Tour v330
SPCX
SPACE EX TECH SPACEX A
$141.05 +1.37%
7/14 10:25

Option Volume

Detail
Current (07/14 10:25am) 113,714
Calls: 66,576 (59%)
Puts: 47,138 (41%)
Prior (07/13) 184,960
Calls: 87,853 (47%)
Puts: 97,107 (53%)
Current vs Prior -38.52%
Calls: -24.22% (Calls)
Puts: -51.46% (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 -83.68%
Calls: -83.22%
Puts: -84.30%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/14 10:25am) $66.30M
Calls: $23.33M (35%)
Puts: $42.96M (65%)
Prior (07/13) $109.19M
Calls: $40.11M (37%)
Puts: $69.08M (63%)
Current vs Prior -39.28%
Calls: -41.82%
Puts: -37.80%
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 -84.00%
Calls: -85.97%
Puts: -82.67%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/14 10:25am) 0.71
Prior (07/13) 1.11
Current vs Prior -35.94%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -13.20%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/14 10:25am) 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 6.31% | 9.93%6.31% | 24.10%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -9.49% | -5.41%-9.49% | +0.42%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -12.96% | -12.61%-40.43% | -4.13%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -9.49% | -5.41%-9.49% | +0.42%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.25% | 2.86%
Calls: 2.35% | 2.94%
Puts: 2.15% | 2.78%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -45.52% | -48.56%
Prior 7-Day Avg 5.71% | 4.70%
Calls: 5.85% | 4.29%
Puts: 5.57% | 5.11%
Current vs 7-Day Avg -60.59% | -39.20%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($42.96M). 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
10:25BEARISHBULLISHBULLISH
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 351 of results (avg 4.6%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Jul 318.408.50$8.451.2%810.5260
$145.00Aug 2113.8014.00$13.901.4%6060.513.2K
$143.00Jul 245.906.00$5.951.7%2050.48787
$150.00Aug 2111.8012.00$11.901.7%1440.4611.9K
$150.00Jul 315.405.50$5.451.8%1860.382.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Jul 318.708.80$8.751.1%60.47424
$140.00Jul 318.208.30$8.251.2%1490.452.4K
$139.00Jul 317.707.80$7.751.3%370.43197
$140.00Aug 2114.9015.10$15.001.3%2650.4414.2K
$144.00Aug 713.9014.10$14.001.4%220.49104

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.58, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 170.250.30$0.2817.9%1990.053.3K
$165.00Jul 170.300.35$0.3215.6%4850.0614.8K
$162.50Jul 170.400.45$0.4311.6%4850.071.8K
$160.00Jul 170.500.55$0.539.4%4.7K0.0914.3K
$157.50Jul 170.600.70$0.6515.4%2.4K0.116.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 170.250.30$0.2817.9%220.05--
$124.00Jul 170.300.35$0.3215.6%90.06--
$125.00Jul 170.350.40$0.3813.2%1.9K0.078.4K
$126.00Jul 170.400.45$0.4311.6%1650.08--
$113.00Jul 240.400.45$0.4311.6%--0.0516

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 169 found (avg delta 0.65, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1726.0027.30$26.654.9%10.9811
$120.00Jul 1721.1022.30$21.705.5%70.97633
$125.00Jul 1716.3017.30$16.806.0%280.93824
$119.00Jul 2422.5025.80$24.1513.7%50.915
$127.00Jul 1714.2016.70$15.4516.2%240.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 1724.8026.80$25.807.8%50.931.3K
$165.00Jul 1723.3024.30$23.804.2%710.926.8K
$162.50Jul 1721.0021.90$21.454.2%90.911.4K
$160.00Jul 1718.9019.60$19.253.6%2480.9013.7K
$157.50Jul 1716.1017.10$16.606.0%260.881.4K

