Tour v323
SPCX
SPACE EX TECH SPACEX A
$138.51 -4.67%
7/13 10:15

Option Volume

Detail
Current (07/13 10:15am) 155,252
Calls: 73,204 (47%)
Puts: 82,048 (53%)
Prior (07/10) 127,631
Calls: 67,077 (53%)
Puts: 60,554 (47%)
Current vs Prior +21.64%
Calls: +9.13% (Calls)
Puts: +35.50% (Puts)
Prior 7-Day Total 4,478,422
Calls: 2,612,548 (58%)
Puts: 1,865,874 (42%)
Prior 7-Day Average 639,774
Calls: 373,221 (58%)
Puts: 266,553 (42%)
Current vs Prior 7-Day Avg -75.73%
Calls: -80.39%
Puts: -69.22%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/13 10:15am) $96.14M
Calls: $32.11M (33%)
Puts: $64.03M (67%)
Prior (07/10) $57.94M
Calls: $21.83M (38%)
Puts: $36.11M (62%)
Current vs Prior +65.93%
Calls: +47.12%
Puts: +77.31%
Prior 7-Day Total $2.58B
Calls: $1.07B (41%)
Puts: $1.51B (59%)
Prior 7-Day Average $368.46M
Calls: $152.83M (41%)
Puts: $215.63M (59%)
Current vs Prior 7-Day Avg -73.91%
Calls: -78.99%
Puts: -70.31%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/13 10:15am) 1.12
Prior (07/10) 0.90
Current vs Prior +24.15%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg +42.73%
Sentiment BEARISH

Open Interest

Detail
Current (07/13 10:15am) 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 6.89% | 10.22%6.89% | 23.90%
Prior 8.88% | 10.43%8.88% | 24.60%
Current vs Prior -22.34% | -2.02%-22.34% | -2.87%
Prior 7-Day Avg 7.30% | 11.50%11.32% | 25.37%
Current vs 7-Day Avg -5.50% | -11.18%-39.07% | -5.81%
Prior 7-Day Eod 8.88% | 10.43%8.88% | 24.60%
Current vs 7-Day Eod -22.34% | -2.02%-22.34% | -2.87%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.14% | 3.54%
Calls: 4.17% | 2.82%
Puts: 2.11% | 4.26%
Prior 3.23% | 1.64%
Calls: 3.85% | 1.65%
Puts: 2.60% | 1.63%
Current vs Prior -2.79% | +115.85%
Prior 7-Day Avg 5.97% | 4.56%
Calls: 6.12% | 3.83%
Puts: 5.83% | 5.29%
Current vs 7-Day Avg -47.42% | -22.40%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($64.03M). Elevated premium activity with dollar volume up 66% vs prior. Slightly bearish P/C ratio of 1.12.

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
10:15BEARISHBEARISHBEARISH
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 275 of results (avg 4.3%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Jul 246.606.70$6.651.5%130.513
$145.00Aug 2112.5012.70$12.601.6%1840.483.0K
$141.00Jul 245.705.80$5.751.7%1850.47--
$145.00Aug 1411.3011.50$11.401.8%870.47157
$137.00Jul 175.305.40$5.351.9%1700.5713
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2122.0022.30$22.151.4%1880.5619.1K
$135.00Aug 2113.3013.50$13.401.5%2.2K0.4118.3K
$142.00Jul 176.506.60$6.551.5%2.5K0.601.4K
$135.00Aug 1412.2012.40$12.301.6%1130.411.3K
$135.00Jul 172.902.95$2.931.7%7.4K0.3624.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.63, 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%4270.061.7K
$160.00Jul 170.400.45$0.4311.6%3.1K0.0714.0K
$157.50Jul 170.500.55$0.539.4%1.6K0.092.7K
$155.00Jul 170.650.70$0.687.4%2.7K0.129.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 170.350.40$0.3813.2%2.2K0.065.1K
$111.00Jul 240.500.60$0.5518.2%20.063
$112.00Jul 240.550.65$0.6016.7%120.066
$113.00Jul 240.650.70$0.687.4%20.076
$125.00Jul 170.700.75$0.736.8%3.2K0.125.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 127 found (avg delta 0.65, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1723.2024.00$23.603.4%50.949
$120.00Jul 1718.2019.40$18.806.4%3060.92258
$117.00Jul 2421.2025.00$23.1016.5%10.89--
$125.00Jul 1713.6014.70$14.157.8%2410.88637
$115.00Jul 3124.1025.90$25.007.2%10.873
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1726.3027.10$26.703.0%1620.957.1K
$162.50Jul 1723.7024.90$24.304.9%170.941.4K
$160.00Jul 1721.6022.40$22.003.6%3540.9314.1K
$157.50Jul 1718.7019.80$19.255.7%710.911.5K
$155.00Jul 1716.8017.40$17.103.5%2580.898.1K

