Tour v472
SPCX
SPACE EX TECH SPACEX A
$115.47 +2.59%
7/30 11:05

Option Volume

Detail
Current (07/30 11:05am) 196,634
Calls: 106,483 (54%)
Puts: 90,151 (46%)
Prior (07/29) 209,381
Calls: 146,023 (70%)
Puts: 63,358 (30%)
Current vs Prior -6.09%
Calls: -27.08% (Calls)
Puts: +42.29% (Puts)
Prior 7-Day Total 3,497,553
Calls: 2,010,152 (57%)
Puts: 1,487,401 (43%)
Prior 7-Day Average 499,650
Calls: 287,164 (57%)
Puts: 212,485 (43%)
Current vs Prior 7-Day Avg -60.65%
Calls: -62.92%
Puts: -57.57%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30 11:05am) $110.57M
Calls: $46.42M (42%)
Puts: $64.15M (58%)
Prior (07/29) $85.45M
Calls: $30.70M (36%)
Puts: $54.75M (64%)
Current vs Prior +29.39%
Calls: +51.20%
Puts: +17.16%
Prior 7-Day Total $2.17B
Calls: $829.32M (38%)
Puts: $1.34B (62%)
Prior 7-Day Average $310.06M
Calls: $118.47M (38%)
Puts: $191.59M (62%)
Current vs Prior 7-Day Avg -64.34%
Calls: -60.82%
Puts: -66.52%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/30 11:05am) 0.85
Prior (07/29) 0.43
Current vs Prior +95.12%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +8.86%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/30 11:05am) 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 6.15% | 18.14%23.34% | 31.22%
Prior 7.37% | 18.84%24.17% | 31.63%
Current vs Prior -16.62% | -3.68%-3.42% | -1.30%
Prior 7-Day Avg 9.22% | 20.35%25.03% | 32.40%
Current vs 7-Day Avg -33.29% | -10.86%-6.77% | -3.64%
Prior 7-Day Eod 7.37% | 18.84%24.17% | 31.63%
Current vs 7-Day Eod -16.62% | -3.68%-3.42% | -1.30%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.63% | 1.43%
Calls: 5.71% | 0.97%
Puts: 5.56% | 1.89%
Prior 4.88% | 8.01%
Calls: 5.00% | 8.61%
Puts: 4.76% | 7.41%
Current vs Prior +15.37% | -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 -30.62% | -70.10%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio rising 95% - 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
11:05BEARISHBULLISHBULLISH
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 428 of results (avg 3.6%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 710.3010.40$10.351.0%4250.554.8K
$112.00Aug 2114.6014.80$14.701.4%390.59240
$123.00Aug 77.207.30$7.251.4%1000.43245
$114.00Aug 2113.7013.90$13.801.4%110.5791
$117.00Aug 2112.4012.60$12.501.6%1420.53191
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Aug 2120.6020.80$20.701.0%--0.57363
$126.00Aug 2119.9020.10$20.001.0%230.56306
$109.00Aug 219.809.90$9.851.0%800.37346
$125.00Aug 2119.2019.40$19.301.0%2850.5540.5K
$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. 18 found (avg $0.56, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Jul 310.250.30$0.2817.9%800.05709
$136.00Jul 310.300.35$0.3215.6%2120.061.7K
$134.00Jul 310.350.40$0.3813.2%3230.071.3K
$133.00Jul 310.400.45$0.4311.6%1260.082.2K
$132.00Jul 310.450.50$0.4810.4%5020.091.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Jul 310.250.30$0.2817.9%4890.071.3K
$105.00Jul 310.300.35$0.3215.6%1.4K0.086.8K
$106.00Jul 310.400.45$0.4311.6%4790.116.9K
$107.00Jul 310.500.55$0.539.4%2.7K0.136.0K
$108.00Jul 310.650.75$0.7014.3%8250.163.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 222 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Jul 3121.4022.90$22.156.8%--1.0016
$94.00Jul 3120.4022.00$21.207.5%--1.00172
$95.00Jul 3119.4020.90$20.157.4%291.00255
$96.00Jul 3118.3022.70$20.5021.5%--1.0011
$97.00Jul 3117.0021.80$19.4024.7%--1.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Jul 3122.5024.00$23.256.5%100.94547
$137.00Jul 3121.4022.90$22.156.8%20.94867
$136.00Jul 3120.5021.90$21.206.6%130.94296
$135.00Jul 3119.6020.20$19.903.0%1500.933.1K
$134.00Jul 3118.6019.20$18.903.2%150.92420

