Tour v472
SPCX
SPACE EX TECH SPACEX A
$114.77 +1.97%
7/30 11:20

Option Volume

Detail
Current (07/30 11:20am) 215,950
Calls: 114,834 (53%)
Puts: 101,116 (47%)
Prior (07/29) 220,676
Calls: 153,683 (70%)
Puts: 66,993 (30%)
Current vs Prior -2.14%
Calls: -25.28% (Calls)
Puts: +50.94% (Puts)
Prior 7-Day Total 3,554,205
Calls: 2,032,700 (57%)
Puts: 1,521,505 (43%)
Prior 7-Day Average 507,743
Calls: 290,385 (57%)
Puts: 217,357 (43%)
Current vs Prior 7-Day Avg -57.47%
Calls: -60.45%
Puts: -53.48%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30 11:20am) $122.79M
Calls: $47.96M (39%)
Puts: $74.84M (61%)
Prior (07/29) $94.20M
Calls: $33.42M (35%)
Puts: $60.78M (65%)
Current vs Prior +30.35%
Calls: +43.50%
Puts: +23.12%
Prior 7-Day Total $2.20B
Calls: $833.71M (38%)
Puts: $1.37B (62%)
Prior 7-Day Average $314.69M
Calls: $119.10M (38%)
Puts: $195.59M (62%)
Current vs Prior 7-Day Avg -60.98%
Calls: -59.73%
Puts: -61.74%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/30 11:20am) 0.88
Prior (07/29) 0.44
Current vs Prior +102.00%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg +10.36%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/30 11:20am) 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 6.14% | 18.43%23.70% | 31.07%
Prior 7.37% | 18.84%24.17% | 31.63%
Current vs Prior -16.69% | -2.15%-1.92% | -1.78%
Prior 7-Day Avg 9.22% | 20.35%25.03% | 32.40%
Current vs 7-Day Avg -33.34% | -9.44%-5.31% | -4.11%
Prior 7-Day Eod 7.37% | 18.84%24.17% | 31.63%
Current vs 7-Day Eod -16.69% | -2.15%-1.92% | -1.78%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.23% | 2.36%
Calls: 5.56% | 3.77%
Puts: 2.90% | 0.95%
Prior 4.88% | 8.01%
Calls: 5.00% | 8.61%
Puts: 4.76% | 7.41%
Current vs Prior -13.32% | -70.54%
Prior 7-Day Avg 8.12% | 4.78%
Calls: 9.07% | 5.45%
Puts: 7.17% | 4.12%
Current vs 7-Day Avg -47.87% | -50.65%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($74.84M). P/C ratio rising 102% - 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
11:20BEARISHBULLISHBULLISH
11:15BEARISHBULLISHBULLISH
11:10BEARISHBULLISHBULLISH
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 421 of results (avg 3.6%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 2114.4014.60$14.501.4%590.58240
$114.00Aug 2113.5013.70$13.601.5%270.5691
$115.00Aug 2113.1013.30$13.201.5%1710.554.0K
$125.00Aug 76.506.60$6.551.5%6780.402.5K
$118.00Aug 2111.9012.10$12.001.7%550.529.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Aug 2122.7022.90$22.800.9%10.59112
$128.00Aug 2122.0022.20$22.100.9%140.59183
$115.00Aug 710.5010.60$10.550.9%2.7K0.468.7K
$124.00Aug 2119.2019.40$19.301.0%20.55788
$113.00Aug 79.409.50$9.451.1%1470.43938

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.57, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Jul 310.250.30$0.2817.9%1630.06987
$135.00Jul 310.300.35$0.3215.6%1.7K0.0712.0K
$133.00Jul 310.350.40$0.3813.2%1280.082.2K
$132.00Jul 310.400.45$0.4311.6%5120.091.6K
$130.00Jul 310.450.50$0.4810.4%2.3K0.1017.2K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 310.350.40$0.3813.2%1.5K0.106.8K
$107.00Jul 310.600.70$0.6515.4%2.7K0.156.0K
$108.00Jul 310.800.85$0.836.0%8430.183.2K

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
$92.00Jul 3122.1026.40$24.2517.7%--1.0011
$93.00Jul 3121.3025.30$23.3017.2%--1.0016
$94.00Jul 3119.7022.70$21.2014.2%--1.00172
$95.00Jul 3119.2020.40$19.806.1%291.00255
$96.00Jul 3118.3020.30$19.3010.4%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Jul 3121.9023.60$22.757.5%20.94867
$136.00Jul 3121.0022.10$21.555.1%140.94296
$135.00Jul 3120.3021.20$20.754.3%1570.943.1K
$134.00Jul 3119.1020.20$19.655.6%150.93420
$133.00Jul 3118.3019.10$18.704.3%170.92150

