Tour v476
SPCX
SPACE EX TECH SPACEX A
$110.09 -1.88%
7/31 10:50

Option Volume

Detail
Current (07/31 10:50am) 433,578
Calls: 296,756 (68%)
Puts: 136,822 (32%)
Prior (07/30) 179,226
Calls: 99,304 (55%)
Puts: 79,922 (45%)
Current vs Prior +141.92%
Calls: +198.84% (Calls)
Puts: +71.19% (Puts)
Prior 7-Day Total 4,464,456
Calls: 2,742,535 (61%)
Puts: 1,721,921 (39%)
Prior 7-Day Average 637,779
Calls: 391,790 (61%)
Puts: 245,988 (39%)
Current vs Prior 7-Day Avg -32.02%
Calls: -24.26%
Puts: -44.38%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/31 10:50am) $137.98M
Calls: $52.74M (38%)
Puts: $85.24M (62%)
Prior (07/30) $101.89M
Calls: $45.91M (45%)
Puts: $55.98M (55%)
Current vs Prior +35.41%
Calls: +14.86%
Puts: +52.27%
Prior 7-Day Total $2.42B
Calls: $901.91M (37%)
Puts: $1.52B (63%)
Prior 7-Day Average $345.58M
Calls: $128.84M (37%)
Puts: $216.73M (63%)
Current vs Prior 7-Day Avg -60.07%
Calls: -59.07%
Puts: -60.67%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/31 10:50am) 0.46
Prior (07/30) 0.80
Current vs Prior -42.71%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -25.89%
Sentiment BULLISH

Open Interest

Detail
Current (07/31 10:50am) 4,256,843
Calls: 2,329,539 (55%)
Puts: 1,927,304 (45%)
Prior (07/30) 4,025,271
Calls: 2,138,585 (53%)
Puts: 1,886,686 (47%)
Current vs Prior +5.75%
Prior 7-Day Total 27,210,147
Calls: 14,276,651 (52%)
Puts: 12,933,496 (48%)
Prior 7-Day Average 3,887,163
Calls: 2,039,521 (52%)
Puts: 1,847,642 (48%)
Current vs Prior 7-Day Avg +9.51%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 2.98% | 17.62%23.25% | 31.70%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -42.86% | -1.88%-0.42% | +1.63%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -64.60% | -11.33%-5.85% | -1.42%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -42.86% | -1.88%-0.42% | +1.63%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.44% | 2.06%
Calls: 3.62% | 2.13%
Puts: 5.26% | 2.00%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior -11.90% | -17.60%
Prior 7-Day Avg 7.50% | 4.33%
Calls: 7.98% | 4.97%
Puts: 7.02% | 3.69%
Current vs 7-Day Avg -40.80% | -52.38%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($85.24M). Unusually high activity with volume up 142% vs prior - elevated interest. Extreme bullish P/C ratio of 0.46 - heavy call buying (296,756 calls vs 136,822 puts). P/C ratio dropping 43% - sentiment shifting bullish.

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 BULLISH
Prior NEUTRAL
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
09:40BEARISHNEUTRALMIXED
09:35BULLISHBULLISHBULLISH

📈 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 386 of results (avg 3.2%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 149.509.60$9.551.0%570.4986
$111.00Aug 78.909.00$8.951.1%3980.52558
$112.00Aug 78.508.60$8.551.2%5600.51821
$113.00Aug 78.108.20$8.151.2%3040.49902
$118.00Aug 148.108.20$8.151.2%670.44378
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 711.7011.80$11.750.9%1520.52874
$113.00Aug 711.1011.20$11.150.9%4260.511.3K
$112.00Aug 710.5010.60$10.550.9%4340.492.0K
$121.00Aug 2119.5019.70$19.601.0%10.57590
$120.00Aug 2118.8019.00$18.901.1%1.4K0.5614.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.61, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 310.250.30$0.2817.9%5.8K0.1312.7K
$114.00Jul 310.350.40$0.3813.2%2.3K0.172.9K
$113.00Jul 310.450.50$0.4810.4%6.0K0.222.2K
$112.00Jul 310.650.70$0.687.4%4.1K0.303.0K
$111.00Jul 310.951.00$0.985.1%3.8K0.40933
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Jul 310.550.60$0.578.8%4.7K0.274.0K
$109.00Jul 310.850.90$0.885.7%5.7K0.372.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 215 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Jul 3118.3022.60$20.4521.0%--1.0051
$90.00Jul 3117.9020.40$19.1513.1%181.00164
$92.00Jul 3115.5019.50$17.5022.9%--1.0011
$94.00Jul 3113.6017.10$15.3522.8%101.00172
$95.00Jul 3113.6015.30$14.4511.8%101.00157
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Jul 3121.5022.80$22.155.9%260.98294
$130.00Jul 3119.7020.50$20.104.0%1590.983.1K
$131.00Jul 3120.6022.50$21.558.8%140.98347
$129.00Jul 3118.6020.10$19.357.8%170.98143
$128.00Jul 3117.6019.80$18.7011.8%40.97537