Most actively traded options today. High liquidity = easy entry/exit. 355 active (total vol 83.7K, top 7.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.401.45$1.423.5%7.0K0.2315.0K
$145.00Jul 172.602.70$2.653.8%5.9K0.387.0K
$160.00Jul 170.500.55$0.539.4%4.7K0.0914.3K
$140.00Jul 174.704.80$4.752.1%3.5K0.566.3K
$142.00Jul 173.703.80$3.752.7%3.3K0.481.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 171.751.80$1.782.8%5.5K0.2625.8K
$140.00Jul 173.603.70$3.652.7%4.7K0.4414.4K
$125.00Jul 170.350.40$0.3813.2%1.9K0.078.4K
$130.00Jul 170.750.80$0.786.4%1.5K0.1416.3K
$145.00Jul 176.406.60$6.503.1%1.4K0.6210.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 15.5%, max 36.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$167.50Jul 17Aug 28106.1%84.7%25.3%2003.4K
$165.00Jul 17Aug 28102.0%84.7%20.5%49414.8K
$162.50Jul 17Aug 2899.9%84.7%18.0%4861.8K
$128.00Jul 17Jul 2485.1%73.4%15.9%232
$115.00Jul 17Aug 21102.7%89.2%15.2%167
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$116.00Jul 17Jul 31107.0%78.3%36.7%67--
$117.00Jul 17Jul 24103.0%79.9%29.0%11758
$118.00Jul 17Jul 3199.0%77.4%28.0%5--
$167.50Jul 17Aug 28106.1%84.7%25.3%51.3K
$119.00Jul 17Jul 2498.1%78.5%25.1%30156