Most actively traded options today. High liquidity = easy entry/exit. 432 active (total vol 130.3K, top 10.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 311.501.60$1.556.5%10.7K0.2913.2K
$115.00Jul 313.003.20$3.106.5%4.4K0.5012.5K
$125.00Jul 310.800.85$0.836.0%3.8K0.1713.1K
$118.00Jul 312.002.10$2.054.9%3.6K0.372.3K
$116.00Jul 312.652.75$2.703.7%3.4K0.451.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 313.403.50$3.452.9%6.8K0.5017.6K
$114.00Jul 312.852.95$2.903.4%4.8K0.452.2K
$110.00Jul 311.301.35$1.333.8%4.7K0.2615.1K
$107.00Jul 310.600.70$0.6515.4%2.7K0.156.0K
$115.00Aug 710.5010.60$10.550.9%2.7K0.468.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 27.9%, max 64.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4180.8%110.1%64.3%1.7K12.1K
$130.00Jul 31Sep 11162.3%100.7%61.1%2.3K17.2K
$137.00Jul 31Aug 28186.8%116.8%59.9%1671.1K
$136.00Jul 31Aug 28184.0%116.5%57.9%2201.8K
$132.00Jul 31Sep 4171.8%109.7%56.6%5171.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4180.8%110.1%64.3%1593.2K
$137.00Jul 31Aug 28186.8%116.8%59.9%14969
$136.00Jul 31Aug 28184.0%116.5%57.9%15363
$132.00Jul 31Sep 4171.8%109.7%56.6%25412
$131.00Jul 31Sep 4169.5%109.5%54.8%4427

