Tour v323
SPCX
SPACE EX TECH SPACEX A
$139.49 -4.00%
7/13 10:35

Option Volume

Detail
Current (07/13 10:35am) 199,024
Calls: 94,153 (47%)
Puts: 104,871 (53%)
Prior (07/10) 173,047
Calls: 87,831 (51%)
Puts: 85,216 (49%)
Current vs Prior +15.01%
Calls: +7.20% (Calls)
Puts: +23.06% (Puts)
Prior 7-Day Total 4,528,616
Calls: 2,637,350 (58%)
Puts: 1,891,266 (42%)
Prior 7-Day Average 646,945
Calls: 376,764 (58%)
Puts: 270,180 (42%)
Current vs Prior 7-Day Avg -69.24%
Calls: -75.01%
Puts: -61.18%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/13 10:35am) $122.11M
Calls: $43.98M (36%)
Puts: $78.13M (64%)
Prior (07/10) $75.19M
Calls: $29.17M (39%)
Puts: $46.02M (61%)
Current vs Prior +62.42%
Calls: +50.78%
Puts: +69.79%
Prior 7-Day Total $2.61B
Calls: $1.08B (42%)
Puts: $1.52B (58%)
Prior 7-Day Average $372.17M
Calls: $154.85M (42%)
Puts: $217.32M (58%)
Current vs Prior 7-Day Avg -67.19%
Calls: -71.60%
Puts: -64.05%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/13 10:35am) 1.11
Prior (07/10) 0.97
Current vs Prior +14.80%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +42.63%
Sentiment BEARISH

Open Interest

Detail
Current (07/13 10:35am) 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 6.81% | 10.11%6.81% | 23.73%
Prior 8.88% | 10.43%8.88% | 24.60%
Current vs Prior -23.29% | -3.05%-23.29% | -3.56%
Prior 7-Day Avg 7.30% | 11.50%11.32% | 25.37%
Current vs 7-Day Avg -6.65% | -12.12%-39.81% | -6.48%
Prior 7-Day Eod 8.88% | 10.43%8.88% | 24.60%
Current vs 7-Day Eod -23.29% | -3.05%-23.29% | -3.56%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.11% | 2.84%
Calls: 2.11% | 2.82%
Puts: 2.11% | 2.86%
Prior 3.23% | 1.64%
Calls: 3.85% | 1.65%
Puts: 2.60% | 1.63%
Current vs Prior -34.67% | +73.17%
Prior 7-Day Avg 5.97% | 4.56%
Calls: 6.12% | 3.83%
Puts: 5.83% | 5.29%
Current vs 7-Day Avg -64.67% | -37.74%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($78.13M). Elevated premium activity with dollar volume up 62% 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
10:35BEARISHBEARISHBEARISH
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 278 of results (avg 4.3%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2115.0015.20$15.101.3%1460.55979
$145.00Aug 2112.9013.10$13.001.5%2050.493.0K
$136.00Jul 176.406.50$6.451.6%1930.649
$137.00Jul 175.805.90$5.851.7%3470.6013
$141.00Aug 711.5011.70$11.601.7%120.523
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1711.7011.80$11.750.9%3.4K0.7940.5K
$140.00Aug 2115.4015.60$15.501.3%9620.4514.1K
$139.00Jul 246.406.50$6.451.6%930.47226
$135.00Aug 2112.8013.00$12.901.6%2.3K0.4018.3K
$145.00Aug 2118.2018.50$18.351.6%4180.5010.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.60, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 170.300.35$0.3215.6%1.3K0.0614.9K
$162.50Jul 170.350.40$0.3813.2%4810.071.7K
$160.00Jul 170.450.50$0.4810.4%3.6K0.0814.0K
$157.50Jul 170.550.65$0.6016.7%1.8K0.102.7K
$155.00Jul 170.750.80$0.786.4%4.8K0.139.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 170.300.35$0.3215.6%2.8K0.065.1K
$112.00Jul 240.500.55$0.539.4%150.066
$125.00Jul 170.550.60$0.578.8%4.1K0.105.1K
$113.00Jul 240.550.60$0.578.8%30.066
$114.00Jul 240.600.65$0.637.9%50.075

