Tour v323
SPCX
SPACE EX TECH SPACEX A
$139.20 -4.20%
7/13 10:20

Option Volume

Detail
Current (07/13 10:20am) 168,034
Calls: 79,502 (47%)
Puts: 88,532 (53%)
Prior (07/10) 138,237
Calls: 71,389 (52%)
Puts: 66,848 (48%)
Current vs Prior +21.56%
Calls: +11.36% (Calls)
Puts: +32.44% (Puts)
Prior 7-Day Total 4,492,116
Calls: 2,619,488 (58%)
Puts: 1,872,628 (42%)
Prior 7-Day Average 641,730
Calls: 374,212 (58%)
Puts: 267,518 (42%)
Current vs Prior 7-Day Avg -73.82%
Calls: -78.75%
Puts: -66.91%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/13 10:20am) $103.90M
Calls: $36.41M (35%)
Puts: $67.49M (65%)
Prior (07/10) $61.18M
Calls: $22.18M (36%)
Puts: $39.01M (64%)
Current vs Prior +69.81%
Calls: +64.17%
Puts: +73.02%
Prior 7-Day Total $2.59B
Calls: $1.07B (41%)
Puts: $1.51B (59%)
Prior 7-Day Average $369.58M
Calls: $153.35M (41%)
Puts: $216.23M (59%)
Current vs Prior 7-Day Avg -71.89%
Calls: -76.26%
Puts: -68.79%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/13 10:20am) 1.11
Prior (07/10) 0.94
Current vs Prior +18.92%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +42.21%
Sentiment BEARISH

Open Interest

Detail
Current (07/13 10:20am) 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 6.90% | 10.20%6.90% | 23.78%
Prior 8.88% | 10.43%8.88% | 24.60%
Current vs Prior -22.32% | -2.16%-22.32% | -3.36%
Prior 7-Day Avg 7.30% | 11.50%11.32% | 25.37%
Current vs 7-Day Avg -5.47% | -11.31%-39.05% | -6.28%
Prior 7-Day Eod 8.88% | 10.43%8.88% | 24.60%
Current vs 7-Day Eod -22.32% | -2.16%-22.32% | -3.36%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.08% | 2.82%
Calls: 2.15% | 2.86%
Puts: 2.02% | 2.78%
Prior 3.23% | 1.64%
Calls: 3.85% | 1.65%
Puts: 2.60% | 1.63%
Current vs Prior -35.60% | +71.95%
Prior 7-Day Avg 5.97% | 4.56%
Calls: 6.12% | 3.83%
Puts: 5.83% | 5.29%
Current vs 7-Day Avg -65.17% | -38.18%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($67.49M). Elevated premium activity with dollar volume up 70% vs prior. Slightly bearish P/C ratio of 1.11.

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
10:20BEARISHBEARISHBEARISH
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 274 of results (avg 4.1%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 176.907.00$6.951.4%8690.66753
$165.00Aug 216.907.00$6.951.4%2040.3212.8K
$140.00Jul 246.506.60$6.551.5%5580.50165
$142.00Jul 245.605.70$5.651.8%2290.461
$150.00Aug 2111.0011.20$11.101.8%5220.4411.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2115.7015.90$15.801.3%7200.4614.1K
$137.00Jul 317.707.80$7.751.3%1100.43105
$135.00Aug 2113.1013.30$13.201.5%2.2K0.4118.3K
$142.00Jul 176.006.10$6.051.7%2.5K0.581.4K
$165.00Aug 2132.5033.10$32.801.8%1190.683.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.66, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 170.300.35$0.3215.6%1.2K0.0614.9K
$162.50Jul 170.350.40$0.3813.2%4440.071.7K
$157.50Jul 170.550.60$0.578.8%1.7K0.102.7K
$155.00Jul 170.700.75$0.736.8%2.7K0.129.2K
$152.50Jul 170.900.95$0.935.4%1.6K0.163.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 170.350.40$0.3813.2%2.6K0.065.1K
$112.00Jul 240.550.65$0.6016.7%130.066
$113.00Jul 240.600.70$0.6515.4%30.076
$125.00Jul 170.650.70$0.687.4%3.5K0.115.1K
$114.00Jul 240.650.75$0.7014.3%40.075

