Tour v330
SPCX
SPACE EX TECH SPACEX A
$142.49 +2.40%
7/14 10:20

Option Volume

Detail
Current (07/14 10:20am) 109,086
Calls: 63,866 (59%)
Puts: 45,220 (41%)
Prior (07/13) 168,034
Calls: 79,502 (47%)
Puts: 88,532 (53%)
Current vs Prior -35.08%
Calls: -19.67% (Calls)
Puts: -48.92% (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 -84.35%
Calls: -83.90%
Puts: -84.94%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/14 10:20am) $63.59M
Calls: $24.75M (39%)
Puts: $38.84M (61%)
Prior (07/13) $103.90M
Calls: $36.41M (35%)
Puts: $67.49M (65%)
Current vs Prior -38.79%
Calls: -32.01%
Puts: -42.45%
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 -84.65%
Calls: -85.12%
Puts: -84.33%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/14 10:20am) 0.71
Prior (07/13) 1.11
Current vs Prior -36.42%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -13.20%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/14 10:20am) 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 6.32% | 9.97%6.32% | 23.76%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -9.40% | -5.03%-9.40% | -1.04%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -12.87% | -12.26%-40.37% | -5.52%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -9.40% | -5.03%-9.40% | -1.04%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.44% | 2.82%
Calls: 4.44% | 2.82%
Puts: 4.44% | 2.82%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior +7.51% | -49.28%
Prior 7-Day Avg 5.71% | 4.70%
Calls: 5.85% | 4.29%
Puts: 5.57% | 5.11%
Current vs 7-Day Avg -22.22% | -40.05%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($38.84M). P/C ratio dropping 36% - 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
10:20BEARISHBULLISHBULLISH
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 363 of results (avg 4.8%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2110.7010.90$10.801.9%1450.438.3K
$148.00Jul 244.604.70$4.652.2%650.40270
$143.00Jul 318.608.80$8.702.3%370.52108
$146.00Aug 1412.8013.10$12.952.3%--0.512.0K
$147.00Aug 1412.4012.70$12.552.4%60.50104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2117.0017.20$17.101.2%2060.4710.5K
$140.00Aug 2114.3014.50$14.401.4%2530.4214.2K
$120.00Aug 216.306.40$6.351.6%3790.2312.3K
$142.00Aug 712.2012.40$12.301.6%70.4632
$135.00Aug 2111.9012.10$12.001.7%6570.3718.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.59, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 170.250.30$0.2817.9%6640.0510.3K
$167.50Jul 170.300.35$0.3215.6%1990.063.3K
$165.00Jul 170.350.40$0.3813.2%4740.0714.8K
$162.50Jul 170.450.50$0.4810.4%4610.081.8K
$160.00Jul 170.550.60$0.578.8%4.6K0.1014.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$124.00Jul 170.250.30$0.2817.9%80.05--
$125.00Jul 170.300.35$0.3215.6%1.9K0.068.4K
$126.00Jul 170.350.40$0.3813.2%1650.07--
$127.00Jul 170.400.45$0.4311.6%330.08--
$114.00Jul 240.400.45$0.4311.6%--0.0525

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 175 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1726.7027.90$27.304.4%11.0011
$120.00Jul 1721.8023.10$22.455.8%71.00633
$125.00Jul 1717.4018.20$17.804.5%280.93824
$127.00Jul 1714.2016.80$15.5016.8%110.91--
$119.00Jul 2423.3025.80$24.5510.2%50.915
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1727.3028.50$27.904.3%280.957.2K
$167.50Jul 1724.7026.40$25.556.7%50.941.3K
$165.00Jul 1722.6023.80$23.205.2%430.936.8K
$162.50Jul 1720.1021.30$20.705.8%90.921.4K
$160.00Jul 1717.7018.90$18.306.6%2440.9013.7K