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 334 found (best R:R 9.00, avg 1.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$124.00$125.00Jul 31$0.10$0.90$0.109.00$124.10
$123.00$124.00Jul 31$0.12$0.88$0.127.33$123.12
$121.00$122.00Jul 31$0.15$0.85$0.155.67$121.15
$122.00$123.00Jul 31$0.15$0.85$0.155.67$122.15
$133.00$134.00Aug 7$0.15$0.85$0.155.67$133.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$106.00$105.00Jul 31$0.12$0.88$0.127.33$105.88
$107.00$106.00Jul 31$0.15$0.85$0.155.67$106.85
$118.00$115.00Sep 11$0.50$2.50$0.505.00$117.50
$108.00$107.00Jul 31$0.18$0.82$0.184.56$107.82
$109.00$108.00Jul 31$0.19$0.81$0.194.26$108.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 405 found (best R:R 9.00, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$106.00$107.00Jul 31$0.90$0.90$0.109.00$106.90
$102.00$103.00Aug 7$0.85$0.85$0.155.67$102.85
$108.00$109.00Jul 31$0.80$0.80$0.204.00$108.80
$98.00$100.00Aug 7$1.60$1.60$0.404.00$99.60
$107.00$108.00Jul 31$0.75$0.75$0.253.00$107.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$124.00$123.00Jul 31$0.90$0.90$0.109.00$123.10
$135.00$134.00Aug 7$0.90$0.90$0.109.00$134.10
$121.00$120.00Jul 31$0.85$0.85$0.155.67$120.15
$122.00$121.00Jul 31$0.85$0.85$0.155.67$121.15
$130.00$129.00Aug 7$0.85$0.85$0.155.67$129.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $5.19, cheapest $1.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Jul 31Aug 7$1.50153.0%147.3%
$95.00Jul 31Aug 7$2.45138.9%147.7%
$96.00Jul 31Aug 14$3.40132.1%128.3%
$98.00Jul 31Aug 7$3.55138.5%148.5%
$100.00Jul 31Aug 7$3.60123.2%148.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Jul 31Aug 7$1.90159.7%147.2%
$93.00Jul 31Aug 7$2.10153.0%147.3%
$94.00Jul 31Aug 7$2.32145.8%148.3%
$95.00Jul 31Aug 7$2.55138.9%147.7%
$96.00Jul 31Aug 7$2.77132.1%147.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 217 found (cheapest 5.66% of stock, avg 21.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$113.00Jul 31$4.10$2.40$6.50$106.50$119.505.66%
$114.00Jul 31$3.60$2.90$6.50$107.50$120.505.66%
$115.00Jul 31$3.10$3.45$6.55$108.45$121.555.71%
$112.00Jul 31$4.70$1.98$6.68$105.32$118.685.82%
$116.00Jul 31$2.70$4.00$6.70$109.30$122.705.84%
$111.00Jul 31$5.35$1.60$6.95$104.05$117.956.06%
$117.00Jul 31$2.35$4.65$7.00$110.00$124.006.10%
$110.00Jul 31$6.00$1.33$7.33$102.67$117.336.39%
$118.00Jul 31$2.05$5.35$7.40$110.60$125.406.45%
$109.00Jul 31$6.75$1.02$7.77$101.23$116.776.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 2.74% of stock, avg 18.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$111.00Jul 31$1.55$1.60$3.15$107.85$123.15
$119.00$111.00Jul 31$1.78$1.60$3.38$107.62$122.38
$120.00$112.00Jul 31$1.55$1.98$3.53$108.47$123.53
$118.00$111.00Jul 31$2.05$1.60$3.65$107.35$121.65
$119.00$112.00Jul 31$1.78$1.98$3.76$108.24$122.76
$117.00$111.00Jul 31$2.35$1.60$3.95$107.05$120.95
$120.00$113.00Jul 31$1.55$2.40$3.95$109.05$123.95
$118.00$112.00Jul 31$2.05$1.98$4.03$107.97$122.03
$119.00$113.00Jul 31$1.78$2.40$4.18$108.82$123.18
$116.00$111.00Jul 31$2.70$1.60$4.30$106.70$120.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 215 found (best R:R 12.33, avg credit $1.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102103/105Aug 28$1.85$0.1512.33$100.15$104.85
103/105108/110Aug 28$1.85$0.1512.33$103.15$109.85
94/9598/100Aug 7$1.83$0.1710.76$93.17$99.83
93/9498/100Aug 7$1.82$0.1810.11$92.18$99.82
95/9698/100Aug 7$1.82$0.1810.11$94.18$99.82
103/109124/130Sep 11$5.45$0.559.91$103.55$129.45
92/9398/100Aug 7$1.80$0.209.00$91.20$99.80
100/101106/107Aug 7$0.90$0.109.00$100.10$106.90
93/94100/101Aug 14$0.90$0.109.00$93.10$100.90
94/95110/111Aug 14$0.90$0.109.00$94.10$110.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$104.00$105.00$106.00Jul 31$0.05$0.9519.00
$108.00$109.00$110.00Jul 31$0.05$0.9519.00
$129.00$130.00$131.00Jul 31$0.05$0.9519.00
$110.00$111.00$112.00Aug 7$0.05$0.9519.00
$111.00$112.00$113.00Aug 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
$105.00$106.00$107.00Aug 7$0.05$0.9519.00
$110.00$111.00$112.00Aug 7$0.05$0.9519.00
$111.00$112.00$113.00Aug 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. 30 found (best net $-9.10, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$136.00$137.001:2Jul 31-$0.26$0.74
$135.00$136.001:2Jul 31-$0.28$0.72
$134.00$135.001:2Jul 31-$0.29$0.71
$133.00$134.001:2Jul 31-$0.32$0.68
$132.00$133.001:2Jul 31-$0.33$0.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$129.00$118.001:2Sep 11-$9.10$1.90
$100.00$95.001:2Aug 28-$3.75$1.25
$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. 135 found (best yield 12.98%, avg 6.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 4$14.900.560.2%12.98%13.18%9203
$116.00Sep 4$14.500.551.1%12.63%13.71%6666
$115.00Sep 11$14.400.580.2%12.55%12.75%1--
$117.00Sep 4$14.100.541.9%12.29%14.23%3156
$115.00Aug 28$14.000.560.2%12.20%12.40%12197
$118.00Sep 4$13.700.532.8%11.94%14.75%1831
$116.00Aug 28$13.600.551.1%11.85%12.92%25189
$119.00Sep 4$13.400.523.7%11.68%15.36%88
$118.00Sep 11$13.300.552.8%11.59%14.40%8--
$117.00Aug 28$13.200.531.9%11.50%13.44%13387

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 114,834
Total Puts 101,116
Put/Call Ratio 0.88
Net Difference 13,718

Prior's Put/Call Breakdown

Total Calls 153,683
Total Puts 66,993
Put/Call Ratio 0.44
Net Difference 86,690

Prior 7-Day Put/Call Summary

Total Calls 2,032,700
Total Puts 1,521,505
Average Put/Call Ratio 0.80
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