Most actively traded options today. High liquidity = easy entry/exit. 283 active (total vol 108.4K, top 9.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.151.20$1.174.3%6.7K0.1913.0K
$145.00Jul 172.102.20$2.154.7%4.9K0.304.3K
$140.00Jul 173.803.90$3.852.6%3.7K0.462.1K
$160.00Jul 170.400.45$0.4311.6%3.1K0.0714.0K
$155.00Jul 170.650.70$0.687.4%2.7K0.129.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 175.205.40$5.303.8%9.3K0.5414.6K
$135.00Jul 172.902.95$2.931.7%7.4K0.3624.7K
$130.00Jul 171.451.50$1.483.4%6.1K0.219.9K
$125.00Jul 170.700.75$0.736.8%3.2K0.125.1K
$145.00Jul 178.508.80$8.653.5%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. 11 strikes (avg 7.1%, max 13.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 2199.2%87.5%13.4%961
$165.00Jul 17Aug 2194.9%85.6%10.9%1.3K27.6K
$136.00Jul 17Jul 3176.0%71.6%6.2%929
$160.00Jul 17Aug 2189.5%85.4%4.8%3.4K27.4K
$120.00Jul 17Aug 2189.4%86.2%3.7%327596
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 2199.2%87.5%13.4%2.2K8.3K
$165.00Jul 17Aug 2194.9%85.6%10.9%27810.9K
$160.00Jul 17Aug 2189.5%85.4%4.8%39430.8K
$120.00Jul 17Aug 2189.4%86.2%3.7%3.1K15.5K
$162.50Jul 17Aug 1491.3%88.3%3.4%191.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 32.33, avg 2.64)

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
$155.00$157.50Jul 17$0.15$2.35$0.1515.67$155.15
$162.50$165.00Jul 24$0.15$2.35$0.1515.67$162.65
$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$0.15$4.85$0.1532.33$119.85
$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$0.12$0.88$0.127.33$119.88
$121.00$120.00Jul 24$0.13$0.87$0.136.69$120.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 259 found (best R:R 24.00, avg 1.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Jul 17$4.80$4.80$0.2024.00$119.80
$120.00$125.00Jul 17$4.65$4.65$0.3513.29$124.65
$115.00$120.00Jul 31$4.30$4.30$0.706.14$119.30
$125.00$130.00Jul 17$4.05$4.05$0.954.26$129.05
$120.00$125.00Jul 24$3.75$3.75$1.253.00$123.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$162.50Jul 17$2.40$2.40$0.1024.00$162.60
$162.50$160.00Jul 24$2.40$2.40$0.1024.00$160.10
$162.50$160.00Jul 17$2.30$2.30$0.2011.50$160.20
$155.00$152.50Jul 17$2.25$2.25$0.259.00$152.75
$160.00$157.50Jul 31$2.25$2.25$0.259.00$157.75

