Tour v323
SPCX
SPACE EX TECH SPACEX A
$139.89 -3.73%
7/13 10:30

Option Volume

Detail
Current (07/13 10:30am) 191,752
Calls: 91,066 (47%)
Puts: 100,686 (53%)
Prior (07/10) 162,772
Calls: 83,555 (51%)
Puts: 79,217 (49%)
Current vs Prior +17.80%
Calls: +8.99% (Calls)
Puts: +27.10% (Puts)
Prior 7-Day Total 4,521,824
Calls: 2,634,137 (58%)
Puts: 1,887,687 (42%)
Prior 7-Day Average 645,974
Calls: 376,305 (58%)
Puts: 269,669 (42%)
Current vs Prior 7-Day Avg -70.32%
Calls: -75.80%
Puts: -62.66%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/13 10:30am) $114.26M
Calls: $42.63M (37%)
Puts: $71.63M (63%)
Prior (07/10) $69.09M
Calls: $26.82M (39%)
Puts: $42.27M (61%)
Current vs Prior +65.38%
Calls: +58.97%
Puts: +69.45%
Prior 7-Day Total $2.60B
Calls: $1.08B (42%)
Puts: $1.52B (58%)
Prior 7-Day Average $371.44M
Calls: $154.49M (42%)
Puts: $216.95M (58%)
Current vs Prior 7-Day Avg -69.24%
Calls: -72.41%
Puts: -66.98%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/13 10:30am) 1.11
Prior (07/10) 0.95
Current vs Prior +16.62%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +41.59%
Sentiment BEARISH

Open Interest

Detail
Current (07/13 10:30am) 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 6.79% | 10.01%6.79% | 23.55%
Prior 8.88% | 10.43%8.88% | 24.60%
Current vs Prior -23.51% | -4.02%-23.51% | -4.27%
Prior 7-Day Avg 7.30% | 11.50%11.32% | 25.37%
Current vs 7-Day Avg -6.92% | -12.99%-39.99% | -7.17%
Prior 7-Day Eod 8.88% | 10.43%8.88% | 24.60%
Current vs 7-Day Eod -23.51% | -4.02%-23.51% | -4.27%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.22% | 4.29%
Calls: 4.00% | 4.14%
Puts: 4.44% | 4.44%
Prior 3.23% | 1.64%
Calls: 3.85% | 1.65%
Puts: 2.60% | 1.63%
Current vs Prior +30.65% | +161.59%
Prior 7-Day Avg 5.97% | 4.56%
Calls: 6.12% | 3.83%
Puts: 5.83% | 5.29%
Current vs 7-Day Avg -29.33% | -5.96%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($71.63M). Elevated premium activity with dollar volume up 65% 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
10:30BEARISHBEARISHBEARISH
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 287 of results (avg 4.5%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 218.208.30$8.251.2%3880.3613.4K
$140.00Aug 2115.2015.40$15.301.3%1270.55979
$145.00Aug 2113.0013.20$13.101.5%2050.503.0K
$150.00Aug 2111.2011.40$11.301.8%6190.4511.7K
$143.00Jul 245.405.50$5.451.8%7660.4516
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2121.0021.30$21.151.4%2310.5519.1K
$135.00Aug 2112.6012.80$12.701.6%2.3K0.4018.3K
$136.00Jul 172.752.80$2.781.8%8350.34542
$130.00Aug 2110.3010.50$10.401.9%2.0K0.3510.6K
$142.00Aug 1415.1015.40$15.252.0%30.475

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.62, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 170.250.30$0.2817.9%2650.053.3K
$165.00Jul 170.300.35$0.3215.6%1.2K0.0614.9K
$160.00Jul 170.450.50$0.4810.4%3.4K0.0814.0K
$157.50Jul 170.600.65$0.637.9%1.7K0.112.7K
$155.00Jul 170.750.80$0.786.4%4.8K0.139.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 170.300.35$0.3215.6%2.8K0.055.1K
$112.00Jul 240.500.55$0.539.4%130.066
$125.00Jul 170.550.60$0.578.8%3.9K0.105.1K
$113.00Jul 240.550.60$0.578.8%30.066
$114.00Jul 240.600.65$0.637.9%40.075

