Tour v323
SPCX
SPACE EX TECH SPACEX A
$138.94 -4.38%
7/13 10:40

Option Volume

Detail
Current (07/13 10:40am) 207,732
Calls: 98,547 (47%)
Puts: 109,185 (53%)
Prior (07/10) 179,517
Calls: 90,428 (50%)
Puts: 89,089 (50%)
Current vs Prior +15.72%
Calls: +8.98% (Calls)
Puts: +22.56% (Puts)
Prior 7-Day Total 4,535,888
Calls: 2,640,437 (58%)
Puts: 1,895,451 (42%)
Prior 7-Day Average 647,984
Calls: 377,205 (58%)
Puts: 270,778 (42%)
Current vs Prior 7-Day Avg -67.94%
Calls: -73.87%
Puts: -59.68%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/13 10:40am) $128.78M
Calls: $45.39M (35%)
Puts: $83.38M (65%)
Prior (07/10) $77.56M
Calls: $30.73M (40%)
Puts: $46.83M (60%)
Current vs Prior +66.03%
Calls: +47.70%
Puts: +78.06%
Prior 7-Day Total $2.61B
Calls: $1.09B (42%)
Puts: $1.53B (58%)
Prior 7-Day Average $373.29M
Calls: $155.04M (42%)
Puts: $218.24M (58%)
Current vs Prior 7-Day Avg -65.50%
Calls: -70.72%
Puts: -61.79%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/13 10:40am) 1.11
Prior (07/10) 0.99
Current vs Prior +12.46%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +41.66%
Sentiment BEARISH

Open Interest

Detail
Current (07/13 10:40am) 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 6.87% | 10.22%6.87% | 23.86%
Prior 8.88% | 10.43%8.88% | 24.60%
Current vs Prior -22.58% | -1.98%-22.58% | -3.03%
Prior 7-Day Avg 7.30% | 11.50%11.32% | 25.37%
Current vs 7-Day Avg -5.79% | -11.15%-39.26% | -5.96%
Prior 7-Day Eod 8.88% | 10.43%8.88% | 24.60%
Current vs 7-Day Eod -22.58% | -1.98%-22.58% | -3.03%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.21% | 5.58%
Calls: 1.98% | 6.71%
Puts: 4.44% | 4.44%
Prior 3.23% | 1.64%
Calls: 3.85% | 1.65%
Puts: 2.60% | 1.63%
Current vs Prior -0.62% | +240.24%
Prior 7-Day Avg 5.97% | 4.56%
Calls: 6.12% | 3.83%
Puts: 5.83% | 5.29%
Current vs 7-Day Avg -46.25% | +22.32%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($83.38M). 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
10:40BEARISHBEARISHBEARISH
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 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Jul 317.908.00$7.951.3%1660.491
$165.00Aug 216.806.90$6.851.5%2290.3112.8K
$145.00Aug 2112.7012.90$12.801.6%2060.493.0K
$160.00Jul 312.702.75$2.731.8%6350.221.7K
$138.00Jul 175.005.10$5.052.0%1.0K0.557
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 216.907.00$6.951.4%9680.2610.3K
$142.00Jul 176.206.30$6.251.6%2.6K0.591.4K
$138.00Jul 246.206.30$6.251.6%720.4567
$150.00Jul 1712.2012.40$12.301.6%3.6K0.8040.5K
$139.00Aug 712.1012.30$12.201.6%1290.4618

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.63, 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%5420.071.7K
$160.00Jul 170.450.50$0.4810.4%3.8K0.0814.0K
$157.50Jul 170.550.60$0.578.8%1.8K0.102.7K
$155.00Jul 170.700.75$0.736.8%4.9K0.129.2K
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
$113.00Jul 240.550.65$0.6016.7%30.076
$125.00Jul 170.600.65$0.637.9%4.1K0.105.1K
$114.00Jul 240.600.70$0.6515.4%50.075

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 130 found (avg delta 0.65, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1723.2025.00$24.107.5%50.979
$120.00Jul 1719.2020.40$19.806.1%3820.94258
$117.00Jul 2422.3024.50$23.409.4%10.90--
$125.00Jul 1714.3015.40$14.857.4%2970.90637
$115.00Jul 3125.1026.80$25.956.6%10.873
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1725.8026.70$26.253.4%1810.927.1K
$162.50Jul 1723.2024.30$23.754.6%210.921.4K
$160.00Jul 1721.1021.80$21.453.3%3890.9114.1K
$157.50Jul 1718.1019.70$18.908.5%780.891.5K
$165.00Jul 2426.0027.40$26.705.2%80.88604

