Tour v323
SPCX
SPACE EX TECH SPACEX A
$139.82 -3.77%
7/13 10:25

Option Volume

Detail
Current (07/13 10:25am) 184,960
Calls: 87,853 (47%)
Puts: 97,107 (53%)
Prior (07/10) 152,596
Calls: 77,676 (51%)
Puts: 74,920 (49%)
Current vs Prior +21.21%
Calls: +13.10% (Calls)
Puts: +29.61% (Puts)
Prior 7-Day Total 4,504,898
Calls: 2,625,786 (58%)
Puts: 1,879,112 (42%)
Prior 7-Day Average 643,556
Calls: 375,112 (58%)
Puts: 268,444 (42%)
Current vs Prior 7-Day Avg -71.26%
Calls: -76.58%
Puts: -63.83%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/13 10:25am) $109.19M
Calls: $40.11M (37%)
Puts: $69.08M (63%)
Prior (07/10) $65.67M
Calls: $23.96M (36%)
Puts: $41.70M (64%)
Current vs Prior +66.27%
Calls: +67.37%
Puts: +65.64%
Prior 7-Day Total $2.59B
Calls: $1.08B (42%)
Puts: $1.52B (58%)
Prior 7-Day Average $370.69M
Calls: $153.96M (42%)
Puts: $216.72M (58%)
Current vs Prior 7-Day Avg -70.54%
Calls: -73.95%
Puts: -68.13%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/13 10:25am) 1.11
Prior (07/10) 0.96
Current vs Prior +14.60%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +41.33%
Sentiment BEARISH

Open Interest

Detail
Current (07/13 10:25am) 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 6.76% | 10.05%6.76% | 23.35%
Prior 8.88% | 10.43%8.88% | 24.60%
Current vs Prior -23.87% | -3.63%-23.87% | -5.09%
Prior 7-Day Avg 7.30% | 11.50%11.32% | 25.37%
Current vs 7-Day Avg -7.36% | -12.64%-40.27% | -7.96%
Prior 7-Day Eod 8.88% | 10.43%8.88% | 24.60%
Current vs 7-Day Eod -23.87% | -3.63%-23.87% | -5.09%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.14% | 2.12%
Calls: 4.08% | 2.78%
Puts: 2.20% | 1.46%
Prior 3.23% | 1.64%
Calls: 3.85% | 1.65%
Puts: 2.60% | 1.63%
Current vs Prior -2.79% | +29.27%
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% | -53.53%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($69.08M). Elevated premium activity with dollar volume up 66% 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
10:25BEARISHBEARISHBEARISH
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 282 of results (avg 4.5%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Jul 176.606.70$6.651.5%1680.649
$145.00Aug 2112.9013.10$13.001.5%2040.493.0K
$141.00Jul 246.206.30$6.251.6%2310.49--
$137.00Jul 176.006.10$6.051.7%3420.6113
$130.00Jul 1711.0011.20$11.101.8%8690.81852
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 218.408.50$8.451.2%6430.3031.7K
$165.00Aug 2131.9032.30$32.101.2%1200.683.8K
$140.00Aug 2115.2015.40$15.301.3%7300.4514.1K
$140.00Jul 246.806.90$6.851.5%6680.483.8K
$135.00Jul 316.406.50$6.451.6%4760.392.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.61, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 170.250.30$0.2817.9%2570.053.3K
$165.00Jul 170.300.35$0.3215.6%1.2K0.0614.9K
$162.50Jul 170.350.40$0.3813.2%4580.071.7K
$160.00Jul 170.450.50$0.4810.4%3.4K0.0814.0K
$157.50Jul 170.550.60$0.578.8%1.7K0.102.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 170.300.35$0.3215.6%2.7K0.065.1K
$112.00Jul 240.500.60$0.5518.2%130.066
$113.00Jul 240.550.65$0.6016.7%30.066
$125.00Jul 170.600.65$0.637.9%3.8K0.105.1K
$114.00Jul 240.600.70$0.6515.4%40.075

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 133 found (avg delta 0.66, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1723.7025.20$24.456.1%50.949
$120.00Jul 1719.2020.40$19.806.1%3800.93258
$117.00Jul 2422.3024.40$23.359.0%10.90--
$125.00Jul 1714.7015.60$15.155.9%2420.89637
$120.00Jul 2419.7021.30$20.507.8%10.88160
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 1727.3030.40$28.8510.7%40.951.3K
$165.00Jul 1725.2026.10$25.653.5%1720.947.1K
$162.50Jul 1722.9023.70$23.303.4%200.931.4K
$160.00Jul 1720.5021.20$20.853.4%3800.9214.1K
$157.50Jul 1717.9019.10$18.506.5%760.901.5K

