Tour v323
SPCX
SPACE EX TECH SPACEX A
$138.86 -4.43%
7/13 10:05

Option Volume

Detail
Current (07/13 10:05am) 118,097
Calls: 56,758 (48%)
Puts: 61,339 (52%)
Prior (07/10) 106,607
Calls: 54,641 (51%)
Puts: 51,966 (49%)
Current vs Prior +10.78%
Calls: +3.87% (Calls)
Puts: +18.04% (Puts)
Prior 7-Day Total 4,437,553
Calls: 2,597,124 (59%)
Puts: 1,840,429 (41%)
Prior 7-Day Average 633,936
Calls: 371,017 (59%)
Puts: 262,918 (41%)
Current vs Prior 7-Day Avg -81.37%
Calls: -84.70%
Puts: -76.67%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/13 10:05am) $71.57M
Calls: $24.36M (34%)
Puts: $47.20M (66%)
Prior (07/10) $44.98M
Calls: $19.11M (42%)
Puts: $25.87M (58%)
Current vs Prior +59.12%
Calls: +27.53%
Puts: +82.44%
Prior 7-Day Total $2.55B
Calls: $1.06B (42%)
Puts: $1.48B (58%)
Prior 7-Day Average $364.09M
Calls: $151.99M (42%)
Puts: $212.10M (58%)
Current vs Prior 7-Day Avg -80.34%
Calls: -83.97%
Puts: -77.75%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/13 10:05am) 1.08
Prior (07/10) 0.95
Current vs Prior +13.63%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +41.63%
Sentiment BEARISH

Open Interest

Detail
Current (07/13 10:05am) 2,593,052
Calls: 1,247,419 (48%)
Puts: 1,345,633 (52%)
Prior (07/10) 3,015,708
Calls: 1,599,845 (53%)
Puts: 1,415,863 (47%)
Current vs Prior -14.02%
Prior 7-Day Total 17,407,803
Calls: 9,111,612 (52%)
Puts: 8,296,191 (48%)
Prior 7-Day Average 2,486,829
Calls: 1,301,658 (52%)
Puts: 1,185,170 (48%)
Current vs Prior 7-Day Avg +4.27%
Sentiment BULLISH

Expected Move

Detail
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 7.02% | 10.19%7.02% | 24.05%
Prior 8.88% | 10.43%8.88% | 24.60%
Current vs Prior -20.91% | -2.27%-20.91% | -2.24%
Prior 7-Day Avg 7.30% | 11.50%11.32% | 25.37%
Current vs 7-Day Avg -3.76% | -11.41%-37.95% | -5.20%
Prior 7-Day Eod 8.88% | 10.43%8.88% | 24.60%
Current vs 7-Day Eod -20.91% | -2.27%-20.91% | -2.24%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.04% | 3.56%
Calls: 3.92% | 2.74%
Puts: 2.15% | 4.38%
Prior 3.23% | 1.64%
Calls: 3.85% | 1.65%
Puts: 2.60% | 1.63%
Current vs Prior -5.88% | +117.07%
Prior 7-Day Avg 5.97% | 4.56%
Calls: 6.12% | 3.83%
Puts: 5.83% | 5.29%
Current vs 7-Day Avg -49.09% | -21.96%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($47.20M). Elevated premium activity with dollar volume up 59% vs prior. Slightly bearish P/C ratio of 1.08.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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
10:05BEARISHNEUTRALBEARISH
10:00BEARISHNEUTRALMIXED
09:55BEARISHNEUTRALMIXED
09:50BEARISHNEUTRALBEARISH
09:45BEARISHNEUTRALBEARISH
09:40BEARISHNEUTRALBEARISH
09:35BEARISHNEUTRALMIXED

📈 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 258 of results (avg 4.7%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2114.9015.10$15.001.3%550.54979
$140.00Jul 246.406.50$6.451.6%1080.50165
$145.00Aug 2112.8013.00$12.901.6%1570.493.0K
$142.00Jul 245.505.60$5.551.8%1660.461
$150.00Aug 2111.0011.20$11.101.8%3370.4411.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2110.9011.00$10.950.9%7840.3610.6K
$140.00Aug 2115.9016.10$16.001.3%4620.4614.1K
$141.00Jul 247.908.00$7.951.3%2130.5219
$135.00Jul 316.907.00$6.951.4%3500.402.5K
$135.00Aug 2113.2013.40$13.301.5%2.0K0.4118.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.63, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 170.300.35$0.3215.6%9960.0614.9K
$162.50Jul 170.350.40$0.3813.2%3170.061.7K
$160.00Jul 170.450.50$0.4810.4%2.3K0.0814.0K
$157.50Jul 170.550.60$0.578.8%1.5K0.102.7K
$155.00Jul 170.700.75$0.736.8%2.3K0.129.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 170.300.35$0.3215.6%1.6K0.065.1K
$112.00Jul 240.500.55$0.539.4%120.066
$113.00Jul 240.550.60$0.578.8%10.066
$114.00Jul 240.600.70$0.6515.4%10.075
$125.00Jul 170.650.70$0.687.4%1.7K0.115.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 115 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1723.5024.80$24.155.4%31.009
$120.00Jul 1718.6019.60$19.105.2%920.93258
$117.00Jul 2421.8025.00$23.4013.7%10.90--
$125.00Jul 1714.3014.90$14.604.1%2390.89637
$120.00Jul 2419.7022.10$20.9011.5%10.88160
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1725.5027.00$26.255.7%1270.947.1K
$162.50Jul 1722.5024.20$23.357.3%160.941.4K
$160.00Jul 1721.1022.00$21.554.2%3420.9214.1K
$157.50Jul 1718.1019.30$18.706.4%540.911.5K
$155.00Jul 1716.0016.90$16.455.5%2250.888.1K