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 272 found (best R:R 24.00, avg 2.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$162.50Jul 17$0.10$2.40$0.1024.00$160.10
$162.50$165.00Jul 17$0.11$2.39$0.1121.73$162.61
$157.50$160.00Jul 17$0.12$2.38$0.1219.83$157.62
$165.00$167.50Jul 24$0.17$2.33$0.1713.71$165.17
$155.00$157.50Jul 17$0.18$2.32$0.1812.89$155.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$122.00$121.00Jul 24$0.10$0.90$0.109.00$121.90
$116.00$115.00Jul 31$0.10$0.90$0.109.00$115.90
$129.00$128.00Jul 17$0.11$0.89$0.118.09$128.89
$123.00$122.00Jul 24$0.12$0.88$0.127.33$122.88
$118.00$116.00Jul 31$0.25$1.75$0.257.00$117.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 340 found (best R:R 49.00, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 17$4.90$4.90$0.1049.00$124.90
$120.00$125.00Jul 24$4.70$4.70$0.3015.67$124.70
$130.00$131.00Jul 24$0.85$0.85$0.155.67$130.85
$144.00$145.00Aug 14$0.85$0.85$0.155.67$144.85
$125.00$130.00Jul 31$4.10$4.10$0.904.56$129.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$162.50Jul 17$2.35$2.35$0.1515.67$162.65
$165.00$162.50Jul 24$2.30$2.30$0.2011.50$162.70
$160.00$157.50Jul 31$2.30$2.30$0.2011.50$157.70
$162.50$160.00Jul 24$2.25$2.25$0.259.00$160.25
$155.00$152.50Jul 17$2.20$2.20$0.307.33$152.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $1.82, cheapest $0.44)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Jul 17Jul 24$0.85106.1%83.6%
$165.00Jul 17Jul 24$0.98102.0%81.3%
$120.00Jul 17Jul 24$1.0596.7%78.1%
$162.50Jul 17Jul 24$1.1099.9%79.9%
$125.00Jul 17Jul 24$1.2589.7%74.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$116.00Jul 17Jul 24$0.44107.0%81.1%
$115.00Jul 17Jul 24$0.45102.7%82.2%
$117.00Jul 17Jul 24$0.50103.0%79.9%
$118.00Jul 17Jul 24$0.5799.0%79.3%
$119.00Jul 17Jul 24$0.6398.1%78.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 5.92% of stock, avg 16.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$141.00Jul 17$4.25$4.10$8.35$132.65$149.355.92%
$140.00Jul 17$4.75$3.65$8.40$131.60$148.405.96%
$142.00Jul 17$3.75$4.65$8.40$133.60$150.405.96%
$139.00Jul 17$5.30$3.15$8.45$130.55$147.455.99%
$143.00Jul 17$3.35$5.20$8.55$134.45$151.556.06%
$138.00Jul 17$5.90$2.75$8.65$129.35$146.656.13%
$144.00Jul 17$3.03$5.90$8.93$135.07$152.936.33%
$137.00Jul 17$6.65$2.38$9.03$127.97$146.036.40%
$145.00Jul 17$2.65$6.50$9.15$135.85$154.156.49%
$136.00Jul 17$7.35$2.08$9.43$126.57$145.436.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.34% of stock, avg 13.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$146.00$137.00Jul 17$2.33$2.38$4.71$132.29$150.71
$145.00$137.00Jul 17$2.65$2.38$5.03$131.97$150.03
$146.00$138.00Jul 17$2.33$2.75$5.08$132.92$151.08
$145.00$138.00Jul 17$2.65$2.75$5.40$132.60$150.40
$144.00$137.00Jul 17$3.03$2.38$5.41$131.59$149.41
$146.00$139.00Jul 17$2.33$3.15$5.48$133.52$151.48
$143.00$137.00Jul 17$3.35$2.38$5.73$131.27$148.73
$144.00$138.00Jul 17$3.03$2.75$5.78$132.22$149.78
$145.00$139.00Jul 17$2.65$3.15$5.80$133.20$150.80
$146.00$140.00Jul 17$2.33$3.65$5.98$134.02$151.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 299 found (best R:R 32.33, avg credit $1.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 21$4.85$0.1532.33$115.15$129.85
115/120125/130Aug 7$4.80$0.2024.00$115.20$129.80
120/125130/135Aug 14$4.70$0.3015.67$120.30$134.70
120/123125/130Jul 31$4.65$0.3513.29$118.35$129.65
130/135140/145Aug 21$4.55$0.4510.11$130.45$144.55
127/128132/133Jul 24$0.90$0.109.00$127.10$132.90
130/131138/139Jul 31$0.90$0.109.00$130.10$138.90
130/131140/141Jul 31$0.90$0.109.00$130.10$140.90
134/135140/141Aug 7$0.90$0.109.00$134.10$140.90
134/135141/142Aug 7$0.90$0.109.00$134.10$141.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Jul 17$0.05$4.9599.00
$152.50$155.00$157.50Jul 31$0.05$2.4549.00
$160.00$162.50$165.00Aug 7$0.05$2.4549.00
$162.50$165.00$167.50Aug 7$0.05$2.4549.00
$135.00$140.00$145.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Aug 14$0.05$2.4549.00
$140.00$145.00$150.00Aug 21$0.15$4.8532.33
$150.00$152.50$155.00Jul 17$0.10$2.4024.00
$157.50$160.00$162.50Jul 24$0.10$2.4024.00
$157.50$160.00$162.50Aug 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. 56 found (best net $-2.10, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$162.50$165.001:2Jul 17-$0.21$2.29
$165.00$167.501:2Jul 17-$0.24$2.26
$160.00$162.501:2Jul 17-$0.33$2.17
$157.50$160.001:2Jul 17-$0.41$2.09
$155.00$157.501:2Jul 17-$0.47$2.03
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 7-$2.10$2.90
$125.00$120.001:2Aug 7-$2.90$2.10
$120.00$115.001:2Aug 14-$3.00$2.00
$123.00$120.001:2Jul 31-$1.35$1.65
$120.00$115.001:2Aug 21-$3.80$1.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 100 found (best yield 11.34%, avg 5.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$142.00Aug 28$16.000.550.7%11.34%12.02%311
$143.00Aug 28$15.500.541.4%10.99%12.37%12
$144.00Aug 28$15.200.532.1%10.78%12.87%--31
$145.00Aug 28$14.800.522.8%10.49%13.29%751
$146.00Aug 28$14.400.513.5%10.21%13.72%2--
$147.00Aug 28$14.000.504.2%9.93%14.14%--12
$142.00Aug 14$13.800.540.7%9.78%10.46%423
$145.00Aug 21$13.800.512.8%9.78%12.58%6063.2K
$148.00Aug 28$13.600.494.9%9.64%14.57%--12
$143.00Aug 14$13.300.531.4%9.43%10.81%1224

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 66,576
Total Puts 47,138
Put/Call Ratio 0.71
Net Difference 19,438

Prior's Put/Call Breakdown

Total Calls 87,853
Total Puts 97,107
Put/Call Ratio 1.11
Net Difference -9,254

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