Tour v323
SPCX
SPACE EX TECH SPACEX A
$138.23 -4.86%
7/13 10:10

Option Volume

Detail
Current (07/13 10:10am) 141,558
Calls: 66,264 (47%)
Puts: 75,294 (53%)
Prior (07/10) 118,234
Calls: 61,020 (52%)
Puts: 57,214 (48%)
Current vs Prior +19.73%
Calls: +8.59% (Calls)
Puts: +31.60% (Puts)
Prior 7-Day Total 4,454,961
Calls: 2,603,042 (58%)
Puts: 1,851,919 (42%)
Prior 7-Day Average 636,423
Calls: 371,863 (58%)
Puts: 264,559 (42%)
Current vs Prior 7-Day Avg -77.76%
Calls: -82.18%
Puts: -71.54%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/13 10:10am) $88.33M
Calls: $28.47M (32%)
Puts: $59.86M (68%)
Prior (07/10) $54.91M
Calls: $21.29M (39%)
Puts: $33.63M (61%)
Current vs Prior +60.85%
Calls: +33.76%
Puts: +78.00%
Prior 7-Day Total $2.56B
Calls: $1.07B (42%)
Puts: $1.50B (58%)
Prior 7-Day Average $366.07M
Calls: $152.24M (42%)
Puts: $213.83M (58%)
Current vs Prior 7-Day Avg -75.87%
Calls: -81.30%
Puts: -72.01%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/13 10:10am) 1.14
Prior (07/10) 0.94
Current vs Prior +21.19%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +46.18%
Sentiment BEARISH

Open Interest

Detail
Current (07/13 10:10am) 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% | 10.42%7.02% | 24.09%
Prior 8.88% | 10.43%8.88% | 24.60%
Current vs Prior -20.96% | -0.09%-20.96% | -2.09%
Prior 7-Day Avg 7.30% | 11.50%11.32% | 25.37%
Current vs 7-Day Avg -3.82% | -9.43%-37.99% | -5.05%
Prior 7-Day Eod 8.88% | 10.43%8.88% | 24.60%
Current vs 7-Day Eod -20.96% | -0.09%-20.96% | -2.09%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.06% | 5.53%
Calls: 2.11% | 4.26%
Puts: 2.02% | 6.80%
Prior 3.23% | 1.64%
Calls: 3.85% | 1.65%
Puts: 2.60% | 1.63%
Current vs Prior -36.22% | +237.20%
Prior 7-Day Avg 5.97% | 4.56%
Calls: 6.12% | 3.83%
Puts: 5.83% | 5.29%
Current vs 7-Day Avg -65.50% | +21.23%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($59.86M). Elevated premium activity with dollar volume up 61% vs prior. Slightly bearish P/C ratio of 1.14.

Smart Money BEARISH
Retail Flow BEARISH
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
10:10BEARISHBEARISHBEARISH
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 270 of results (avg 4.1%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Jul 177.007.10$7.051.4%6120.6616
$135.00Jul 176.406.50$6.451.6%6790.63753
$145.00Aug 2112.5012.70$12.601.6%1820.483.0K
$145.00Jul 316.206.30$6.251.6%1700.42244
$140.00Jul 246.106.20$6.151.6%1460.48165
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2133.2033.50$33.350.9%1120.693.8K
$137.00Jul 318.208.30$8.251.2%1080.45105
$150.00Jul 2414.4014.60$14.501.4%1580.722.2K
$135.00Aug 2113.6013.80$13.701.5%2.2K0.4218.3K
$142.00Jul 176.706.80$6.751.5%2.4K0.611.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.64, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 170.250.30$0.2817.9%1.1K0.0514.9K
$162.50Jul 170.300.35$0.3215.6%3810.061.7K
$160.00Jul 170.400.45$0.4311.6%2.6K0.0714.0K
$157.50Jul 170.500.55$0.539.4%1.6K0.092.7K
$155.00Jul 170.650.70$0.687.4%2.5K0.119.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 170.400.45$0.4311.6%2.0K0.075.1K
$111.00Jul 240.500.60$0.5518.2%20.063
$112.00Jul 240.600.65$0.637.9%120.076
$113.00Jul 240.650.70$0.687.4%10.076
$114.00Jul 240.700.80$0.7513.3%20.085