Most actively traded options today. High liquidity = easy entry/exit. 368 active (total vol 83.0K, top 6.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.701.80$1.755.7%6.7K0.2715.0K
$145.00Jul 173.103.30$3.206.2%5.8K0.427.0K
$160.00Jul 170.550.60$0.578.8%4.6K0.1014.3K
$140.00Jul 175.505.70$5.603.6%3.4K0.616.3K
$142.00Jul 174.404.60$4.504.4%3.1K0.531.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 171.451.50$1.483.4%5.4K0.2325.8K
$140.00Jul 173.003.10$3.053.3%4.5K0.3914.4K
$125.00Jul 170.300.35$0.3215.6%1.9K0.068.4K
$130.00Jul 170.650.70$0.687.4%1.5K0.1216.3K
$145.00Jul 175.505.70$5.603.6%1.4K0.5810.2K

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 16.3%, max 32.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 28108.8%85.8%26.8%68410.3K
$167.50Jul 17Aug 28105.0%85.9%22.2%2003.4K
$115.00Jul 17Aug 21106.4%89.1%19.4%167
$128.00Jul 17Jul 2487.0%73.9%17.7%102
$165.00Jul 17Aug 28100.3%85.8%16.9%48314.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$117.00Jul 17Jul 24106.9%81.0%32.0%11358
$118.00Jul 17Jul 31103.0%78.1%31.9%5--
$116.00Jul 17Jul 31102.6%78.8%30.2%67--
$170.00Jul 17Aug 28108.8%85.8%26.8%307.3K
$119.00Jul 17Jul 2499.0%79.2%25.0%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 13.71, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$167.50$170.00Jul 24$0.17$2.33$0.1713.71$167.67
$157.50$160.00Jul 17$0.18$2.32$0.1812.89$157.68
$165.00$167.50Jul 24$0.20$2.30$0.2011.50$165.20
$155.00$157.50Jul 17$0.23$2.27$0.239.87$155.23
$162.50$165.00Jul 24$0.25$2.25$0.259.00$162.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$118.00$116.00Jul 31$0.23$1.77$0.237.70$117.77
$123.00$122.00Jul 24$0.13$0.87$0.136.69$122.87
$125.00$124.00Jul 24$0.13$0.87$0.136.69$124.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 349 found (best R:R 32.33, avg 1.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Jul 17$4.85$4.85$0.1532.33$119.85
$120.00$125.00Jul 24$4.70$4.70$0.3015.67$124.70
$120.00$125.00Jul 17$4.65$4.65$0.3513.29$124.65
$133.00$134.00Jul 17$0.85$0.85$0.155.67$133.85
$135.00$136.00Jul 17$0.85$0.85$0.155.67$135.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$162.50$160.00Jul 17$2.40$2.40$0.1024.00$160.10
$167.50$165.00Jul 17$2.35$2.35$0.1515.67$165.15
$170.00$167.50Jul 17$2.35$2.35$0.1515.67$167.65
$162.50$160.00Jul 24$2.35$2.35$0.1515.67$160.15
$170.00$167.50Jul 31$2.35$2.35$0.1515.67$167.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $1.78, cheapest $0.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Jul 24$0.7091.5%75.1%
$120.00Jul 17Jul 24$0.7598.1%79.1%
$170.00Jul 17Jul 24$0.80108.8%83.8%
$167.50Jul 17Jul 24$0.93105.0%81.8%
$165.00Jul 17Jul 24$1.07100.3%80.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.40106.4%82.9%
$117.00Jul 17Jul 24$0.44106.9%81.0%
$116.00Jul 17Jul 24$0.45102.6%82.0%
$118.00Jul 17Jul 24$0.52103.0%80.6%
$119.00Jul 17Jul 24$0.5799.0%79.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 5.97% of stock, avg 16.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$141.00Jul 17$5.00$3.50$8.50$132.50$149.505.97%
$142.00Jul 17$4.50$4.00$8.50$133.50$150.505.97%
$143.00Jul 17$4.00$4.50$8.50$134.50$151.505.97%
$144.00Jul 17$3.60$5.00$8.60$135.40$152.606.04%