Most actively traded options today. High liquidity = easy entry/exit. 433 active (total vol 122.4K, top 9.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 311.751.80$1.782.8%9.8K0.3213.2K
$115.00Jul 313.403.60$3.505.7%4.1K0.5412.5K
$125.00Jul 310.901.00$0.9510.5%3.7K0.1813.1K
$118.00Jul 312.302.35$2.332.1%3.3K0.402.3K
$116.00Jul 313.003.10$3.053.3%3.0K0.491.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 313.003.10$3.053.3%6.2K0.4617.6K
$114.00Jul 312.502.60$2.553.9%4.6K0.412.2K
$110.00Jul 311.101.15$1.134.4%4.4K0.2315.1K
$107.00Jul 310.500.55$0.539.4%2.7K0.136.0K
$115.00Aug 79.9010.10$10.002.0%2.6K0.458.7K

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 63.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4177.5%108.7%63.2%1.7K12.1K
$130.00Jul 31Sep 11163.7%100.9%62.3%2.1K17.2K
$138.00Jul 31Aug 28186.7%115.2%62.1%82822
$137.00Jul 31Aug 28184.0%114.9%60.1%881.1K
$136.00Jul 31Aug 28180.9%114.5%58.0%2171.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4177.5%108.7%63.2%1523.2K
$138.00Jul 31Aug 28186.7%115.2%62.1%11589
$137.00Jul 31Aug 28184.0%114.9%60.1%14969
$136.00Jul 31Aug 28180.9%114.5%58.0%14363
$132.00Jul 31Sep 4169.9%108.3%56.9%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 1.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$137.00$138.00Aug 14$0.10$0.90$0.109.00$137.10
$123.00$124.00Jul 31$0.12$0.88$0.127.33$123.12
$124.00$125.00Jul 31$0.13$0.87$0.136.69$124.13
$122.00$123.00Jul 31$0.15$0.85$0.155.67$122.15
$134.00$135.00Aug 7$0.15$0.85$0.155.67$134.15
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
$108.00$107.00Jul 31$0.17$0.83$0.174.88$107.83
$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. 409 found (best R:R 9.00, avg 1.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$118.00Sep 11$2.60$2.60$0.406.50$117.60
$109.00$110.00Jul 31$0.80$0.80$0.204.00$109.80
$100.00$101.00Aug 7$0.80$0.80$0.204.00$100.80
$95.00$98.00Aug 7$2.30$2.30$0.703.29$97.30
$108.00$109.00Jul 31$0.75$0.75$0.253.00$108.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$132.00$131.00Aug 21$0.90$0.90$0.109.00$131.10
$115.00$112.00Sep 11$2.65$2.65$0.357.57$112.35
$123.00$122.00Jul 31$0.85$0.85$0.155.67$122.15
$138.00$137.00Aug 7$0.85$0.85$0.155.67$137.15
$126.00$125.00Aug 14$0.85$0.85$0.155.67$125.15