Most actively traded options today. High liquidity = easy entry/exit. 295 active (total vol 132.7K, top 10.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.351.40$1.383.6%9.2K0.2113.0K
$145.00Jul 172.452.50$2.482.0%5.5K0.344.3K
$155.00Jul 170.750.80$0.786.4%4.7K0.139.2K
$140.00Jul 174.304.50$4.404.5%4.5K0.502.1K
$160.00Jul 170.450.50$0.4810.4%3.4K0.0814.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.402.50$2.454.1%10.0K0.3224.7K
$140.00Jul 174.504.60$4.552.2%9.7K0.5014.6K
$130.00Jul 171.201.25$1.234.1%8.6K0.189.9K
$125.00Jul 170.600.65$0.637.9%3.8K0.105.1K
$150.00Jul 1711.4011.70$11.552.6%3.2K0.7940.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 9.5%, max 18.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 21102.8%86.4%18.9%961
$167.50Jul 17Aug 1497.7%87.5%11.6%2583.4K
$165.00Jul 17Aug 2194.4%84.9%11.2%1.4K27.6K
$120.00Jul 17Aug 2193.3%85.2%9.5%402596
$136.00Jul 17Jul 3174.9%70.4%6.4%1709
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 21102.8%86.4%18.9%2.7K8.3K
$167.50Jul 17Aug 1497.7%87.5%11.6%111.3K
$165.00Jul 17Aug 2194.4%84.9%11.2%29210.9K
$120.00Jul 17Aug 2193.3%85.2%9.5%3.6K15.5K
$162.50Jul 17Aug 1490.3%86.9%3.8%221.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 15.67, avg 2.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$167.50Jul 24$0.15$2.35$0.1515.67$165.15
$162.50$165.00Jul 24$0.20$2.30$0.2011.50$162.70
$155.00$157.50Jul 17$0.21$2.29$0.2110.90$155.21
$152.50$155.00Jul 17$0.22$2.28$0.2210.36$152.72
$160.00$162.50Jul 24$0.23$2.27$0.239.87$160.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.31$4.69$0.3115.13$124.69
$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
$130.00$125.00Jul 17$0.60$4.40$0.607.33$129.40
$122.00$121.00Jul 24$0.12$0.88$0.127.33$121.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 264 found (best R:R 24.00, avg 1.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$117.00$120.00Jul 24$2.85$2.85$0.1519.00$119.85
$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 31$4.20$4.20$0.805.25$124.20
$130.00$134.00Jul 17$3.25$3.25$0.754.33$133.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$162.50Jul 24$2.40$2.40$0.1024.00$162.60
$165.00$162.50Aug 14$2.40$2.40$0.1024.00$162.60
$160.00$157.50Jul 17$2.35$2.35$0.1515.67$157.65
$165.00$162.50Jul 17$2.35$2.35$0.1515.67$162.65
$157.50$155.00Jul 24$2.30$2.30$0.2011.50$155.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $1.82, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Jul 17Jul 24$0.6797.7%79.4%
$120.00Jul 17Jul 24$0.7093.3%76.4%
$165.00Jul 17Jul 24$0.7894.4%77.8%
$162.50Jul 17Jul 24$0.9290.3%76.5%
$160.00Jul 17Jul 24$1.0587.8%74.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Jul 17Jul 24$0.2597.7%79.4%
$115.00Jul 17Jul 24$0.47102.8%80.6%
$120.00Jul 17Jul 24$0.7893.3%76.4%
$160.00Jul 17Jul 24$0.9087.8%74.6%
$162.50Jul 17Jul 24$1.0090.3%76.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 134 found (cheapest 6.40% of stock, avg 16.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$139.00Jul 17$4.90$4.05$8.95$130.05$147.956.40%
$140.00Jul 17$4.40$4.55$8.95$131.05$148.956.40%
$138.00Jul 17$5.45$3.60$9.05$128.95$147.056.47%
$141.00Jul 17$3.95$5.10$9.05$131.95$150.056.47%
$142.00Jul 17$3.50$5.70$9.20$132.80$151.206.58%
$137.00Jul 17$6.05$3.20$9.25$127.75$146.256.62%