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 128 found (avg delta 0.65, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1723.8024.70$24.253.7%50.969
$120.00Jul 1719.4019.80$19.602.0%3800.94258
$117.00Jul 2421.2023.60$22.4010.7%10.90--
$125.00Jul 1714.8015.10$14.952.0%2410.89637
$115.00Jul 3124.4026.30$25.357.5%10.873
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1725.9026.50$26.202.3%1700.927.1K
$162.50Jul 1723.4024.20$23.803.4%190.921.4K
$160.00Jul 1721.1021.70$21.402.8%3610.9114.1K
$157.50Jul 1718.6019.30$18.953.7%720.891.5K
$165.00Jul 2426.3027.70$27.005.2%70.88604

Most actively traded options today. High liquidity = easy entry/exit. 285 active (total vol 118.2K, top 9.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.251.30$1.273.9%7.1K0.2013.0K
$145.00Jul 172.302.35$2.332.1%5.2K0.324.3K
$140.00Jul 174.104.20$4.152.4%4.2K0.492.1K
$160.00Jul 170.400.50$0.4522.2%3.3K0.0814.0K
$155.00Jul 170.700.75$0.736.8%2.7K0.129.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 174.905.00$4.952.0%9.5K0.5114.6K
$135.00Jul 172.702.75$2.731.8%7.7K0.3424.7K
$130.00Jul 171.351.40$1.383.6%6.3K0.209.9K
$125.00Jul 170.650.70$0.687.4%3.5K0.115.1K
$150.00Jul 1711.9012.20$12.052.5%3.1K0.8040.5K

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 7.9%, max 15.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 21101.2%87.7%15.3%961
$165.00Jul 17Aug 2196.0%86.0%11.6%1.4K27.6K
$136.00Jul 17Jul 3176.3%70.8%7.8%1669
$120.00Jul 17Aug 2191.7%86.6%5.9%401596
$162.50Jul 17Aug 1491.9%88.6%3.8%4521.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 21101.2%87.7%15.4%2.7K8.3K
$165.00Jul 17Aug 2196.0%85.9%11.7%28910.9K
$120.00Jul 17Aug 2191.6%86.6%5.8%3.5K15.5K
$162.50Jul 17Aug 1491.9%88.6%3.7%211.4K
$160.00Jul 17Aug 2188.3%85.5%3.2%40530.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 32.33, avg 2.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$157.50$160.00Jul 17$0.12$2.38$0.1219.83$157.62
$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$0.20$2.30$0.2011.50$152.70
$157.50$160.00Jul 24$0.25$2.25$0.259.00$157.75
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$0.30$4.70$0.3015.67$124.70
$115.00$114.00Jul 24$0.10$0.90$0.109.00$114.90
$120.00$119.00Jul 24$0.10$0.90$0.109.00$119.90
$145.00$144.00Aug 14$0.10$0.90$0.109.00$144.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 262 found (best R:R 24.00, avg 1.81)