Most actively traded options today. High liquidity = easy entry/exit. 288 active (total vol 146.6K, top 11.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.251.30$1.273.9%10.0K0.2013.0K
$145.00Jul 172.252.30$2.282.2%6.4K0.324.3K
$140.00Jul 174.004.10$4.052.5%5.3K0.482.1K
$155.00Jul 170.700.75$0.736.8%4.9K0.129.2K
$160.00Jul 170.450.50$0.4810.4%3.8K0.0814.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.752.80$2.781.8%11.2K0.3524.7K
$140.00Jul 175.005.10$5.052.0%10.9K0.5214.6K
$130.00Jul 171.301.40$1.357.4%10.2K0.209.9K
$125.00Jul 170.600.65$0.637.9%4.1K0.105.1K
$150.00Jul 1712.2012.40$12.301.6%3.6K0.8040.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 8.0%, max 13.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 2196.6%85.3%13.3%1.6K27.6K
$115.00Jul 17Aug 2196.4%86.3%11.8%961
$160.00Jul 17Aug 2190.2%85.0%6.2%4.2K27.4K
$162.50Jul 17Aug 1492.6%87.6%5.7%5501.8K
$120.00Jul 17Aug 2188.4%85.6%3.2%406596
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 2196.6%85.3%13.3%31010.9K
$115.00Jul 17Aug 2196.4%86.3%11.8%2.9K8.3K
$160.00Jul 17Aug 2190.2%85.0%6.2%43730.8K
$162.50Jul 17Aug 1492.6%87.6%5.7%231.4K
$120.00Jul 17Aug 2188.4%85.6%3.2%3.8K15.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 34.71, avg 2.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$157.50Jul 17$0.16$2.34$0.1614.62$155.16
$162.50$165.00Jul 24$0.17$2.33$0.1713.71$162.67
$160.00$162.50Jul 24$0.23$2.27$0.239.87$160.23
$152.50$155.00Jul 17$0.25$2.25$0.259.00$152.75
$157.50$160.00Jul 24$0.27$2.23$0.278.26$157.77
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$0.31$4.69$0.3115.13$124.69
$121.00$120.00Jul 24$0.10$0.90$0.109.00$120.90
$119.00$118.00Jul 24$0.12$0.88$0.127.33$118.88
$120.00$119.00Jul 24$0.12$0.88$0.127.33$119.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 265 found (best R:R 29.00, avg 1.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$117.00$120.00Jul 24$2.90$2.90$0.1029.00$119.90
$125.00$127.00Jul 24$1.90$1.90$0.1019.00$126.90
$123.00$125.00Jul 24$1.85$1.85$0.1512.33$124.85
$125.00$130.00Jul 17$4.40$4.40$0.607.33$129.40
$115.00$120.00Jul 17$4.30$4.30$0.706.14$119.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$162.50$160.00Jul 24$2.40$2.40$0.1024.00$160.10
$157.50$155.00Jul 17$2.30$2.30$0.2011.50$155.20
$162.50$160.00Jul 17$2.30$2.30$0.2011.50$160.20
$165.00$162.50Jul 24$2.30$2.30$0.2011.50$162.70
$155.00$152.50Jul 17$2.25$2.25$0.259.00$152.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $1.85, cheapest $0.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Jul 24$0.7088.4%75.8%
$165.00Jul 17Jul 24$0.7696.6%79.0%
$162.50Jul 17Jul 24$0.8792.6%77.4%
$160.00Jul 17Jul 24$1.0090.2%76.1%
$157.50Jul 17Jul 24$1.1886.6%74.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.4596.6%79.0%
$115.00Jul 17Jul 24$0.5296.4%79.1%
$160.00Jul 17Jul 24$0.5590.2%76.1%
$162.50Jul 17Jul 24$0.6592.6%77.4%
$120.00Jul 17Jul 24$0.8588.4%75.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 6.51% of stock, avg 16.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$138.00Jul 17$5.05$4.00$9.05$128.95$147.056.51%
$139.00Jul 17$4.55$4.50$9.05$129.95$148.056.51%
$140.00Jul 17$4.05$5.05$9.10$130.90$149.106.55%
$137.00Jul 17$5.60$3.60$9.20$127.80$146.206.62%
$141.00Jul 17$3.65$5.60$9.25$131.75$150.256.66%