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 130 found (avg delta 0.65, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1724.5025.40$24.953.6%51.009
$120.00Jul 1719.7020.90$20.305.9%3820.93258
$117.00Jul 2422.3024.60$23.459.8%10.90--
$125.00Jul 1715.0015.40$15.202.6%2970.90637
$115.00Jul 3125.3027.40$26.358.0%10.883
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1725.1026.00$25.553.5%1720.947.1K
$162.50Jul 1722.3023.50$22.905.2%210.931.4K
$160.00Jul 1720.7021.10$20.901.9%3870.9214.1K
$157.50Jul 1718.0018.70$18.353.8%780.901.5K
$165.00Jul 2425.4027.00$26.206.1%80.88604

Most actively traded options today. High liquidity = easy entry/exit. 288 active (total vol 141.3K, top 10.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.301.35$1.333.8%9.7K0.2113.0K
$145.00Jul 172.402.45$2.422.1%6.1K0.334.3K
$140.00Jul 174.204.40$4.304.7%5.2K0.492.1K
$155.00Jul 170.750.80$0.786.4%4.8K0.139.2K
$160.00Jul 170.450.50$0.4810.4%3.6K0.0814.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 174.704.80$4.752.1%10.4K0.5014.6K
$135.00Jul 172.502.60$2.553.9%10.4K0.3324.7K
$130.00Jul 171.201.25$1.234.1%9.6K0.199.9K
$125.00Jul 170.550.60$0.578.8%4.1K0.105.1K
$150.00Jul 1711.7011.80$11.750.9%3.4K0.7940.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 7.9%, max 13.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 2197.7%86.1%13.5%961
$165.00Jul 17Aug 2195.2%85.4%11.5%1.5K27.6K
$120.00Jul 17Aug 2189.7%85.2%5.3%406596
$162.50Jul 17Aug 1491.1%86.9%4.8%4891.8K
$160.00Jul 17Aug 2188.6%84.7%4.5%4.1K27.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 2197.6%86.1%13.4%2.8K8.3K
$165.00Jul 17Aug 2195.1%85.5%11.3%29910.9K
$120.00Jul 17Aug 2189.7%85.3%5.2%3.7K15.5K
$162.50Jul 17Aug 1491.0%86.9%4.8%231.4K
$160.00Jul 17Aug 2188.7%84.8%4.6%43530.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 34.71, avg 2.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$157.50$160.00Jul 17$0.12$2.38$0.1219.83$157.62
$155.00$157.50Jul 17$0.18$2.32$0.1812.89$155.18
$162.50$165.00Jul 24$0.20$2.30$0.2011.50$162.70
$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
$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
$120.00$119.00Jul 24$0.10$0.90$0.109.00$119.90
$130.00$125.00Jul 17$0.66$4.34$0.666.58$129.34
$120.00$115.00Jul 31$0.73$4.27$0.735.85$119.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 262 found (best R:R 15.67, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Jul 17$4.65$4.65$0.3513.29$119.65
$125.00$130.00Jul 17$4.35$4.35$0.656.69$129.35
$120.00$123.00Jul 24$2.60$2.60$0.406.50$122.60
$123.00$125.00Jul 24$1.70$1.70$0.305.67$124.70
$115.00$120.00Jul 31$4.15$4.15$0.854.88$119.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$162.50Jul 24$2.35$2.35$0.1515.67$162.65
$155.00$152.50Jul 17$2.30$2.30$0.2011.50$152.70
$165.00$162.50Aug 7$2.30$2.30$0.2011.50$162.70
$157.50$155.00Jul 17$2.20$2.20$0.307.33$155.30
$162.50$160.00Jul 31$2.20$2.20$0.307.33$160.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $1.86, cheapest $0.52)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Jul 24$0.7089.7%75.6%
$165.00Jul 17Jul 24$0.7895.2%78.2%
$162.50Jul 17Jul 24$0.9291.1%77.0%
$160.00Jul 17Jul 24$1.0588.6%75.5%
$157.50Jul 17Jul 24$1.2086.0%74.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.5297.6%80.3%
$160.00Jul 17Jul 24$0.5588.7%75.5%
$165.00Jul 17Jul 24$0.6595.1%78.2%
$120.00Jul 17Jul 24$0.7889.7%75.5%
$162.50Jul 17Jul 24$0.9591.0%77.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 6.42% of stock, avg 16.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$139.00Jul 17$4.75$4.20$8.95$130.05$147.956.42%