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$1.85155.9%144.4%
$95.00Jul 31Aug 7$2.40142.4%145.4%
$96.00Jul 31Aug 14$2.40135.3%125.8%
$98.00Jul 31Aug 7$3.05142.3%146.0%
$138.00Jul 31Aug 7$3.42186.7%155.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Jul 31Aug 7$1.87155.9%144.4%
$94.00Jul 31Aug 7$2.07149.0%145.7%
$95.00Jul 31Aug 7$2.32142.4%145.4%
$96.00Jul 31Aug 7$2.52135.3%144.8%
$97.00Jul 31Aug 7$2.77128.6%145.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 219 found (cheapest 5.67% of stock, avg 21.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$114.00Jul 31$4.00$2.55$6.55$107.45$120.555.67%
$115.00Jul 31$3.50$3.05$6.55$108.45$121.555.67%
$116.00Jul 31$3.05$3.60$6.65$109.35$122.655.76%
$113.00Jul 31$4.55$2.13$6.68$106.32$119.685.79%
$112.00Jul 31$5.15$1.73$6.88$105.12$118.885.96%
$117.00Jul 31$2.68$4.20$6.88$110.12$123.885.96%
$118.00Jul 31$2.33$4.85$7.18$110.82$125.186.22%
$111.00Jul 31$5.90$1.38$7.28$103.72$118.286.30%
$119.00Jul 31$2.03$5.55$7.58$111.42$126.586.56%
$110.00Jul 31$6.55$1.13$7.68$102.32$117.686.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 2.74% of stock, avg 18.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$111.00Jul 31$1.78$1.38$3.16$107.84$123.16
$119.00$111.00Jul 31$2.03$1.38$3.41$107.59$122.41
$120.00$112.00Jul 31$1.78$1.73$3.51$108.49$123.51
$118.00$111.00Jul 31$2.33$1.38$3.71$107.29$121.71
$119.00$112.00Jul 31$2.03$1.73$3.76$108.24$122.76
$120.00$113.00Jul 31$1.78$2.13$3.91$109.09$123.91
$117.00$111.00Jul 31$2.68$1.38$4.06$106.94$121.06
$118.00$112.00Jul 31$2.33$1.73$4.06$107.94$122.06
$119.00$113.00Jul 31$2.03$2.13$4.16$108.84$123.16
$120.00$114.00Jul 31$1.78$2.55$4.33$109.67$124.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 197 found (best R:R 19.00, avg credit $1.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102108/110Aug 28$1.90$0.1019.00$100.10$109.90
103/109115/118Sep 11$5.65$0.3516.14$103.35$120.65
102/103120/124Sep 11$3.75$0.2515.00$99.25$123.75
100/102103/105Aug 28$1.85$0.1512.33$100.15$104.85
98/99107/108Aug 7$0.90$0.109.00$98.10$107.90
102/103107/108Aug 7$0.90$0.109.00$102.10$107.90
103/104106/107Aug 21$0.90$0.109.00$103.10$106.90
104/105112/113Sep 4$0.90$0.109.00$104.10$112.90
104/105113/114Sep 4$0.90$0.109.00$104.10$113.90
104/105115/116Sep 4$0.90$0.109.00$104.10$115.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$98.00$99.00$100.00Jul 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
$118.00$119.00$120.00Jul 31$0.05$0.9519.00
$107.00$108.00$109.00Aug 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
$114.00$115.00$116.00Jul 31$0.05$0.9519.00
$117.00$118.00$119.00Jul 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. 31 found (best net $-8.65, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$137.00$138.001:2Jul 31-$0.26$0.74
$136.00$137.001:2Jul 31-$0.28$0.72
$135.00$136.001:2Jul 31-$0.29$0.71
$134.00$135.001:2Jul 31-$0.32$0.68
$133.00$134.001:2Jul 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-$3.95$1.05
$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. 133 found (best yield 12.73%, avg 6.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$116.00Sep 4$14.700.560.5%12.73%13.19%5966
$117.00Sep 4$14.300.551.3%12.38%13.71%1756
$118.00Sep 4$13.900.542.2%12.04%14.23%1131
$116.00Aug 28$13.800.550.5%11.95%12.41%13189
$119.00Sep 4$13.500.533.1%11.69%14.75%88
$117.00Aug 28$13.400.541.3%11.60%12.93%13287
$118.00Sep 11$13.300.552.2%11.52%13.71%8--
$120.00Sep 4$13.100.523.9%11.34%15.27%1093
$118.00Aug 28$13.000.532.2%11.26%13.45%350
$116.00Aug 21$12.800.550.5%11.09%11.54%214315

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 106,483
Total Puts 90,151
Put/Call Ratio 0.85
Net Difference 16,332

Prior's Put/Call Breakdown

Total Calls 146,023
Total Puts 63,358
Put/Call Ratio 0.43
Net Difference 82,665

Prior 7-Day Put/Call Summary

Total Calls 2,010,152
Total Puts 1,487,401
Average Put/Call Ratio 0.78
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