Tour v323
SPCX
SPACE EX TECH SPACEX A
$139.26 -4.15%
7/13 10:45

Option Volume

Detail
Current (07/13 10:45am) 213,308
Calls: 101,362 (48%)
Puts: 111,946 (52%)
Prior (07/10) 186,043
Calls: 93,076 (50%)
Puts: 92,967 (50%)
Current vs Prior +14.66%
Calls: +8.90% (Calls)
Puts: +20.41% (Puts)
Prior 7-Day Total 4,544,596
Calls: 2,644,831 (58%)
Puts: 1,899,765 (42%)
Prior 7-Day Average 649,228
Calls: 377,833 (58%)
Puts: 271,395 (42%)
Current vs Prior 7-Day Avg -67.14%
Calls: -73.17%
Puts: -58.75%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/13 10:45am) $131.57M
Calls: $46.63M (35%)
Puts: $84.94M (65%)
Prior (07/10) $81.65M
Calls: $31.07M (38%)
Puts: $50.58M (62%)
Current vs Prior +61.14%
Calls: +50.08%
Puts: +67.93%
Prior 7-Day Total $2.62B
Calls: $1.09B (41%)
Puts: $1.53B (59%)
Prior 7-Day Average $374.24M
Calls: $155.25M (41%)
Puts: $218.99M (59%)
Current vs Prior 7-Day Avg -64.84%
Calls: -69.97%
Puts: -61.21%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/13 10:45am) 1.10
Prior (07/10) 1.00
Current vs Prior +10.57%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +41.37%
Sentiment BEARISH

Open Interest

Detail
Current (07/13 10:45am) 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 6.86% | 10.05%6.86% | 23.70%
Prior 8.88% | 10.43%8.88% | 24.60%
Current vs Prior -22.76% | -3.58%-22.76% | -3.69%
Prior 7-Day Avg 7.30% | 11.50%11.32% | 25.37%
Current vs 7-Day Avg -6.01% | -12.60%-39.40% | -6.60%
Prior 7-Day Eod 8.88% | 10.43%8.88% | 24.60%
Current vs 7-Day Eod -22.76% | -3.58%-22.76% | -3.69%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.16% | 2.87%
Calls: 4.26% | 4.32%
Puts: 2.06% | 1.42%
Prior 3.23% | 1.64%
Calls: 3.85% | 1.65%
Puts: 2.60% | 1.63%
Current vs Prior -2.17% | +75.00%
Prior 7-Day Avg 5.97% | 4.56%
Calls: 6.12% | 3.83%
Puts: 5.83% | 5.29%
Current vs 7-Day Avg -47.08% | -37.08%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($84.94M). Elevated premium activity with dollar volume up 61% vs prior. Slightly bearish P/C ratio of 1.10.

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
10:45BEARISHBEARISHBEARISH
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 277 of results (avg 4.8%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2117.2017.50$17.351.7%760.59294
$145.00Aug 2112.7013.00$12.852.3%2160.493.0K
$141.00Jul 173.703.80$3.752.7%1.8K0.4650
$140.00Aug 2114.8015.20$15.002.7%1530.54979
$135.00Jul 176.907.10$7.002.9%9800.67753
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2121.5021.80$21.651.4%2550.5519.1K
$140.00Jul 247.007.10$7.051.4%7820.493.8K
$150.00Jul 1711.9012.10$12.001.7%3.8K0.8040.5K
$130.00Aug 2110.6010.80$10.701.9%2.3K0.3510.6K
$135.00Jul 172.602.65$2.631.9%11.6K0.3324.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.62, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 170.300.35$0.3215.6%1.4K0.0614.9K
$162.50Jul 170.350.40$0.3813.2%5450.071.7K
$160.00Jul 170.450.50$0.4810.4%3.9K0.0814.0K
$157.50Jul 170.550.60$0.578.8%1.9K0.102.7K
$155.00Jul 170.700.75$0.736.8%5.0K0.129.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 170.300.35$0.3215.6%2.9K0.065.1K
$112.00Jul 240.500.55$0.539.4%150.066
$113.00Jul 240.550.60$0.578.8%30.066
$125.00Jul 170.600.65$0.637.9%4.2K0.105.1K
$114.00Jul 240.600.70$0.6515.4%50.075