$138.00Jul 17$5.30$3.75$9.05$128.95$147.056.49%
$140.00Jul 17$4.30$4.75$9.05$130.95$149.056.49%
$137.00Jul 17$5.85$3.30$9.15$127.85$146.156.56%
$141.00Jul 17$3.85$5.30$9.15$131.85$150.156.56%
$142.00Jul 17$3.40$5.90$9.30$132.70$151.306.67%
$136.00Jul 17$6.45$2.90$9.35$126.65$145.356.70%
$135.00Jul 17$7.20$2.55$9.75$125.25$144.756.99%
$134.00Jul 17$7.85$2.23$10.08$123.92$144.087.23%
$145.00Jul 17$2.42$7.90$10.32$134.68$155.327.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.78% of stock, avg 12.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$135.00Jul 17$1.33$2.55$3.88$131.12$153.88
$150.00$136.00Jul 17$1.33$2.90$4.23$131.77$154.23
$150.00$137.00Jul 17$1.33$3.30$4.63$132.37$154.63
$145.00$135.00Jul 17$2.42$2.55$4.97$130.03$149.97
$150.00$138.00Jul 17$1.33$3.75$5.08$132.92$155.08
$145.00$136.00Jul 17$2.42$2.90$5.32$130.68$150.32
$150.00$139.00Jul 17$1.33$4.20$5.53$133.47$155.53
$145.00$137.00Jul 17$2.42$3.30$5.72$131.28$150.72
$142.00$135.00Jul 17$3.40$2.55$5.95$129.05$147.95
$145.00$138.00Jul 17$2.42$3.75$6.17$131.83$151.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 247 found (best R:R 13.29, avg credit $2.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 21$4.65$0.3513.29$115.35$129.65
121/122123/125Jul 24$1.85$0.1512.33$120.15$124.85
125/130135/140Aug 21$4.60$0.4011.50$125.40$139.60
135/136137/138Jul 17$0.90$0.109.00$135.10$137.90
135/136138/139Jul 17$0.90$0.109.00$135.10$138.90
119/120123/125Jul 24$1.80$0.209.00$118.20$124.80
121/122125/127Jul 24$1.80$0.209.00$120.20$126.80
122/123125/127Jul 24$1.80$0.209.00$121.20$126.80
123/124125/127Jul 24$1.80$0.209.00$122.20$126.80
135/140145/150Aug 21$4.50$0.509.00$135.50$149.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Jul 31$0.05$4.9599.00
$160.00$162.50$165.00Aug 7$0.05$2.4549.00
$150.00$152.50$155.00Aug 14$0.05$2.4549.00
$152.50$155.00$157.50Aug 14$0.05$2.4549.00
$155.00$157.50$160.00Jul 17$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
$155.00$157.50$160.00Aug 14$0.05$2.4549.00
$115.00$120.00$125.00Jul 17$0.11$4.8944.45
$140.00$145.00$150.00Aug 21$0.15$4.8532.33
$150.00$152.50$155.00Aug 7$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 $-0.04, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$0.24$4.76
$162.50$165.001:2Jul 17-$0.26$2.24
$160.00$162.501:2Jul 17-$0.28$2.22
$157.50$160.001:2Jul 17-$0.36$2.14
$155.00$157.501:2Jul 17-$0.42$2.08
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-$0.69$4.31
$125.00$120.001:2Jul 31-$1.10$3.90
$134.00$130.001:2Jul 17-$0.23$3.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 10.75%, avg 4.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$15.000.550.4%10.75%11.12%146979
$140.00Aug 14$13.700.540.4%9.82%10.19%41112
$141.00Aug 14$13.300.531.1%9.53%10.62%21--
$142.00Aug 14$12.900.521.8%9.25%11.05%28--
$145.00Aug 21$12.900.494.0%9.25%13.20%2053.0K
$143.00Aug 14$12.500.512.5%8.96%11.48%3--
$144.00Aug 14$12.100.503.2%8.67%11.91%19283
$140.00Aug 7$12.000.540.4%8.60%8.97%7784
$145.00Aug 14$11.700.494.0%8.39%12.34%98157
$141.00Aug 7$11.500.521.1%8.24%9.33%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 94,153
Total Puts 104,871
Put/Call Ratio 1.11
Net Difference -10,718

Prior's Put/Call Breakdown

Total Calls 87,831
Total Puts 85,216
Put/Call Ratio 0.97
Net Difference 2,615

Prior 7-Day Put/Call Summary

Total Calls 2,637,350
Total Puts 1,891,266
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