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$0.7794.9%79.5%
$162.50Jul 17Jul 24$0.8891.3%77.6%
$120.00Jul 17Jul 24$0.9589.4%76.6%
$160.00Jul 17Jul 24$0.9989.5%76.4%
$157.50Jul 17Jul 24$1.1286.3%74.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.5799.2%80.8%
$160.00Jul 17Jul 24$0.7589.5%76.4%
$162.50Jul 17Jul 24$0.8591.3%77.6%
$120.00Jul 17Jul 24$0.8989.4%76.6%
$165.00Jul 17Jul 24$1.0594.9%79.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 6.53% of stock, avg 16.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$138.00Jul 17$4.80$4.25$9.05$128.95$147.056.53%
$139.00Jul 17$4.30$4.75$9.05$129.95$148.056.53%
$137.00Jul 17$5.35$3.75$9.10$127.90$146.106.57%
$140.00Jul 17$3.85$5.30$9.15$130.85$149.156.61%
$136.00Jul 17$5.90$3.35$9.25$126.75$145.256.68%
$141.00Jul 17$3.45$5.90$9.35$131.65$150.356.75%
$135.00Jul 17$6.50$2.93$9.43$125.57$144.436.81%
$142.00Jul 17$3.05$6.55$9.60$132.40$151.606.93%
$134.00Jul 17$7.15$2.58$9.73$124.27$143.737.02%
$145.00Jul 17$2.15$8.65$10.80$134.20$155.807.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.41% of stock, avg 12.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$134.00Jul 17$2.15$2.58$4.73$129.27$149.73
$145.00$135.00Jul 17$2.15$2.93$5.08$129.92$150.08
$145.00$136.00Jul 17$2.15$3.35$5.50$130.50$150.50
$142.00$134.00Jul 17$3.05$2.58$5.63$128.37$147.63
$145.00$137.00Jul 17$2.15$3.75$5.90$131.10$150.90
$142.00$135.00Jul 17$3.05$2.93$5.98$129.02$147.98
$141.00$134.00Jul 17$3.45$2.58$6.03$127.97$147.03
$141.00$135.00Jul 17$3.45$2.93$6.38$128.62$147.38
$142.00$136.00Jul 17$3.05$3.35$6.40$129.60$148.40
$145.00$138.00Jul 17$2.15$4.25$6.40$131.60$151.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 262 found (best R:R 13.29, avg credit $1.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.65$0.3513.29$150.35$164.65
130/134135/139Aug 7$3.70$0.3012.33$130.30$138.70
140/145150/155Aug 21$4.55$0.4510.11$140.45$154.55
134/135137/138Jul 17$0.90$0.109.00$134.10$137.90
136/137138/139Jul 17$0.90$0.109.00$136.10$138.90
134/135138/139Jul 31$0.90$0.109.00$134.10$138.90
134/135139/140Jul 31$0.90$0.109.00$134.10$139.90
135/136140/141Jul 31$0.90$0.109.00$135.10$140.90
137/138140/141Jul 31$0.90$0.109.00$137.10$140.90
134/135144/145Aug 7$0.90$0.109.00$134.10$144.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$155.00$157.50$160.00Jul 17$0.05$2.4549.00
$155.00$157.50$160.00Aug 7$0.05$2.4549.00
$150.00$152.50$155.00Aug 14$0.05$2.4549.00
$160.00$162.50$165.00Jul 31$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$140.00$145.00$150.00Aug 21$0.10$4.9049.00
$155.00$160.00$165.00Aug 21$0.15$4.8532.33
$115.00$120.00$125.00Jul 17$0.20$4.8024.00
$160.00$162.50$165.00Jul 17$0.10$2.4024.00

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
$125.00$120.001:2Jul 17-$0.03$4.97
$120.00$115.001:2Jul 17-$0.08$4.92
$120.00$115.001:2Jul 31-$0.88$4.12
$125.00$120.001:2Jul 31-$1.29$3.71
$134.00$130.001:2Jul 17-$0.38$3.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 10.47%, avg 4.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$14.500.541.1%10.47%11.54%95979
$139.00Aug 14$13.400.540.3%9.67%10.03%2--
$140.00Aug 14$13.300.531.1%9.60%10.68%36112
$141.00Aug 14$12.900.521.8%9.31%11.11%1--
$142.00Aug 14$12.500.512.5%9.02%11.54%18--
$145.00Aug 21$12.500.484.7%9.02%13.71%1843.0K
$143.00Aug 14$12.100.503.2%8.74%11.98%3--
$139.00Aug 7$11.800.540.3%8.52%8.87%63
$144.00Aug 14$11.700.494.0%8.45%12.41%19283
$140.00Aug 7$11.500.521.1%8.30%9.38%7384

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 73,204
Total Puts 82,048
Put/Call Ratio 1.12
Net Difference -8,844

Prior's Put/Call Breakdown

Total Calls 67,077
Total Puts 60,554
Put/Call Ratio 0.90
Net Difference 6,523

Prior 7-Day Put/Call Summary

Total Calls 2,612,548
Total Puts 1,865,874
Average Put/Call Ratio 0.79
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