$136.00Jul 17$6.20$3.15$9.35$126.65$145.356.73%
$142.00Jul 17$3.25$6.25$9.50$132.50$151.506.84%
$135.00Jul 17$6.80$2.78$9.58$125.42$144.586.90%
$134.00Jul 17$7.50$2.42$9.92$124.08$143.927.14%
$145.00Jul 17$2.28$8.15$10.43$134.57$155.437.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.91% of stock, avg 12.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$135.00Jul 17$1.27$2.78$4.05$130.95$154.05
$150.00$136.00Jul 17$1.27$3.15$4.42$131.58$154.42
$150.00$137.00Jul 17$1.27$3.60$4.87$132.13$154.87
$145.00$135.00Jul 17$2.28$2.78$5.06$129.94$150.06
$150.00$138.00Jul 17$1.27$4.00$5.27$132.73$155.27
$145.00$136.00Jul 17$2.28$3.15$5.43$130.57$150.43
$150.00$139.00Jul 17$1.27$4.50$5.77$133.23$155.77
$145.00$137.00Jul 17$2.28$3.60$5.88$131.12$150.88
$142.00$135.00Jul 17$3.25$2.78$6.03$128.97$148.03
$145.00$138.00Jul 17$2.28$4.00$6.28$131.72$151.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 245 found (best R:R 10.11, avg credit $2.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 21$4.55$0.4510.11$125.45$139.55
115/120125/130Jul 17$4.54$0.469.87$115.46$129.54
137/138139/140Jul 17$0.90$0.109.00$137.10$139.90
134/135136/137Jul 31$0.90$0.109.00$134.10$136.90
134/135139/140Jul 31$0.90$0.109.00$134.10$139.90
115/120125/130Aug 7$4.50$0.509.00$115.50$129.50
135/136142/143Aug 7$0.90$0.109.00$135.10$142.90
136/137142/143Aug 7$0.90$0.109.00$136.10$142.90
137/138142/143Aug 7$0.90$0.109.00$137.10$142.90
134/135143/144Aug 14$0.90$0.109.00$134.10$143.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$162.50$165.00Aug 7$0.05$2.4549.00
$160.00$162.50$165.00Jul 24$0.06$2.4440.67
$133.00$135.00$137.00Jul 24$0.05$1.9539.00
$155.00$157.50$160.00Jul 17$0.07$2.4334.71
$130.00$135.00$140.00Aug 21$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.15$4.8532.33
$115.00$120.00$125.00Jul 17$0.17$4.8328.41
$152.50$155.00$157.50Jul 24$0.10$2.4024.00
$150.00$152.50$155.00Aug 7$0.10$2.4024.00
$152.50$155.00$157.50Aug 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 $-0.01, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$0.26$4.74
$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-$0.39$2.11
$155.00$157.501:2Jul 17-$0.41$2.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17-$0.01$4.99
$120.00$115.001:2Jul 17-$0.04$4.96
$120.00$115.001:2Jul 31-$0.75$4.25
$125.00$120.001:2Jul 31-$1.15$3.85
$134.00$130.001:2Jul 17-$0.28$3.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 10.58%, avg 4.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$14.700.540.8%10.58%11.34%153979
$139.00Aug 14$13.500.550.0%9.72%9.76%7--
$140.00Aug 14$13.300.540.8%9.57%10.34%41112
$141.00Aug 14$13.100.531.5%9.43%10.91%21--
$142.00Aug 14$12.700.512.2%9.14%11.34%28--
$145.00Aug 21$12.700.494.4%9.14%13.50%2063.0K
$143.00Aug 14$12.300.502.9%8.85%11.77%3--
$139.00Aug 7$12.100.540.0%8.71%8.75%73
$144.00Aug 14$11.900.493.6%8.56%12.21%19283
$140.00Aug 7$11.700.530.8%8.42%9.18%8984

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 98,547
Total Puts 109,185
Put/Call Ratio 1.11
Net Difference -10,638

Prior's Put/Call Breakdown

Total Calls 90,428
Total Puts 89,089
Put/Call Ratio 0.99
Net Difference 1,339

Prior 7-Day Put/Call Summary

Total Calls 2,640,437
Total Puts 1,895,451
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