Tour v476
SPCX
SPACE EX TECH SPACEX A
$109.26 -2.62%
7/31 10:55

Option Volume

Detail
Current (07/31 10:55am) 447,803
Calls: 303,439 (68%)
Puts: 144,364 (32%)
Prior (07/30) 186,934
Calls: 101,962 (55%)
Puts: 84,972 (45%)
Current vs Prior +139.55%
Calls: +197.60% (Calls)
Puts: +69.90% (Puts)
Prior 7-Day Total 4,483,765
Calls: 2,749,524 (61%)
Puts: 1,734,241 (39%)
Prior 7-Day Average 640,537
Calls: 392,789 (61%)
Puts: 247,748 (39%)
Current vs Prior 7-Day Avg -30.09%
Calls: -22.75%
Puts: -41.73%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/31 10:55am) $155.89M
Calls: $60.24M (39%)
Puts: $95.65M (61%)
Prior (07/30) $106.49M
Calls: $45.38M (43%)
Puts: $61.11M (57%)
Current vs Prior +46.39%
Calls: +32.76%
Puts: +56.51%
Prior 7-Day Total $2.42B
Calls: $905.38M (37%)
Puts: $1.52B (63%)
Prior 7-Day Average $346.28M
Calls: $129.34M (37%)
Puts: $216.94M (63%)
Current vs Prior 7-Day Avg -54.98%
Calls: -53.42%
Puts: -55.91%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/31 10:55am) 0.48
Prior (07/30) 0.83
Current vs Prior -42.91%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -24.07%
Sentiment BULLISH

Open Interest

Detail
Current (07/31 10:55am) 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% | 17.71%23.25% | 31.16%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -42.77% | -1.39%-0.44% | -0.10%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -64.55% | -10.89%-5.87% | -3.09%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -42.77% | -1.39%-0.44% | -0.10%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.09% | 1.56%
Calls: 3.38% | 2.11%
Puts: 2.81% | 1.02%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior -38.69% | -37.60%
Prior 7-Day Avg 7.50% | 4.33%
Calls: 7.98% | 4.97%
Puts: 7.02% | 3.69%
Current vs 7-Day Avg -58.80% | -63.94%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($95.65M). Unusually high activity with volume up 140% vs prior - elevated interest. Extreme bullish P/C ratio of 0.48 - heavy call buying (303,439 calls vs 144,364 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 NEUTRAL
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
10:55BEARISHBULLISHBULLISH
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
09:40BEARISHNEUTRALMIXED
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 377 of results (avg 3.3%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2112.1012.20$12.150.8%2340.551.1K
$109.00Aug 1411.2011.30$11.250.9%570.5517
$114.00Aug 2110.5010.60$10.550.9%820.50216
$108.00Aug 79.9010.00$9.951.0%2330.56239
$110.00Aug 79.009.10$9.051.1%1.1K0.531.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 79.809.90$9.851.0%7.9K0.4714.5K
$118.00Aug 2117.9018.10$18.001.1%250.559.1K
$108.00Aug 78.708.80$8.751.1%6690.44828
$100.00Aug 288.708.80$8.751.1%4120.332.5K
$117.00Aug 2117.2017.40$17.301.2%610.54588

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.51, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Jul 310.250.30$0.2817.9%2.3K0.142.9K
$113.00Jul 310.350.40$0.3813.2%6.1K0.182.2K
$112.00Jul 310.500.55$0.539.4%4.3K0.253.0K
$111.00Jul 310.700.75$0.736.8%4.1K0.34933
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Jul 310.300.35$0.3215.6%4.7K0.156.9K
$107.00Jul 310.500.55$0.539.4%4.3K0.235.9K
$108.00Jul 310.750.85$0.8012.5%5.6K0.334.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 212 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 3119.3024.20$21.7522.5%--1.0019
$89.00Jul 3118.3022.80$20.5521.9%--1.0051
$90.00Jul 3117.9020.40$19.1513.1%181.00164
$92.00Jul 3115.5019.80$17.6524.4%--1.0011
$94.00Jul 3113.8017.00$15.4020.8%101.00172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Jul 3121.1022.30$21.705.5%140.99347
$129.00Jul 3118.2019.90$19.058.9%170.98143
$130.00Jul 3120.2020.90$20.553.4%1690.983.1K
$128.00Jul 3118.0020.60$19.3013.5%40.98537
$127.00Jul 3117.1017.90$17.504.6%300.97794

