Tour v330
SPCX
SPACE EX TECH SPACEX A
$142.26 +2.25%
7/14 10:15

Option Volume

Detail
Current (07/14 10:15am) 102,151
Calls: 59,746 (58%)
Puts: 42,405 (42%)
Prior (07/13) 155,252
Calls: 73,204 (47%)
Puts: 82,048 (53%)
Current vs Prior -34.20%
Calls: -18.38% (Calls)
Puts: -48.32% (Puts)
Prior 7-Day Total 4,878,764
Calls: 2,777,006 (57%)
Puts: 2,101,758 (43%)
Prior 7-Day Average 696,966
Calls: 396,715 (57%)
Puts: 300,251 (43%)
Current vs Prior 7-Day Avg -85.34%
Calls: -84.94%
Puts: -85.88%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/14 10:15am) $60.18M
Calls: $22.99M (38%)
Puts: $37.18M (62%)
Prior (07/13) $96.14M
Calls: $32.11M (33%)
Puts: $64.03M (67%)
Current vs Prior -37.41%
Calls: -28.40%
Puts: -41.93%
Prior 7-Day Total $2.90B
Calls: $1.16B (40%)
Puts: $1.74B (60%)
Prior 7-Day Average $414.26M
Calls: $166.35M (40%)
Puts: $247.91M (60%)
Current vs Prior 7-Day Avg -85.47%
Calls: -86.18%
Puts: -85.00%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/14 10:15am) 0.71
Prior (07/13) 1.12
Current vs Prior -36.68%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -12.98%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/14 10:15am) 2,726,688
Calls: 1,313,771 (48%)
Puts: 1,412,917 (52%)
Prior (07/13) 2,593,052
Calls: 1,247,419 (48%)
Puts: 1,345,633 (52%)
Current vs Prior +5.15%
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 +9.65%
Sentiment BULLISH

Expected Move

Detail
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 6.29% | 9.95%6.29% | 23.76%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -9.76% | -5.21%-9.76% | -1.02%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -13.22% | -12.43%-40.60% | -5.51%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -9.76% | -5.21%-9.76% | -1.02%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.32% | 3.53%
Calls: 2.30% | 2.86%
Puts: 4.35% | 4.20%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -19.61% | -36.51%
Prior 7-Day Avg 5.71% | 4.70%
Calls: 5.85% | 4.29%
Puts: 5.57% | 5.11%
Current vs 7-Day Avg -41.84% | -24.96%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($37.18M). P/C ratio dropping 37% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
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
10:15BEARISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BEARISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 359 of results (avg 4.7%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2112.3012.50$12.401.6%1420.4711.9K
$146.00Jul 172.702.75$2.731.8%5260.38--
$149.00Aug 79.609.80$9.702.1%50.4686
$150.00Aug 79.209.40$9.302.2%680.451.7K
$142.00Jul 174.304.40$4.352.3%2.8K0.531.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 175.705.80$5.751.7%1.3K0.5810.2K
$145.00Aug 2117.0017.30$17.151.7%2010.4710.5K
$145.00Aug 1415.8016.10$15.951.9%140.48201
$144.00Jul 175.105.20$5.151.9%1300.55--
$144.00Aug 1415.2015.50$15.352.0%--0.4727

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.60, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 170.250.30$0.2817.9%6510.0510.3K
$167.50Jul 170.300.35$0.3215.6%1950.063.3K
$165.00Jul 170.350.40$0.3813.2%4600.0714.8K
$162.50Jul 170.450.50$0.4810.4%4400.081.8K
$160.00Jul 170.550.60$0.578.8%4.5K0.1014.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$124.00Jul 170.250.30$0.2817.9%50.05--
$125.00Jul 170.300.35$0.3215.6%1.8K0.068.4K
$126.00Jul 170.350.40$0.3813.2%1650.07--
$127.00Jul 170.400.45$0.4311.6%330.08--
$116.00Jul 240.500.60$0.5518.2%10.0659

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 170 found (avg delta 0.66, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1726.8028.00$27.404.4%10.9911
$120.00Jul 1721.8023.00$22.405.4%70.97633
$125.00Jul 1717.3018.00$17.654.0%270.94824
$127.00Jul 1713.9016.30$15.1015.9%20.92--
$119.00Jul 2422.8025.80$24.3012.3%50.915
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1727.5028.70$28.104.3%260.927.2K
$167.50Jul 1724.9026.40$25.655.8%50.921.3K
$165.00Jul 1722.6023.40$23.003.5%220.926.8K
$162.50Jul 1720.1021.00$20.554.4%90.911.4K
$160.00Jul 1717.9018.50$18.203.3%2200.8913.7K