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 133 found (avg delta 0.66, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1724.4025.60$25.004.8%50.979
$120.00Jul 1719.7020.70$20.205.0%3820.95258
$125.00Jul 1715.1015.90$15.505.2%2430.91637
$117.00Jul 2422.3024.40$23.359.0%10.90--
$120.00Jul 2420.4021.60$21.005.7%10.88160
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 1727.3030.40$28.8510.7%40.921.3K
$165.00Jul 1725.1025.70$25.402.4%1720.927.1K
$162.50Jul 1722.1023.30$22.705.3%210.911.4K
$160.00Jul 1720.2020.90$20.553.4%3860.9014.1K
$167.50Jul 2427.8030.40$29.108.9%--0.89122

Most actively traded options today. High liquidity = easy entry/exit. 296 active (total vol 136.7K, top 10.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.351.40$1.383.6%9.5K0.2113.0K
$145.00Jul 172.502.55$2.532.0%5.7K0.354.3K
$140.00Jul 174.404.60$4.504.4%5.0K0.522.1K
$155.00Jul 170.750.80$0.786.4%4.8K0.139.2K
$160.00Jul 170.450.50$0.4810.4%3.4K0.0814.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.352.45$2.404.2%10.2K0.3124.7K
$140.00Jul 174.404.60$4.504.4%10.1K0.4814.6K
$130.00Jul 171.151.20$1.174.3%8.8K0.189.9K
$125.00Jul 170.550.60$0.578.8%3.9K0.105.1K
$150.00Jul 1711.2011.50$11.352.6%3.3K0.7840.5K

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 8.0%, max 14.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 2199.2%86.7%14.5%961
$167.50Jul 17Aug 1496.6%87.5%10.4%2663.4K
$165.00Jul 17Aug 2193.2%84.7%10.1%1.5K27.6K
$120.00Jul 17Aug 2191.6%85.2%7.5%406596
$136.00Jul 17Jul 3174.8%69.7%7.3%1919
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 2199.2%86.7%14.5%2.7K8.3K
$167.50Jul 17Aug 1496.6%87.5%10.4%111.3K
$165.00Jul 17Aug 2193.2%84.7%10.1%29910.9K
$120.00Jul 17Aug 2191.6%85.2%7.5%3.7K15.5K
$162.50Jul 17Aug 1490.4%86.9%4.0%231.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 34.71, avg 2.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$157.50Jul 17$0.15$2.35$0.1515.67$155.15
$157.50$160.00Jul 17$0.15$2.35$0.1515.67$157.65
$165.00$167.50Jul 24$0.15$2.35$0.1515.67$165.15
$162.50$165.00Jul 24$0.17$2.33$0.1713.71$162.67
$152.50$155.00Jul 17$0.24$2.26$0.249.42$152.74
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$0.25$4.75$0.2519.00$124.75
$122.00$121.00Jul 24$0.10$0.90$0.109.00$121.90
$130.00$125.00Jul 17$0.60$4.40$0.607.33$129.40
$121.00$120.00Jul 24$0.12$0.88$0.127.33$120.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 266 found (best R:R 24.00, avg 1.70)