$140.00Jul 17$5.60$3.05$8.65$131.35$148.656.07%
$145.00Jul 17$3.20$5.60$8.80$136.20$153.806.18%
$139.00Jul 17$6.20$2.68$8.88$130.12$147.886.23%
$138.00Jul 17$6.80$2.30$9.10$128.90$147.106.39%
$146.00Jul 17$2.80$6.30$9.10$136.90$155.106.39%
$137.00Jul 17$7.45$2.00$9.45$127.55$146.456.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 3.37% of stock, avg 13.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$147.00$138.00Jul 17$2.50$2.30$4.80$133.20$151.80
$146.00$138.00Jul 17$2.80$2.30$5.10$132.90$151.10
$147.00$139.00Jul 17$2.50$2.68$5.18$133.82$152.18
$146.00$139.00Jul 17$2.80$2.68$5.48$133.52$151.48
$145.00$138.00Jul 17$3.20$2.30$5.50$132.50$150.50
$147.00$140.00Jul 17$2.50$3.05$5.55$134.45$152.55
$146.00$140.00Jul 17$2.80$3.05$5.85$134.15$151.85
$145.00$139.00Jul 17$3.20$2.68$5.88$133.12$150.88
$144.00$138.00Jul 17$3.60$2.30$5.90$132.10$149.90
$147.00$141.00Jul 17$2.50$3.50$6.00$135.00$153.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 315 found (best R:R 13.29, avg credit $1.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150155/160Aug 21$4.65$0.3513.29$145.35$159.65
150/155160/165Aug 21$4.60$0.4011.50$150.40$164.60
125/126128/130Jul 24$1.80$0.209.00$124.20$129.80
126/127128/130Jul 24$1.80$0.209.00$125.20$129.80
127/128130/131Jul 24$0.90$0.109.00$127.10$130.90
128/129130/131Jul 24$0.90$0.109.00$128.10$130.90
130/131132/133Jul 24$0.90$0.109.00$130.10$132.90
130/131137/138Jul 31$0.90$0.109.00$130.10$137.90
134/135142/143Aug 7$0.90$0.109.00$134.10$142.90
136/137142/143Aug 7$0.90$0.109.00$136.10$142.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$162.50$165.00Jul 24$0.05$2.4549.00
$162.50$165.00$167.50Jul 24$0.05$2.4549.00
$152.50$155.00$157.50Jul 31$0.05$2.4549.00
$157.50$160.00$162.50Aug 28$0.05$2.4549.00
$165.00$167.50$170.00Jul 31$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$115.00$120.00$125.00Aug 14$0.10$4.9049.00
$145.00$150.00$155.00Aug 21$0.15$4.8532.33
$115.00$120.00$125.00Aug 28$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. 58 found (best net $-1.95, 58 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
$157.50$160.001:2Jul 17-$0.39$2.11
$160.00$162.501:2Jul 17-$0.39$2.11
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$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-$2.80$2.20
$123.00$120.001:2Jul 31-$1.25$1.75
$120.00$115.001:2Aug 21-$3.65$1.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 101 found (best yield 11.09%, avg 4.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$143.00Aug 28$15.800.550.4%11.09%11.45%12
$144.00Aug 28$15.600.541.1%10.95%12.01%--31
$145.00Aug 28$14.800.531.8%10.39%12.15%751
$146.00Aug 28$14.800.522.5%10.39%12.85%2--
$147.00Aug 28$14.600.513.2%10.25%13.41%--12
$148.00Aug 28$14.200.503.9%9.97%13.83%--12
$145.00Aug 21$14.100.521.8%9.90%11.66%6023.2K
$149.00Aug 28$13.800.494.6%9.68%14.25%23
$143.00Aug 14$13.700.540.4%9.61%9.97%1024
$150.00Aug 28$13.400.485.3%9.40%14.67%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 63,866
Total Puts 45,220
Put/Call Ratio 0.71
Net Difference 18,646

Prior's Put/Call Breakdown

Total Calls 79,502
Total Puts 88,532
Put/Call Ratio 1.11
Net Difference -9,030

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