Most actively traded options today. High liquidity = easy entry/exit. 359 active (total vol 78.0K, top 6.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.651.75$1.705.9%6.2K0.2615.0K
$145.00Jul 173.003.10$3.053.3%5.4K0.427.0K
$160.00Jul 170.550.60$0.578.8%4.5K0.1014.3K
$140.00Jul 175.305.50$5.403.7%3.4K0.616.3K
$142.00Jul 174.304.40$4.352.3%2.8K0.531.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 171.451.55$1.506.7%5.2K0.2325.8K
$140.00Jul 173.003.20$3.106.5%4.2K0.3914.4K
$125.00Jul 170.300.35$0.3215.6%1.8K0.068.4K
$130.00Jul 170.650.70$0.687.4%1.4K0.1216.3K
$145.00Jul 175.705.80$5.751.7%1.3K0.5810.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 15.8%, max 30.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 28108.9%85.6%27.2%66310.3K
$167.50Jul 17Aug 28105.3%85.5%23.2%1963.4K
$115.00Jul 17Aug 21106.0%89.1%19.0%167
$165.00Jul 17Aug 28100.6%85.4%17.9%46914.8K
$162.50Jul 17Aug 2897.8%85.6%14.2%4411.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$116.00Jul 17Jul 31102.3%78.6%30.3%67--
$118.00Jul 17Jul 24102.7%80.2%28.1%15666
$170.00Jul 17Aug 28109.1%85.6%27.4%287.3K
$117.00Jul 17Jul 24103.0%81.5%26.4%11358
$119.00Jul 17Jul 2498.8%79.6%24.2%30156