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 123 found (avg delta 0.65, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1722.5023.70$23.105.2%30.969
$120.00Jul 1718.0018.90$18.454.9%2300.93258
$117.00Jul 2421.2025.00$23.1016.5%10.89--
$125.00Jul 1713.3014.50$13.908.6%2400.88637
$115.00Jul 3124.0025.40$24.705.7%10.863
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1726.8027.40$27.102.2%1460.937.1K
$162.50Jul 1723.8025.00$24.404.9%170.921.4K
$160.00Jul 1722.0022.50$22.252.2%3490.9114.1K
$157.50Jul 1719.5020.10$19.803.0%660.901.5K
$165.00Jul 2427.3028.80$28.055.3%50.88604

Most actively traded options today. High liquidity = easy entry/exit. 280 active (total vol 98.9K, top 9.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.151.20$1.174.3%5.9K0.1913.0K
$145.00Jul 172.102.20$2.154.7%4.6K0.304.3K
$140.00Jul 173.803.90$3.852.6%3.2K0.462.1K
$160.00Jul 170.400.45$0.4311.6%2.6K0.0714.0K
$155.00Jul 170.650.70$0.687.4%2.5K0.119.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 175.505.60$5.551.8%9.1K0.5414.6K
$135.00Jul 173.103.20$3.153.2%6.8K0.3724.7K
$130.00Jul 171.551.60$1.583.2%5.4K0.229.9K
$125.00Jul 170.750.80$0.786.4%2.6K0.125.1K
$145.00Jul 178.708.90$8.802.3%2.5K0.7014.8K