Most actively traded options today. High liquidity = easy entry/exit. 421 active (total vol 178.2K, top 10.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Jul 310.450.50$0.4810.4%6.0K0.222.2K
$115.00Jul 310.250.30$0.2817.9%5.8K0.1312.7K
$110.00Jul 311.351.40$1.383.6%5.5K0.512.0K
$112.00Jul 310.650.70$0.687.4%4.1K0.303.0K
$120.00Jul 310.100.15$0.1338.5%3.9K0.0511.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.301.35$1.333.8%10.4K0.4914.3K
$110.00Aug 79.309.50$9.402.1%7.1K0.4614.5K
$109.00Jul 310.850.90$0.885.7%5.7K0.372.4K
$108.00Jul 310.550.60$0.578.8%4.7K0.274.0K
$100.00Aug 74.804.90$4.852.1%4.7K0.2922.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 83 strikes (avg 92.2%, max 221.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$132.00Jul 31Sep 4354.9%110.6%221.1%1534.6K
$90.00Jul 31Sep 4341.4%106.6%220.1%20188
$130.00Jul 31Sep 11329.9%103.9%217.6%57817.7K
$131.00Jul 31Sep 4342.5%110.2%210.7%2261.2K
$129.00Jul 31Sep 4317.1%110.2%187.8%1741.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$132.00Jul 31Sep 4354.9%110.6%221.1%26349
$90.00Jul 31Sep 4341.4%106.6%220.1%563.0K
$131.00Jul 31Sep 4342.5%110.2%210.7%14425
$130.00Jul 31Sep 4329.9%110.2%199.2%1603.1K
$129.00Jul 31Sep 4317.1%110.2%187.8%17165

