80%
$112.00Jul 31$5.15$1.75$6.90$105.10$118.905.98%
$117.00Jul 31$2.68$4.25$6.93$110.07$123.936.00%
$111.00Jul 31$5.80$1.42$7.22$103.78$118.226.25%
$118.00Jul 31$2.33$4.90$7.23$110.77$125.236.26%
$110.00Jul 31$6.50$1.13$7.63$102.37$117.636.61%
$119.00Jul 31$2.05$5.60$7.65$111.35$126.656.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 2.79% of stock, avg 18.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$111.00Jul 31$1.80$1.42$3.22$107.78$123.22
$119.00$111.00Jul 31$2.05$1.42$3.47$107.53$122.47
$120.00$112.00Jul 31$1.80$1.75$3.55$108.45$123.55
$118.00$111.00Jul 31$2.33$1.42$3.75$107.25$121.75
$119.00$112.00Jul 31$2.05$1.75$3.80$108.20$122.80
$120.00$113.00Jul 31$1.80$2.13$3.93$109.07$123.93
$118.00$112.00Jul 31$2.33$1.75$4.08$107.92$122.08
$117.00$111.00Jul 31$2.68$1.42$4.10$106.90$121.10
$119.00$113.00Jul 31$2.05$2.13$4.18$108.82$123.18
$120.00$114.00Jul 31$1.80$2.58$4.38$109.62$124.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 9.00, avg credit $1.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
93/94101/102Aug 7$0.90$0.109.00$93.10$101.90
95/96101/102Aug 7$0.90$0.109.00$95.10$101.90
99/100107/108Aug 7$0.90$0.109.00$99.10$107.90
101/102107/108Aug 7$0.90$0.109.00$101.10$107.90
102/103107/108Aug 7$0.90$0.109.00$102.10$107.90
94/95100/101Aug 14$0.90$0.109.00$94.10$100.90
94/95110/111Aug 14$0.90$0.109.00$94.10$110.90
95/96100/101Aug 14$0.90$0.109.00$95.10$100.90
95/96110/111Aug 14$0.90$0.109.00$95.10$110.90
96/97100/101Aug 14$0.90$0.109.00$96.10$100.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$111.00$112.00Jul 31$0.05$0.9519.00
$112.00$113.00$114.00Jul 31$0.05$0.9519.00
$113.00$114.00$115.00Jul 31$0.05$0.9519.00
$121.00$122.00$123.00Jul 31$0.05$0.9519.00
$127.00$128.00$129.00Jul 31$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
$116.00$117.00$118.00Jul 31$0.05$0.9519.00
$125.00$126.00$127.00Jul 31$0.05$0.9519.00
$128.00$129.00$130.00Jul 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. 32 found (best net $-6.90, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$130.001:2Sep 11-$6.90$3.10
$137.00$138.001:2Jul 31-$0.24$0.76
$135.00$136.001:2Jul 31-$0.26$0.74
$136.00$137.001:2Jul 31-$0.32$0.68
$134.00$135.001:2Jul 31-$0.33$0.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$129.00$118.001:2Sep 11-$8.65$2.35
$100.00$95.001:2Aug 28-$3.40$1.60
$100.00$95.001:2Sep 4-$4.05$0.95
$103.00$102.001:2Jul 31-$0.07$0.93
$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. 132 found (best yield 12.73%, avg 6.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$116.00Sep 4$14.700.550.5%12.73%13.21%5966
$117.00Sep 4$14.300.541.3%12.39%13.73%1756
$116.00Aug 28$13.900.550.5%12.04%12.52%13189
$118.00Sep 4$13.900.532.2%12.04%14.25%1131
$117.00Aug 28$13.500.541.3%11.69%13.04%12087
$119.00Sep 4$13.500.523.1%11.69%14.77%88
$118.00Sep 11$13.300.562.2%11.52%13.73%6--
$120.00Sep 4$13.200.523.9%11.43%15.37%1093
$118.00Aug 28$13.100.532.2%11.35%13.56%--50
$116.00Aug 21$12.800.550.5%11.09%11.56%212315

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 104,631
Total Puts 87,762
Put/Call Ratio 0.84
Net Difference 16,869

Prior's Put/Call Breakdown

Total Calls 138,307
Total Puts 61,889
Put/Call Ratio 0.45
Net Difference 76,418

Prior 7-Day Put/Call Summary

Total Calls 2,002,632
Total Puts 1,477,015
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