$136.00Jul 17$6.65$2.80$9.45$126.55$145.456.76%
$135.00Jul 17$7.25$2.45$9.70$125.30$144.706.94%
$134.00Jul 17$7.85$2.15$10.00$124.00$144.007.15%
$145.00Jul 17$2.48$7.60$10.08$134.92$155.087.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 2.72% of stock, avg 12.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$136.00Jul 17$1.00$2.80$3.80$132.20$156.30
$150.00$136.00Jul 17$1.38$2.80$4.18$131.82$154.18
$152.50$137.00Jul 17$1.00$3.20$4.20$132.80$156.70
$150.00$137.00Jul 17$1.38$3.20$4.58$132.42$154.58
$152.50$138.00Jul 17$1.00$3.60$4.60$133.40$157.10
$150.00$138.00Jul 17$1.38$3.60$4.98$133.02$154.98
$152.50$139.00Jul 17$1.00$4.05$5.05$133.95$157.55
$145.00$136.00Jul 17$2.48$2.80$5.28$130.72$150.28
$150.00$139.00Jul 17$1.38$4.05$5.43$133.57$155.43
$152.50$140.00Jul 17$1.00$4.55$5.55$134.45$158.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 258 found (best R:R 19.00, avg credit $1.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.75$0.2519.00$150.25$164.75
115/120125/130Aug 21$4.60$0.4011.50$115.40$129.60
134/135137/138Jul 17$0.90$0.109.00$134.10$137.90
135/136138/139Jul 17$0.90$0.109.00$135.10$138.90
137/138139/140Jul 17$0.90$0.109.00$137.10$139.90
135/136140/141Jul 31$0.90$0.109.00$135.10$140.90
137/138139/140Jul 31$0.90$0.109.00$137.10$139.90
139/140146/147Aug 14$0.90$0.109.00$139.10$146.90
140/145150/155Aug 21$4.50$0.509.00$140.50$154.50
145/150155/160Aug 21$4.50$0.509.00$145.50$159.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
$140.00$145.00$150.00Aug 21$0.15$4.8532.33
$155.00$160.00$165.00Aug 21$0.15$4.8532.33
$155.00$157.50$160.00Jul 24$0.08$2.4230.25
$127.00$130.00$133.00Jul 24$0.10$2.9029.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.05$4.9599.00
$157.50$160.00$162.50Jul 17$0.10$2.4024.00
$120.00$125.00$130.00Aug 14$0.20$4.8024.00
$125.00$130.00$135.00Aug 21$0.20$4.8024.00
$115.00$120.00$125.00Jul 17$0.22$4.7821.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $-0.01, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$0.28$4.72
$165.00$167.501:2Jul 17-$0.24$2.26
$162.50$165.001:2Jul 17-$0.26$2.24
$160.00$162.501:2Jul 17-$0.28$2.22
$155.00$157.501:2Jul 17-$0.36$2.14
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17-$0.01$4.99
$130.00$125.001:2Jul 17-$0.03$4.97
$120.00$115.001:2Jul 17-$0.14$4.86
$120.00$115.001:2Jul 31-$0.75$4.25
$125.00$120.001:2Jul 31-$1.10$3.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 10.51%, avg 4.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$14.700.540.1%10.51%10.64%126979
$140.00Aug 14$13.800.540.1%9.87%10.00%40112
$141.00Aug 14$13.400.530.8%9.58%10.43%10--
$142.00Aug 14$13.000.521.6%9.30%10.86%18--
$145.00Aug 21$12.900.493.7%9.23%12.93%2043.0K
$143.00Aug 14$12.600.512.3%9.01%11.29%3--
$144.00Aug 14$12.100.503.0%8.65%11.64%19283
$140.00Aug 7$11.900.540.1%8.51%8.64%7784
$145.00Aug 14$11.700.493.7%8.37%12.07%98157
$141.00Aug 7$11.500.520.8%8.22%9.07%123

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 87,853
Total Puts 97,107
Put/Call Ratio 1.11
Net Difference -9,254

Prior's Put/Call Breakdown

Total Calls 77,676
Total Puts 74,920
Put/Call Ratio 0.96
Net Difference 2,756

Prior 7-Day Put/Call Summary

Total Calls 2,625,786
Total Puts 1,879,112
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