Most actively traded options today. High liquidity = easy entry/exit. 269 active (total vol 81.0K, top 8.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.251.30$1.273.9%5.2K0.2013.0K
$145.00Jul 172.302.35$2.332.1%4.1K0.324.3K
$140.00Jul 174.004.20$4.104.9%2.6K0.482.1K
$160.00Jul 170.450.50$0.4810.4%2.3K0.0814.0K
$155.00Jul 170.700.75$0.736.8%2.3K0.129.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 175.105.20$5.151.9%8.4K0.5214.6K
$135.00Jul 172.852.90$2.881.7%4.5K0.3524.7K
$130.00Jul 171.401.45$1.423.5%4.4K0.209.9K
$142.00Jul 176.306.50$6.403.1%2.4K0.591.4K
$145.00Jul 178.208.50$8.353.6%2.3K0.6814.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 6.8%, max 11.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 2196.6%86.6%11.5%1.1K27.6K
$115.00Jul 17Aug 2196.0%86.6%10.8%561
$138.00Jul 17Jul 2475.4%69.1%9.1%5011
$137.00Jul 17Jul 3175.7%71.5%5.9%4213
$160.00Jul 17Aug 2190.2%86.2%4.6%2.5K27.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 2196.5%86.6%11.4%19810.9K
$115.00Jul 17Aug 2195.9%86.6%10.7%1.9K8.3K
$160.00Jul 17Aug 2190.2%86.3%4.6%37630.8K
$162.50Jul 17Aug 1492.5%88.6%4.4%181.4K
$120.00Jul 17Aug 2187.9%86.2%1.9%2.4K15.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 found (best R:R 34.71, avg 2.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$162.50$165.00Jul 24$0.15$2.35$0.1515.67$162.65
$155.00$157.50Jul 17$0.16$2.34$0.1614.62$155.16
$152.50$155.00Jul 17$0.25$2.25$0.259.00$152.75
$157.50$160.00Jul 24$0.25$2.25$0.259.00$157.75
$160.00$162.50Jul 24$0.25$2.25$0.259.00$160.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Jul 17$0.14$4.86$0.1434.71$119.86
$125.00$120.00Jul 17$0.36$4.64$0.3612.89$124.64
$119.00$118.00Jul 24$0.10$0.90$0.109.00$118.90
$130.00$125.00Jul 17$0.74$4.26$0.745.76$129.26
$121.00$120.00Jul 24$0.15$0.85$0.155.67$120.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 244 found (best R:R 11.50, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 17$4.50$4.50$0.509.00$124.50
$120.00$125.00Jul 31$4.45$4.45$0.558.09$124.45
$125.00$130.00Jul 24$4.40$4.40$0.607.33$129.40
$120.00$125.00Jul 24$4.30$4.30$0.706.14$124.30
$117.00$120.00Jul 24$2.50$2.50$0.505.00$119.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$162.50Jul 31$2.30$2.30$0.2011.50$162.70
$157.50$155.00Jul 17$2.25$2.25$0.259.00$155.25
$152.50$150.00Jul 17$2.20$2.20$0.307.33$150.30
$160.00$157.50Jul 24$2.20$2.20$0.307.33$157.80
$152.50$150.00Jul 24$2.15$2.15$0.356.14$150.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $1.82, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.7896.6%79.3%
$162.50Jul 17Jul 24$0.8792.6%77.3%
$160.00Jul 17Jul 24$1.0290.2%76.0%
$157.50Jul 17Jul 24$1.1885.7%74.6%
$155.00Jul 17Jul 24$1.3783.7%73.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.3596.5%79.4%
$115.00Jul 17Jul 24$0.5595.9%79.1%
$160.00Jul 17Jul 24$0.6090.2%76.0%
$162.50Jul 17Jul 24$0.8092.5%77.3%
$120.00Jul 17Jul 24$0.8387.9%74.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 6.66% of stock, avg 16.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$138.00Jul 17$5.10$4.15$9.25$128.75$147.256.66%
$139.00Jul 17$4.60$4.65$9.25$129.75$148.256.66%
$140.00Jul 17$4.10$5.15$9.25$130.75$149.256.66%
$137.00Jul 17$5.65$3.70$9.35$127.65$146.356.73%
$136.00Jul 17$6.20$3.25$9.45$126.55$145.456.81%
$141.00Jul 17$3.70$5.80$9.50$131.50$150.506.84%