Most actively traded options today. High liquidity = easy entry/exit. 418 active (total vol 184.7K, top 10.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Jul 310.350.40$0.3813.2%6.1K0.182.2K
$110.00Jul 311.001.05$1.024.9%6.0K0.442.0K
$115.00Jul 310.200.25$0.2321.7%5.9K0.1112.7K
$112.00Jul 310.500.55$0.539.4%4.3K0.253.0K
$111.00Jul 310.700.75$0.736.8%4.1K0.34933
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.751.80$1.782.8%10.7K0.5614.3K
$110.00Aug 79.809.90$9.851.0%7.9K0.4714.5K
$109.00Jul 311.201.25$1.234.1%5.9K0.452.4K
$108.00Jul 310.750.85$0.8012.5%5.6K0.334.0K
$100.00Aug 75.105.20$5.151.9%4.7K0.3022.9K

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 91.8%, max 223.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Sep 11341.3%105.5%223.6%70017.7K
$90.00Jul 31Sep 4336.2%106.4%215.9%20188
$129.00Jul 31Sep 4328.5%110.3%197.9%1741.3K
$128.00Jul 31Sep 4315.5%110.2%186.3%1615.5K
$131.00Jul 31Sep 4305.2%110.6%175.9%2581.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 4336.2%106.4%215.9%583.0K
$130.00Jul 31Sep 4341.3%110.3%209.5%1703.1K
$129.00Jul 31Sep 4328.5%110.3%197.9%17165
$128.00Jul 31Sep 4315.5%110.2%186.3%4557
$127.00Jul 31Sep 11302.3%107.3%181.8%30804