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 131 found (avg delta 0.65, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1723.6025.00$24.305.8%50.979
$120.00Jul 1718.9020.40$19.657.6%3820.94258
$117.00Jul 2422.3024.50$23.409.4%10.90--
$125.00Jul 1714.2015.30$14.757.5%2970.90637
$120.00Jul 2419.7021.10$20.406.9%10.88160
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1725.7026.30$26.002.3%1870.927.1K
$162.50Jul 1723.2023.90$23.553.0%210.921.4K
$160.00Jul 1720.9021.40$21.152.4%3950.9114.1K
$157.50Jul 1718.4019.60$19.006.3%780.891.5K
$165.00Jul 2426.2027.60$26.905.2%80.88604

Most actively traded options today. High liquidity = easy entry/exit. 289 active (total vol 150.5K, top 11.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.251.30$1.273.9%10.5K0.2013.0K
$145.00Jul 172.302.40$2.354.3%6.5K0.334.3K
$140.00Jul 174.104.30$4.204.8%5.5K0.492.1K
$155.00Jul 170.700.75$0.736.8%5.0K0.129.2K
$160.00Jul 170.450.50$0.4810.4%3.9K0.0814.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.602.65$2.631.9%11.6K0.3324.7K
$140.00Jul 174.804.90$4.852.1%11.0K0.5114.6K
$130.00Jul 171.251.30$1.273.9%10.3K0.199.9K
$125.00Jul 170.600.65$0.637.9%4.2K0.105.1K
$150.00Jul 1711.9012.10$12.001.7%3.8K0.8040.5K