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 7.2%, max 12.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 2198.6%87.5%12.7%761
$165.00Jul 17Aug 2195.5%87.0%9.7%1.3K27.6K
$138.00Jul 17Jul 3177.3%71.7%7.8%4918
$136.00Jul 17Jul 3177.2%71.9%7.3%539
$120.00Jul 17Aug 2191.3%86.7%5.3%247596
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 2198.6%87.5%12.7%2.0K8.3K
$165.00Jul 17Aug 2195.5%87.0%9.7%25810.9K
$120.00Jul 17Aug 2191.3%86.7%5.3%2.9K15.5K
$160.00Jul 17Aug 2190.2%86.6%4.1%38530.8K
$162.50Jul 17Aug 1492.0%88.5%3.9%191.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 24.00, avg 2.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$157.50$160.00Jul 17$0.10$2.40$0.1024.00$157.60
$160.00$162.50Jul 17$0.11$2.39$0.1121.73$160.11
$162.50$165.00Jul 24$0.12$2.38$0.1219.83$162.62
$155.00$157.50Jul 17$0.15$2.35$0.1515.67$155.15
$152.50$155.00Jul 17$0.20$2.30$0.2011.50$152.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Jul 17$0.20$4.80$0.2024.00$119.80
$125.00$120.00Jul 17$0.35$4.65$0.3513.29$124.65
$118.00$117.00Jul 24$0.10$0.90$0.109.00$117.90
$120.00$119.00Jul 24$0.10$0.90$0.109.00$119.90
$119.00$118.00Jul 24$0.12$0.88$0.127.33$118.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 256 found (best R:R 13.29, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Jul 17$4.65$4.65$0.3513.29$119.65
$120.00$125.00Jul 17$4.55$4.55$0.4510.11$124.55
$125.00$130.00Jul 17$4.05$4.05$0.954.26$129.05
$120.00$125.00Jul 31$4.00$4.00$1.004.00$124.00
$120.00$125.00Jul 24$3.75$3.75$1.253.00$123.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$157.50$155.00Jul 24$2.30$2.30$0.2011.50$155.20
$152.50$150.00Jul 17$2.25$2.25$0.259.00$150.25
$155.00$152.50Jul 17$2.25$2.25$0.259.00$152.75
$160.00$157.50Jul 31$2.20$2.20$0.307.33$157.80
$160.00$157.50Aug 7$2.20$2.20$0.307.33$157.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $1.80, cheapest $0.57)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.8095.5%80.7%
$162.50Jul 17Jul 24$0.8892.0%78.2%
$160.00Jul 17Jul 24$0.9790.2%77.1%
$120.00Jul 17Jul 24$1.1091.3%76.4%
$157.50Jul 17Jul 24$1.1487.0%75.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.5798.6%80.3%
$160.00Jul 17Jul 24$0.7090.2%77.1%
$120.00Jul 17Jul 24$0.8791.3%76.4%
$165.00Jul 17Jul 24$0.9595.5%80.7%
$157.50Jul 17Jul 24$1.2587.0%75.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 6.66% of stock, avg 16.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$138.00Jul 17$4.75$4.45$9.20$128.80$147.206.66%
$137.00Jul 17$5.30$3.95$9.25$127.75$146.256.69%
$139.00Jul 17$4.30$4.95$9.25$129.75$148.256.69%
$136.00Jul 17$5.85$3.50$9.35$126.65$145.356.76%
$140.00Jul 17$3.85$5.55$9.40$130.60$149.406.80%
$135.00Jul 17$6.45$3.15$9.60$125.40$144.606.94%
$141.00Jul 17$3.45$6.15$9.60$131.40$150.606.94%
$134.00Jul 17$7.05$2.75$9.80$124.20$143.807.09%
$142.00Jul 17$3.05$6.75$9.80$132.20$151.807.09%
$145.00Jul 17$2.15$8.80$10.95$134.05$155.957.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.54% of stock, avg 12.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$134.00Jul 17$2.15$2.75$4.90$129.10$149.90
$145.00$135.00Jul 17$2.15$3.15$5.30$129.70$150.30
$145.00$136.00Jul 17$2.15$3.50$5.65$130.35$150.65
$142.00$134.00Jul 17$3.05$2.75$5.80$128.20$147.80
$145.00$137.00Jul 17$2.15$3.95$6.10$130.90$151.10
$141.00$134.00Jul 17$3.45$2.75$6.20$127.80$147.20
$142.00$135.00Jul 17$3.05$3.15$6.20$128.80$148.20
$142.00$136.00Jul 17$3.05$3.50$6.55$129.45$148.55
$140.00$134.00Jul 17$3.85$2.75$6.60$127.40$146.60
$141.00$135.00Jul 17$3.45$3.15$6.60$128.40$147.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 278 found (best R:R 13.29, avg credit $1.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Aug 21$4.65$0.3513.29$140.35$154.65
115/120125/130Aug 21$4.55$0.4510.11$115.45$129.55
125/130135/140Aug 21$4.55$0.4510.11$125.45$139.55
135/136137/138Jul 17$0.90$0.109.00$135.10$137.90
136/137139/140Jul 17$0.90$0.109.00$136.10$139.90
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
134/135144/145Aug 7$0.90$0.109.00$134.10$144.90
136/137144/145Aug 7$0.90$0.109.00$136.10$144.90
137/138146/147Aug 7$0.90$0.109.00$137.10$146.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Jul 17$0.10$4.9049.00
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$155.00$157.50$160.00Jul 17$0.05$2.4549.00
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
$155.00$157.50$160.00Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.10$4.9049.00
$115.00$120.00$125.00Jul 17$0.15$4.8532.33
$155.00$157.50$160.00Jul 31$0.10$2.4024.00
$120.00$125.00$130.00Aug 7$0.20$4.8024.00
$120.00$125.00$130.00Aug 14$0.20$4.8024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.03, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$0.19$4.81
$160.00$162.501:2Jul 17-$0.21$2.29
$162.50$165.001:2Jul 17-$0.24$2.26
$157.50$160.001:2Jul 17-$0.33$2.17
$155.00$157.501:2Jul 17-$0.38$2.12
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Jul 17-$0.03$4.97
$125.00$120.001:2Jul 17-$0.08$4.92
$120.00$115.001:2Jul 31-$0.86$4.14
$125.00$120.001:2Jul 31-$1.30$3.70
$134.00$130.001:2Jul 17-$0.41$3.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 10.27%, avg 4.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$14.200.531.3%10.27%11.55%70979
$139.00Aug 14$13.600.540.6%9.84%10.40%2--
$140.00Aug 14$13.200.531.3%9.55%10.83%32112
$141.00Aug 14$13.000.522.0%9.40%11.41%1--
$142.00Aug 14$12.600.512.7%9.12%11.84%18--
$145.00Aug 21$12.500.484.9%9.04%13.94%1823.0K
$143.00Aug 14$12.100.503.5%8.75%12.20%3--
$144.00Aug 14$11.700.494.2%8.46%12.64%19283
$140.00Aug 7$11.400.521.3%8.25%9.53%3984
$145.00Aug 14$11.400.484.9%8.25%13.14%87157

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 66,264
Total Puts 75,294
Put/Call Ratio 1.14
Net Difference -9,030

Prior's Put/Call Breakdown

Total Calls 61,020
Total Puts 57,214
Put/Call Ratio 0.94
Net Difference 3,806

Prior 7-Day Put/Call Summary

Total Calls 2,603,042
Total Puts 1,851,919
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