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 298 found (best R:R 6.14, avg 1.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$112.00$113.00Jul 31$0.15$0.85$0.155.67$112.15
$127.00$128.00Aug 7$0.15$0.85$0.155.67$127.15
$129.00$130.00Aug 7$0.15$0.85$0.155.67$129.15
$130.00$131.00Aug 7$0.15$0.85$0.155.67$130.15
$130.00$131.00Aug 14$0.15$0.85$0.155.67$130.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$106.00$105.00Jul 31$0.14$0.86$0.146.14$105.86
$90.00$89.00Aug 7$0.18$0.82$0.184.56$89.82
$89.00$88.00Aug 7$0.20$0.80$0.204.00$88.80
$107.00$106.00Jul 31$0.21$0.79$0.213.76$106.79
$91.00$90.00Aug 7$0.22$0.78$0.223.55$90.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 371 found (best R:R 7.00, avg 1.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$91.00$93.00Aug 7$1.75$1.75$0.257.00$92.75
$100.00$101.00Jul 31$0.85$0.85$0.155.67$100.85
$107.00$108.00Jul 31$0.82$0.82$0.184.56$107.82
$98.00$99.00Aug 7$0.80$0.80$0.204.00$98.80
$93.00$95.00Aug 7$1.55$1.55$0.453.44$94.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$116.00$115.00Jul 31$0.85$0.85$0.155.67$115.15
$125.00$124.00Aug 14$0.85$0.85$0.155.67$124.15
$125.00$124.00Aug 21$0.85$0.85$0.155.67$124.15
$125.00$124.00Aug 28$0.85$0.85$0.155.67$124.15
$104.00$103.00Sep 11$0.85$0.85$0.155.67$103.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $5.24, cheapest $1.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.60369.7%151.9%
$89.00Jul 31Aug 7$1.80352.7%151.4%
$90.00Jul 31Aug 7$2.55336.2%151.3%
$95.00Jul 31Aug 7$3.20252.6%151.8%
$131.00Jul 31Aug 7$3.27305.2%162.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.72369.7%151.9%
$89.00Jul 31Aug 7$1.92352.7%151.4%
$90.00Jul 31Aug 7$2.10336.2%151.3%
$91.00Jul 31Aug 7$2.32318.6%151.5%
$92.00Jul 31Aug 7$2.57301.9%151.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 208 found (cheapest 2.48% of stock, avg 21.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Jul 31$1.48$1.23$2.71$106.29$111.712.48%
$110.00Jul 31$1.02$1.78$2.80$107.20$112.802.56%
$108.00Jul 31$2.08$0.80$2.88$105.12$110.882.64%
$111.00Jul 31$0.73$2.45$3.18$107.82$114.182.91%
$107.00Jul 31$2.90$0.53$3.43$103.57$110.433.14%
$112.00Jul 31$0.53$3.20$3.73$108.27$115.733.41%
$106.00Jul 31$3.65$0.32$3.97$102.03$109.973.63%
$113.00Jul 31$0.38$4.00$4.38$108.62$117.384.01%
$105.00Jul 31$4.75$0.18$4.93$100.07$109.934.51%
$114.00Jul 31$0.28$4.90$5.18$108.82$119.184.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.42% of stock, avg 18.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Jul 31$0.28$0.18$0.46$104.54$114.46
$113.00$105.00Jul 31$0.38$0.18$0.56$104.44$113.56
$114.00$106.00Jul 31$0.28$0.32$0.60$105.40$114.60
$113.00$106.00Jul 31$0.38$0.32$0.70$105.30$113.70
$112.00$105.00Jul 31$0.53$0.18$0.71$104.29$112.71
$114.00$107.00Jul 31$0.28$0.53$0.81$106.19$114.81
$112.00$106.00Jul 31$0.53$0.32$0.85$105.15$112.85
$111.00$105.00Jul 31$0.73$0.18$0.91$104.09$111.91
$113.00$107.00Jul 31$0.38$0.53$0.91$106.09$113.91
$111.00$106.00Jul 31$0.73$0.32$1.05$104.95$112.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 212 found (best R:R 12.33, avg credit $1.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102105/107Aug 28$1.85$0.1512.33$100.15$106.85
90/95100/105Aug 28$4.60$0.4011.50$90.40$104.60
91/9293/95Aug 7$1.80$0.209.00$90.20$94.80
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
88/8995/96Aug 14$0.90$0.109.00$88.10$95.90
89/9095/96Aug 14$0.90$0.109.00$89.10$95.90
90/9195/96Aug 14$0.90$0.109.00$90.10$95.90
91/92100/101Aug 14$0.90$0.109.00$91.10$100.90
92/93100/101Aug 14$0.90$0.109.00$92.10$100.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 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
$112.00$113.00$114.00Jul 31$0.05$0.9519.00
$119.00$120.00$121.00Jul 31$0.05$0.9519.00
$110.00$111.00$112.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 28$0.20$4.8024.00
$90.00$95.00$100.00Sep 4$0.20$4.8024.00
$101.00$102.00$103.00Jul 31$0.05$0.9519.00
$98.00$99.00$100.00Aug 7$0.05$0.9519.00
$100.00$101.00$102.00Aug 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 $-2.55, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$116.00$117.001:2Jul 31-$0.08$0.92
$120.00$121.001:2Jul 31-$0.08$0.92
$121.00$122.001:2Jul 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-$2.55$2.45
$95.00$90.001:2Aug 28-$3.15$1.85
$95.00$90.001:2Sep 4-$3.80$1.20
$105.00$104.001:2Jul 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 12.81%, avg 7.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 4$14.000.560.7%12.81%13.49%1525
$111.00Sep 4$13.600.541.6%12.45%14.04%427
$111.00Sep 11$13.300.561.6%12.17%13.77%2--
$112.00Sep 4$13.200.532.5%12.08%14.59%2360
$110.00Aug 28$13.000.550.7%11.90%12.58%130225
$113.00Sep 4$12.800.523.4%11.72%15.14%--31
$111.00Aug 28$12.600.541.6%11.53%13.12%5320
$114.00Sep 4$12.400.514.3%11.35%15.69%268
$112.00Aug 28$12.200.532.5%11.17%13.67%30214
$110.00Aug 21$12.100.550.7%11.07%11.75%2341.1K

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 303,439
Total Puts 144,364
Put/Call Ratio 0.48
Net Difference 159,075

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,749,524
Total Puts 1,734,241
Average Put/Call Ratio 0.63
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