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 277 found (best R:R 15.67, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$167.50$170.00Jul 24$0.15$2.35$0.1515.67$167.65
$157.50$160.00Jul 17$0.16$2.34$0.1614.62$157.66
$165.00$167.50Jul 24$0.17$2.33$0.1713.71$165.17
$155.00$157.50Jul 17$0.22$2.28$0.2210.36$155.22
$162.50$165.00Jul 24$0.25$2.25$0.259.00$162.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$123.00$122.00Jul 24$0.10$0.90$0.109.00$122.90
$116.00$115.00Jul 31$0.10$0.90$0.109.00$115.90
$130.00$129.00Jul 17$0.11$0.89$0.118.09$129.89
$131.00$130.00Jul 17$0.12$0.88$0.127.33$130.88
$124.00$123.00Jul 24$0.12$0.88$0.127.33$123.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 344 found (best R:R 24.00, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 17$4.75$4.75$0.2519.00$124.75
$120.00$125.00Jul 24$4.50$4.50$0.509.00$124.50
$134.00$135.00Jul 17$0.85$0.85$0.155.67$134.85
$125.00$128.00Jul 24$2.55$2.55$0.455.67$127.55
$133.00$134.00Jul 24$0.85$0.85$0.155.67$133.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$162.50$160.00Jul 24$2.40$2.40$0.1024.00$160.10
$162.50$160.00Jul 17$2.35$2.35$0.1515.67$160.15
$170.00$167.50Jul 31$2.30$2.30$0.2011.50$167.70
$160.00$157.50Jul 17$2.20$2.20$0.307.33$157.80
$165.00$162.50Jul 31$2.20$2.20$0.307.33$162.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $1.80, cheapest $0.42)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Jul 24$0.6597.8%78.8%
$170.00Jul 17Jul 24$0.80108.9%84.0%
$125.00Jul 17Jul 24$0.9091.1%75.3%
$167.50Jul 17Jul 24$0.91105.3%82.1%
$165.00Jul 17Jul 24$1.02100.6%80.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.42106.2%83.5%
$116.00Jul 17Jul 24$0.47102.3%82.6%
$117.00Jul 17Jul 24$0.50103.0%81.5%
$118.00Jul 17Jul 24$0.52102.7%80.2%
$119.00Jul 17Jul 24$0.6098.8%79.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 5.90% of stock, avg 16.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$142.00Jul 17$4.35$4.05$8.40$133.60$150.405.90%
$141.00Jul 17$4.90$3.55$8.45$132.55$149.455.94%
$140.00Jul 17$5.40$3.10$8.50$131.50$148.505.97%
$143.00Jul 17$3.90$4.60$8.50$134.50$151.505.97%
$144.00Jul 17$3.50$5.15$8.65$135.35$152.656.08%
$139.00Jul 17$6.00$2.70$8.70$130.30$147.706.12%
$145.00Jul 17$3.05$5.75$8.80$136.20$153.806.19%
$138.00Jul 17$6.65$2.35$9.00$129.00$147.006.33%
$146.00Jul 17$2.73$6.40$9.13$136.87$155.136.42%
$137.00Jul 17$7.30$2.03$9.33$127.67$146.336.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 3.34% of stock, avg 13.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$147.00$138.00Jul 17$2.40$2.35$4.75$133.25$151.75
$146.00$138.00Jul 17$2.73$2.35$5.08$132.92$151.08
$147.00$139.00Jul 17$2.40$2.70$5.10$133.90$152.10
$145.00$138.00Jul 17$3.05$2.35$5.40$132.60$150.40
$146.00$139.00Jul 17$2.73$2.70$5.43$133.57$151.43
$147.00$140.00Jul 17$2.40$3.10$5.50$134.50$152.50
$145.00$139.00Jul 17$3.05$2.70$5.75$133.25$150.75
$146.00$140.00Jul 17$2.73$3.10$5.83$134.17$151.83
$144.00$138.00Jul 17$3.50$2.35$5.85$132.15$149.85
$147.00$141.00Jul 17$2.40$3.55$5.95$135.05$152.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 319 found (best R:R 10.11, avg credit $1.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 21$4.55$0.4510.11$125.45$139.55
145/150155/160Aug 21$4.55$0.4510.11$145.45$159.55
128/129132/133Jul 24$0.90$0.109.00$128.10$132.90
129/130132/133Jul 24$0.90$0.109.00$129.10$132.90
130/131137/138Jul 31$0.90$0.109.00$130.10$137.90
130/131138/139Jul 31$0.90$0.109.00$130.10$138.90
131/132137/138Jul 31$0.90$0.109.00$131.10$137.90
131/132138/139Jul 31$0.90$0.109.00$131.10$138.90
132/133137/138Jul 31$0.90$0.109.00$132.10$137.90
132/133138/139Jul 31$0.90$0.109.00$132.10$138.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$162.50$165.00$167.50Jul 31$0.05$2.4549.00
$125.00$130.00$135.00Aug 7$0.10$4.9049.00
$150.00$152.50$155.00Aug 7$0.05$2.4549.00
$157.50$160.00$162.50Aug 7$0.05$2.4549.00
$150.00$152.50$155.00Aug 28$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$145.00$150.00$155.00Aug 21$0.15$4.8532.33
$155.00$160.00$165.00Aug 21$0.15$4.8532.33
$160.00$165.00$170.00Aug 21$0.15$4.8532.33
$160.00$162.50$165.00Jul 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. 60 found (best net $-0.75, 60 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$167.50$170.001:2Jul 17-$0.24$2.26
$165.00$167.501:2Jul 17-$0.26$2.24
$162.50$165.001:2Jul 17-$0.28$2.22
$160.00$162.501:2Jul 17-$0.39$2.11
$157.50$160.001:2Jul 17-$0.41$2.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$116.001:2Jul 31-$0.75$3.25
$120.00$115.001:2Aug 7-$1.95$3.05
$125.00$120.001:2Aug 7-$2.70$2.30
$120.00$115.001:2Aug 14-$2.95$2.05
$123.00$120.001:2Jul 31-$1.25$1.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 101 found (best yield 11.11%, avg 4.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$143.00Aug 28$15.800.550.5%11.11%11.63%12
$144.00Aug 28$15.500.541.2%10.90%12.12%--31
$145.00Aug 28$14.800.531.9%10.40%12.33%751
$146.00Aug 28$14.700.522.6%10.33%12.96%2--
$147.00Aug 28$14.500.513.3%10.19%13.52%--12
$145.00Aug 21$14.300.521.9%10.05%11.98%5883.2K
$148.00Aug 28$14.100.504.0%9.91%13.95%--12
$149.00Aug 28$13.700.494.7%9.63%14.37%23
$143.00Aug 14$13.600.540.5%9.56%10.08%1024
$150.00Aug 28$13.300.485.4%9.35%14.79%25121

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 59,746
Total Puts 42,405
Put/Call Ratio 0.71
Net Difference 17,341

Prior's Put/Call Breakdown

Total Calls 73,204
Total Puts 82,048
Put/Call Ratio 1.12
Net Difference -8,844

Prior 7-Day Put/Call Summary

Total Calls 2,777,006
Total Puts 2,101,758
Average Put/Call Ratio 0.82
Ratio Trend Falling

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