$135.00Jul 17$6.80$2.88$9.68$125.32$144.686.97%
$142.00Jul 17$3.30$6.40$9.70$132.30$151.706.99%
$134.00Jul 17$7.55$2.50$10.05$123.95$144.057.24%
$145.00Jul 17$2.33$8.35$10.68$134.32$155.687.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.99% of stock, avg 12.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$135.00Jul 17$1.27$2.88$4.15$130.85$154.15
$150.00$136.00Jul 17$1.27$3.25$4.52$131.48$154.52
$150.00$137.00Jul 17$1.27$3.70$4.97$132.03$154.97
$145.00$135.00Jul 17$2.33$2.88$5.21$129.79$150.21
$150.00$138.00Jul 17$1.27$4.15$5.42$132.58$155.42
$145.00$136.00Jul 17$2.33$3.25$5.58$130.42$150.58
$150.00$139.00Jul 17$1.27$4.65$5.92$133.08$155.92
$145.00$137.00Jul 17$2.33$3.70$6.03$130.97$151.03
$142.00$135.00Jul 17$3.30$2.88$6.18$128.82$148.18
$145.00$138.00Jul 17$2.33$4.15$6.48$131.52$151.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 301 found (best R:R 13.29, avg credit $1.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.65$0.3513.29$150.35$164.65
123/124125/130Jul 24$4.60$0.4011.50$119.40$129.60
120/121125/130Jul 24$4.55$0.4510.11$116.45$129.55
122/123125/130Jul 24$4.55$0.4510.11$118.45$129.55
118/119125/130Jul 24$4.50$0.509.00$114.50$129.50
134/135140/141Jul 31$0.90$0.109.00$134.10$140.90
135/136140/141Jul 31$0.90$0.109.00$135.10$140.90
136/137142/143Jul 31$0.90$0.109.00$136.10$142.90
136/137144/145Jul 31$0.90$0.109.00$136.10$144.90
137/138142/143Jul 31$0.90$0.109.00$137.10$142.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 7$0.10$4.9049.00
$150.00$152.50$155.00Aug 7$0.05$2.4549.00
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
$157.50$160.00$162.50Aug 7$0.05$2.4549.00
$160.00$162.50$165.00Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Aug 14$0.05$2.4549.00
$150.00$155.00$160.00Aug 21$0.10$4.9049.00
$155.00$157.50$160.00Jul 24$0.10$2.4024.00
$115.00$120.00$125.00Jul 17$0.22$4.7821.73
$137.00$138.00$139.00Jul 17$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. 41 found (best net $-0.04, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$0.21$4.79
$162.50$165.001:2Jul 17-$0.26$2.24
$160.00$162.501:2Jul 17-$0.28$2.22
$157.50$160.001:2Jul 17-$0.39$2.11
$155.00$157.501:2Jul 17-$0.41$2.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Jul 17-$0.04$4.96
$120.00$115.001:2Jul 31-$0.72$4.28
$125.00$120.001:2Jul 31-$1.16$3.84
$134.00$130.001:2Jul 17-$0.34$3.66
$130.00$125.001:2Jul 31-$1.90$3.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 10.73%, avg 4.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$14.900.540.8%10.73%11.55%55979
$140.00Aug 14$13.700.540.8%9.87%10.69%25112
$141.00Aug 14$13.300.531.5%9.58%11.12%1--
$142.00Aug 14$12.800.522.3%9.22%11.48%8--
$145.00Aug 21$12.800.494.4%9.22%13.64%1573.0K
$144.00Aug 14$12.000.493.7%8.64%12.34%18283
$140.00Aug 7$11.700.530.8%8.43%9.25%3284
$145.00Aug 14$11.600.484.4%8.35%12.78%86157
$139.00Aug 14$11.300.550.1%8.14%8.24%1--
$141.00Aug 7$11.200.511.5%8.07%9.61%43

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 56,758
Total Puts 61,339
Put/Call Ratio 1.08
Net Difference -4,581

Prior's Put/Call Breakdown

Total Calls 54,641
Total Puts 51,966
Put/Call Ratio 0.95
Net Difference 2,675

Prior 7-Day Put/Call Summary

Total Calls 2,597,124
Total Puts 1,840,429
Average Put/Call Ratio 0.76
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