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$4.65$4.65$0.3513.29$124.65
$120.00$125.00Jul 24$4.55$4.55$0.4510.11$124.55
$125.00$130.00Jul 17$4.35$4.35$0.656.69$129.35
$120.00$125.00Jul 31$4.10$4.10$0.904.56$124.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$157.50$155.00Jul 17$2.40$2.40$0.1024.00$155.10
$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
$155.00$152.50Jul 17$2.35$2.35$0.1515.67$152.65
$157.50$155.00Jul 31$2.30$2.30$0.2011.50$155.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $1.77, cheapest $0.57)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Jul 24$0.7591.7%77.1%
$165.00Jul 17Jul 24$0.7896.0%79.1%
$125.00Jul 17Jul 24$0.8585.3%73.9%
$162.50Jul 17Jul 24$0.8791.9%76.9%
$160.00Jul 17Jul 24$1.0588.4%76.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.57101.2%82.2%
$165.00Jul 17Jul 24$0.8096.0%79.1%
$120.00Jul 17Jul 24$0.8591.6%77.2%
$160.00Jul 17Jul 24$0.9588.3%76.1%
$162.50Jul 17Jul 24$0.9591.9%77.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 6.47% of stock, avg 16.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$139.00Jul 17$4.65$4.35$9.00$130.00$148.006.47%
$138.00Jul 17$5.15$3.95$9.10$128.90$147.106.54%
$140.00Jul 17$4.15$4.95$9.10$130.90$149.106.54%
$137.00Jul 17$5.70$3.50$9.20$127.80$146.206.61%
$141.00Jul 17$3.75$5.50$9.25$131.75$150.256.65%
$136.00Jul 17$6.30$3.10$9.40$126.60$145.406.75%
$142.00Jul 17$3.35$6.05$9.40$132.60$151.406.75%
$135.00Jul 17$6.95$2.73$9.68$125.32$144.686.95%
$134.00Jul 17$7.55$2.38$9.93$124.07$143.937.13%
$145.00Jul 17$2.33$8.15$10.48$134.52$155.487.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.87% of stock, avg 12.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$135.00Jul 17$1.27$2.73$4.00$131.00$154.00
$150.00$136.00Jul 17$1.27$3.10$4.37$131.63$154.37
$150.00$137.00Jul 17$1.27$3.50$4.77$132.23$154.77
$145.00$135.00Jul 17$2.33$2.73$5.06$129.94$150.06
$150.00$138.00Jul 17$1.27$3.95$5.22$132.78$155.22
$145.00$136.00Jul 17$2.33$3.10$5.43$130.57$150.43
$150.00$139.00Jul 17$1.27$4.35$5.62$133.38$155.62
$145.00$137.00Jul 17$2.33$3.50$5.83$131.17$150.83
$142.00$135.00Jul 17$3.35$2.73$6.08$128.92$148.08
$145.00$138.00Jul 17$2.33$3.95$6.28$131.72$151.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 280 found (best R:R 13.71, avg credit $1.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
118/119120/125Jul 24$4.66$0.3413.71$114.34$124.66
114/115120/125Jul 24$4.65$0.3513.29$110.35$124.65
140/145150/155Aug 21$4.65$0.3513.29$140.35$154.65
115/120125/130Aug 21$4.60$0.4011.50$115.40$129.60
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
115/120125/130Jul 17$4.50$0.509.00$115.50$129.50
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
136/137139/140Jul 17$0.90$0.109.00$136.10$139.90
134/135136/137Jul 31$0.90$0.109.00$134.10$136.90

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
$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
$120.00$125.00$130.00Aug 21$0.10$4.9049.00
$135.00$140.00$145.00Aug 21$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 17$0.05$2.4549.00
$115.00$120.00$125.00Jul 17$0.15$4.8532.33
$155.00$160.00$165.00Aug 21$0.15$4.8532.33
$115.00$120.00$125.00Aug 7$0.20$4.8024.00
$115.00$120.00$125.00Aug 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. 39 found (best net $-0.08, 38 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-$0.31$2.19
$157.50$160.001:2Jul 17-$0.33$2.17
$155.00$157.501:2Jul 17-$0.41$2.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Jul 17-$0.08$4.92
$125.00$120.001:2Jul 17-$0.08$4.92
$120.00$115.001:2Jul 31-$0.83$4.17
$125.00$120.001:2Jul 31-$1.26$3.74
$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. 85 found (best yield 10.63%, avg 4.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$14.800.540.6%10.63%11.21%122979
$140.00Aug 14$13.300.530.6%9.55%10.13%36112
$141.00Aug 14$13.200.521.3%9.48%10.78%10--
$142.00Aug 14$12.900.512.0%9.27%11.28%18--
$145.00Aug 21$12.800.494.2%9.20%13.36%2023.0K
$143.00Aug 14$12.500.502.7%8.98%11.71%3--
$144.00Aug 14$12.100.493.5%8.69%12.14%19283
$140.00Aug 7$11.800.530.6%8.48%9.05%7784
$145.00Aug 14$11.700.484.2%8.41%12.57%90157
$141.00Aug 7$11.400.521.3%8.19%9.48%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 79,502
Total Puts 88,532
Put/Call Ratio 1.11
Net Difference -9,030

Prior's Put/Call Breakdown

Total Calls 71,389
Total Puts 66,848
Put/Call Ratio 0.94
Net Difference 4,541

Prior 7-Day Put/Call Summary

Total Calls 2,619,488
Total Puts 1,872,628
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