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$4.70$4.70$0.3015.67$124.70
$123.00$125.00Jul 24$1.85$1.85$0.1512.33$124.85
$120.00$123.00Jul 24$2.60$2.60$0.406.50$122.60
$125.00$130.00Jul 17$4.25$4.25$0.755.67$129.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$157.50$155.00Jul 17$2.35$2.35$0.1515.67$155.15
$157.50$155.00Jul 24$2.30$2.30$0.2011.50$155.20
$165.00$162.50Aug 7$2.30$2.30$0.2011.50$162.70
$155.00$152.50Jul 17$2.25$2.25$0.259.00$152.75
$162.50$160.00Jul 31$2.25$2.25$0.259.00$160.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $1.83, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Jul 17Jul 24$0.7096.6%79.6%
$120.00Jul 17Jul 24$0.8091.6%76.2%
$165.00Jul 17Jul 24$0.8193.2%77.4%
$162.50Jul 17Jul 24$0.9090.4%75.6%
$125.00Jul 17Jul 24$1.0582.9%72.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Jul 17Jul 24$0.2596.6%79.6%
$115.00Jul 17Jul 24$0.5099.2%80.6%
$120.00Jul 17Jul 24$0.7691.6%76.2%
$160.00Jul 17Jul 24$0.9086.5%74.5%
$165.00Jul 17Jul 24$0.9593.2%77.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 6.43% of stock, avg 16.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$139.00Jul 17$5.00$4.00$9.00$130.00$148.006.43%
$140.00Jul 17$4.50$4.50$9.00$131.00$149.006.43%
$138.00Jul 17$5.50$3.55$9.05$128.95$147.056.47%
$141.00Jul 17$4.00$5.05$9.05$131.95$150.056.47%
$142.00Jul 17$3.60$5.60$9.20$132.80$151.206.58%
$137.00Jul 17$6.10$3.15$9.25$127.75$146.256.61%
$136.00Jul 17$6.70$2.78$9.48$126.52$145.486.78%
$135.00Jul 17$7.45$2.40$9.85$125.15$144.857.04%
$145.00Jul 17$2.53$7.60$10.13$134.87$155.137.24%
$134.00Jul 17$8.10$2.10$10.20$123.80$144.207.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 2.72% of stock, avg 12.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$136.00Jul 17$1.02$2.78$3.80$132.20$156.30
$150.00$136.00Jul 17$1.38$2.78$4.16$131.84$154.16
$152.50$137.00Jul 17$1.02$3.15$4.17$132.83$156.67
$150.00$137.00Jul 17$1.38$3.15$4.53$132.47$154.53
$152.50$138.00Jul 17$1.02$3.55$4.57$133.43$157.07
$150.00$138.00Jul 17$1.38$3.55$4.93$133.07$154.93
$152.50$139.00Jul 17$1.02$4.00$5.02$133.98$157.52
$145.00$136.00Jul 17$2.53$2.78$5.31$130.69$150.31
$150.00$139.00Jul 17$1.38$4.00$5.38$133.62$155.38
$152.50$140.00Jul 17$1.02$4.50$5.52$134.48$158.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 260 found (best R:R 15.67, avg credit $1.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.70$0.3015.67$150.30$164.70
140/145150/155Aug 21$4.60$0.4011.50$140.40$154.60
134/135137/138Jul 17$0.90$0.109.00$134.10$137.90
137/138139/140Jul 17$0.90$0.109.00$137.10$139.90
135/136140/141Aug 7$0.90$0.109.00$135.10$140.90
136/137140/141Aug 7$0.90$0.109.00$136.10$140.90
137/138140/141Aug 7$0.90$0.109.00$137.10$140.90
138/139140/141Aug 7$0.90$0.109.00$138.10$140.90
135/136138/139Aug 14$0.90$0.109.00$135.10$138.90
136/137138/139Aug 14$0.90$0.109.00$136.10$138.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 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
$157.50$160.00$162.50Jul 24$0.05$2.4549.00
$115.00$120.00$125.00Jul 31$0.10$4.9049.00
$162.50$165.00$167.50Aug 7$0.05$2.4549.00
$145.00$150.00$155.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
$140.00$145.00$150.00Aug 21$0.10$4.9049.00
$115.00$120.00$125.00Jul 17$0.11$4.8944.45
$150.00$155.00$160.00Aug 21$0.15$4.8532.33
$150.00$152.50$155.00Jul 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. 44 found (best net $-0.04, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$0.23$4.77
$162.50$165.001:2Jul 17-$0.24$2.26
$165.00$167.501:2Jul 17-$0.24$2.26
$160.00$162.501:2Jul 17-$0.32$2.18
$157.50$160.001:2Jul 17-$0.33$2.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Jul 17-$0.04$4.96
$125.00$120.001:2Jul 17-$0.07$4.93
$120.00$115.001:2Jul 31-$0.77$4.23
$125.00$120.001:2Jul 31-$1.11$3.89
$134.00$130.001:2Jul 17-$0.24$3.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 10.87%, avg 4.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$15.200.550.1%10.87%10.94%127979
$140.00Aug 14$13.700.540.1%9.79%9.87%41112
$141.00Aug 14$13.300.530.8%9.51%10.30%20--
$142.00Aug 14$13.000.521.5%9.29%10.80%28--
$145.00Aug 21$13.000.503.6%9.29%12.95%2053.0K
$143.00Aug 14$12.600.512.2%9.01%11.23%3--
$144.00Aug 14$12.200.502.9%8.72%11.66%19283
$140.00Aug 7$12.000.540.1%8.58%8.66%7784
$145.00Aug 14$11.800.493.6%8.44%12.09%98157
$141.00Aug 7$11.600.530.8%8.29%9.09%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 91,066
Total Puts 100,686
Put/Call Ratio 1.11
Net Difference -9,620

Prior's Put/Call Breakdown

Total Calls 83,555
Total Puts 79,217
Put/Call Ratio 0.95
Net Difference 4,338

Prior 7-Day Put/Call Summary

Total Calls 2,634,137
Total Puts 1,887,687
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