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 302 found (best R:R 9.00, avg 1.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$128.00$129.00Aug 7$0.15$0.85$0.155.67$128.15
$130.00$131.00Aug 7$0.15$0.85$0.155.67$130.15
$131.00$132.00Aug 7$0.15$0.85$0.155.67$131.15
$131.00$132.00Aug 14$0.15$0.85$0.155.67$131.15
$125.00$130.00Sep 11$0.75$4.25$0.755.67$125.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$106.00$105.00Jul 31$0.10$0.90$0.109.00$105.90
$107.00$106.00Jul 31$0.12$0.88$0.127.33$106.88
$90.00$89.00Aug 7$0.20$0.80$0.204.00$89.80
$91.00$90.00Aug 7$0.20$0.80$0.204.00$90.80
$108.00$107.00Jul 31$0.22$0.78$0.223.55$107.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 382 found (best R:R 9.00, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$91.00Aug 7$0.90$0.90$0.109.00$90.90
$91.00$93.00Aug 7$1.75$1.75$0.257.00$92.75
$99.00$100.00Jul 31$0.85$0.85$0.155.67$99.85
$106.00$107.00Jul 31$0.85$0.85$0.155.67$106.85
$90.00$92.00Jul 31$1.65$1.65$0.354.71$91.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$117.00$116.00Jul 31$0.90$0.90$0.109.00$116.10
$131.00$130.00Aug 7$0.90$0.90$0.109.00$130.10
$123.00$122.00Aug 14$0.90$0.90$0.109.00$122.10
$113.00$112.00Jul 31$0.87$0.87$0.136.69$112.13
$114.00$113.00Jul 31$0.85$0.85$0.155.67$113.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $5.31, cheapest $1.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Jul 31Aug 7$1.50358.3%152.6%
$90.00Jul 31Aug 7$2.80341.4%152.7%
$132.00Jul 31Aug 7$3.17354.9%161.9%
$131.00Jul 31Aug 7$3.32342.5%162.2%
$130.00Jul 31Aug 7$3.47329.9%160.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Jul 31Aug 7$1.80358.3%152.6%
$90.00Jul 31Aug 7$2.00341.4%152.7%
$91.00Jul 31Aug 7$2.20324.7%152.3%
$92.00Jul 31Aug 7$2.42308.1%152.3%
$93.00Jul 31Aug 7$2.67291.7%152.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 211 found (cheapest 2.46% of stock, avg 21.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Jul 31$1.38$1.33$2.71$107.29$112.712.46%
$109.00Jul 31$1.95$0.88$2.83$106.17$111.832.57%
$111.00Jul 31$0.98$1.90$2.88$108.12$113.882.62%
$108.00Jul 31$2.63$0.57$3.20$104.80$111.202.91%
$112.00Jul 31$0.68$2.63$3.31$108.69$115.313.01%
$107.00Jul 31$3.40$0.35$3.75$103.25$110.753.41%
$113.00Jul 31$0.48$3.50$3.98$109.02$116.983.62%
$106.00Jul 31$4.25$0.23$4.48$101.52$110.484.07%
$114.00Jul 31$0.38$4.35$4.73$109.27$118.734.30%
$105.00Jul 31$4.90$0.13$5.03$99.97$110.034.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 164 found (cheapest 0.46% of stock, avg 18.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Jul 31$0.28$0.23$0.51$105.49$115.51
$114.00$106.00Jul 31$0.38$0.23$0.61$105.39$114.61
$115.00$107.00Jul 31$0.28$0.35$0.63$106.37$115.63
$113.00$106.00Jul 31$0.48$0.23$0.71$105.29$113.71
$114.00$107.00Jul 31$0.38$0.35$0.73$106.27$114.73
$113.00$107.00Jul 31$0.48$0.35$0.83$106.17$113.83
$115.00$108.00Jul 31$0.28$0.57$0.85$107.15$115.85
$112.00$106.00Jul 31$0.68$0.23$0.91$105.09$112.91
$114.00$108.00Jul 31$0.38$0.57$0.95$107.05$114.95
$112.00$107.00Jul 31$0.68$0.35$1.03$105.97$113.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 237 found (best R:R 9.00, avg credit $1.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
89/9098/99Aug 7$0.90$0.109.00$89.10$98.90
90/9198/99Aug 7$0.90$0.109.00$90.10$98.90
92/93101/102Aug 7$0.90$0.109.00$92.10$101.90
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
92/93100/101Aug 14$0.90$0.109.00$92.10$100.90
94/95100/101Aug 14$0.90$0.109.00$94.10$100.90
95/96100/101Aug 14$0.90$0.109.00$95.10$100.90
97/98100/101Aug 14$0.90$0.109.00$97.10$100.90
98/99105/106Aug 14$0.90$0.109.00$98.10$105.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 11$0.20$4.8024.00
$98.00$99.00$100.00Jul 31$0.05$0.9519.00
$103.00$104.00$105.00Aug 7$0.05$0.9519.00
$104.00$105.00$106.00Aug 7$0.05$0.9519.00
$109.00$110.00$111.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$101.00$102.00$103.00Jul 31$0.05$0.9519.00
$103.00$104.00$105.00Jul 31$0.05$0.9519.00
$113.00$114.00$115.00Jul 31$0.05$0.9519.00
$96.00$97.00$98.00Aug 7$0.05$0.9519.00
$102.00$103.00$104.00Aug 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. 33 found (best net $-2.50, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$121.00$122.001:2Jul 31-$0.06$0.94
$120.00$121.001:2Jul 31-$0.07$0.93
$117.00$118.001:2Jul 31-$0.08$0.92
$122.00$123.001:2Jul 31-$0.08$0.92
$123.00$124.001:2Jul 31-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$2.50$2.50
$95.00$90.001:2Aug 28-$3.10$1.90
$95.00$90.001:2Sep 4-$3.75$1.25
$104.00$103.001:2Jul 31-$0.08$0.92
$107.00$106.001:2Jul 31-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 12.63%, avg 6.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 4$13.900.550.8%12.63%13.45%427
$112.00Sep 4$13.500.541.7%12.26%14.00%2360
$111.00Sep 11$13.300.560.8%12.08%12.91%2--
$113.00Sep 4$13.100.532.6%11.90%14.54%--31
$111.00Aug 28$13.000.550.8%11.81%12.64%5320
$114.00Sep 4$12.700.523.5%11.54%15.09%268
$112.00Aug 28$12.600.541.7%11.45%13.18%30214
$115.00Sep 4$12.300.514.5%11.17%15.63%74210
$113.00Aug 28$12.200.522.6%11.08%13.73%18119
$111.00Aug 21$12.000.540.8%10.90%11.73%67194

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 296,756
Total Puts 136,822
Put/Call Ratio 0.46
Net Difference 159,934

Prior's Put/Call Breakdown

Total Calls 99,304
Total Puts 79,922
Put/Call Ratio 0.80
Net Difference 19,382

Prior 7-Day Put/Call Summary

Total Calls 2,742,535
Total Puts 1,721,921
Average Put/Call Ratio 0.62
Ratio Trend Falling

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