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 7.6%, max 12.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 2197.5%86.8%12.3%961
$165.00Jul 17Aug 2195.5%85.1%12.3%1.6K27.6K
$160.00Jul 17Aug 2189.0%85.0%4.6%4.3K27.4K
$162.50Jul 17Aug 1491.4%87.5%4.6%5541.8K
$120.00Jul 17Aug 2189.6%85.8%4.4%407596
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 2197.5%86.8%12.3%2.9K8.3K
$165.00Jul 17Aug 2195.5%85.1%12.3%31710.9K
$160.00Jul 17Aug 2189.0%85.0%4.6%44630.8K
$162.50Jul 17Aug 1491.4%87.5%4.6%231.4K
$120.00Jul 17Aug 2189.6%85.8%4.4%3.8K15.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 34.71, avg 2.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$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
$120.00$119.00Jul 24$0.10$0.90$0.109.00$119.90
$122.00$121.00Jul 24$0.10$0.90$0.109.00$121.90
$130.00$125.00Jul 17$0.64$4.36$0.646.81$129.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 49.00, avg 1.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 17$4.90$4.90$0.1049.00$124.90
$115.00$120.00Jul 17$4.65$4.65$0.3513.29$119.65
$123.00$125.00Jul 24$1.85$1.85$0.1512.33$124.85
$115.00$120.00Jul 31$4.25$4.25$0.755.67$119.25
$125.00$130.00Jul 17$4.15$4.15$0.854.88$129.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$162.50Jul 24$2.40$2.40$0.1024.00$162.60
$162.50$160.00Jul 24$2.35$2.35$0.1515.67$160.15
$155.00$152.50Jul 17$2.30$2.30$0.2011.50$152.70
$162.50$160.00Jul 31$2.30$2.30$0.2011.50$160.20
$152.50$150.00Jul 17$2.20$2.20$0.307.33$150.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $1.81, cheapest $0.52)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Jul 24$0.7589.6%75.0%
$165.00Jul 17Jul 24$0.7895.5%78.8%
$162.50Jul 17Jul 24$0.8791.4%76.7%
$160.00Jul 17Jul 24$1.0089.0%75.3%
$157.50Jul 17Jul 24$1.1885.3%74.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.5297.5%79.8%
$120.00Jul 17Jul 24$0.7889.6%75.0%
$165.00Jul 17Jul 24$0.9095.5%78.8%
$162.50Jul 17Jul 24$0.9591.4%76.7%
$157.50Jul 17Jul 24$1.0085.3%74.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 6.46% of stock, avg 16.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$139.00Jul 17$4.70$4.30$9.00$130.00$148.006.46%
$138.00Jul 17$5.20$3.85$9.05$128.95$147.056.50%
$140.00Jul 17$4.20$4.85$9.05$130.95$149.056.50%
$137.00Jul 17$5.70$3.40$9.10$127.90$146.106.53%
$141.00Jul 17$3.75$5.40$9.15$131.85$150.156.57%
$136.00Jul 17$6.30$3.03$9.33$126.67$145.336.70%
$142.00Jul 17$3.35$6.00$9.35$132.65$151.356.71%
$135.00Jul 17$7.00$2.63$9.63$125.37$144.636.92%
$134.00Jul 17$7.65$2.30$9.95$124.05$143.957.14%
$145.00Jul 17$2.35$8.00$10.35$134.65$155.357.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.80% of stock, avg 12.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$135.00Jul 17$1.27$2.63$3.90$131.10$153.90
$150.00$136.00Jul 17$1.27$3.03$4.30$131.70$154.30
$150.00$137.00Jul 17$1.27$3.40$4.67$132.33$154.67
$145.00$135.00Jul 17$2.35$2.63$4.98$130.02$149.98
$150.00$138.00Jul 17$1.27$3.85$5.12$132.88$155.12
$145.00$136.00Jul 17$2.35$3.03$5.38$130.62$150.38
$150.00$139.00Jul 17$1.27$4.30$5.57$133.43$155.57
$145.00$137.00Jul 17$2.35$3.40$5.75$131.25$150.75
$142.00$135.00Jul 17$3.35$2.63$5.98$129.02$147.98
$145.00$138.00Jul 17$2.35$3.85$6.20$131.80$151.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 244 found (best R:R 13.29, avg credit $1.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.65$0.3513.29$150.35$164.65
140/145150/155Aug 21$4.55$0.4510.11$140.45$154.55
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
135/136139/140Jul 17$0.90$0.109.00$135.10$139.90
130/135140/145Aug 21$4.50$0.509.00$130.50$144.50
115/120125/130Aug 7$4.45$0.558.09$115.55$129.45
125/130135/140Aug 21$4.45$0.558.09$125.55$139.45
135/140145/150Aug 21$4.45$0.558.09$135.55$149.45
145/150155/160Aug 21$4.40$0.607.33$145.60$159.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
$155.00$157.50$160.00Jul 17$0.07$2.4334.71
$155.00$160.00$165.00Aug 21$0.15$4.8532.33
$152.50$155.00$157.50Jul 24$0.08$2.4230.25
$155.00$157.50$160.00Jul 24$0.08$2.4230.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Aug 14$0.05$2.4549.00
$140.00$145.00$150.00Aug 21$0.10$4.9049.00
$115.00$120.00$125.00Aug 21$0.15$4.8532.33
$150.00$155.00$160.00Aug 21$0.15$4.8532.33
$115.00$120.00$125.00Jul 17$0.17$4.8328.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-0.01, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$0.19$4.81
$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-$0.74$4.26
$125.00$120.001:2Jul 31-$1.14$3.86
$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. 85 found (best yield 10.63%, avg 4.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$14.800.540.5%10.63%11.16%153979
$140.00Aug 14$13.300.540.5%9.55%10.08%41112
$141.00Aug 14$13.000.531.2%9.34%10.58%21--
$142.00Aug 14$12.700.512.0%9.12%11.09%28--
$145.00Aug 21$12.700.494.1%9.12%13.24%2163.0K
$143.00Aug 14$12.300.502.7%8.83%11.52%3--
$144.00Aug 14$11.900.493.4%8.55%11.95%19283
$140.00Aug 7$11.700.530.5%8.40%8.93%9184
$145.00Aug 14$11.500.484.1%8.26%12.38%98157
$141.00Aug 7$11.300.521.2%8.11%9.36%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 101,362
Total Puts 111,946
Put/Call Ratio 1.10
Net Difference -10,584

Prior's Put/Call Breakdown

Total Calls 93,076
Total Puts 92,967
Put/Call Ratio 1.00
Net Difference 109

Prior 7-Day Put/Call Summary

Total Calls 2,644,831
Total Puts 1,899,765
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