Tour v330
SPCX
SPACE EX TECH SPACEX A
$140.95 +1.30%
7/14 10:30

Option Volume

Detail
Current (07/14 10:30am) 119,680
Calls: 69,454 (58%)
Puts: 50,226 (42%)
Prior (07/13) 191,752
Calls: 91,066 (47%)
Puts: 100,686 (53%)
Current vs Prior -37.59%
Calls: -23.73% (Calls)
Puts: -50.12% (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 -82.83%
Calls: -82.49%
Puts: -83.27%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/14 10:30am) $70.33M
Calls: $24.70M (35%)
Puts: $45.63M (65%)
Prior (07/13) $114.26M
Calls: $42.63M (37%)
Puts: $71.63M (63%)
Current vs Prior -38.45%
Calls: -42.06%
Puts: -36.30%
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 -83.02%
Calls: -85.15%
Puts: -81.59%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/14 10:30am) 0.72
Prior (07/13) 1.11
Current vs Prior -34.59%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -11.33%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/14 10:30am) 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 6.24% | 9.90%6.24% | 24.02%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -10.44% | -5.68%-10.44% | +0.05%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -13.88% | -12.86%-41.06% | -4.49%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -10.44% | -5.68%-10.44% | +0.05%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.28% | 2.19%
Calls: 2.15% | 1.38%
Puts: 2.41% | 2.99%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -44.79% | -60.61%
Prior 7-Day Avg 5.71% | 4.70%
Calls: 5.85% | 4.29%
Puts: 5.57% | 5.11%
Current vs 7-Day Avg -60.06% | -53.45%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($45.63M). P/C ratio dropping 35% - 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
10:30BEARISHBULLISHBULLISH
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 350 of results (avg 4.7%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 247.207.30$7.251.4%1710.55600
$145.00Aug 2113.7013.90$13.801.4%6180.513.2K
$147.00Jul 316.306.40$6.351.6%40.42115
$145.00Jul 172.552.60$2.581.9%6.1K0.377.0K
$135.00Jul 2410.0010.20$10.102.0%370.66260
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2114.9015.10$15.001.3%2740.4414.2K
$143.00Aug 713.4013.60$13.501.5%--0.48161
$135.00Aug 2112.4012.60$12.501.6%6930.3918.5K
$144.00Jul 175.906.00$5.951.7%1400.60--
$140.00Aug 711.8012.00$11.901.7%1270.453.2K

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%2020.053.3K
$165.00Jul 170.300.35$0.3215.6%5060.0614.8K
$162.50Jul 170.350.40$0.3813.2%5050.071.8K
$160.00Jul 170.450.50$0.4810.4%4.7K0.0914.3K
$157.50Jul 170.600.65$0.637.9%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%220.06--
$125.00Jul 170.350.40$0.3813.2%1.9K0.078.4K
$126.00Jul 170.400.45$0.4311.6%1660.08--
$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 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1725.4026.70$26.055.0%11.0011
$120.00Jul 1720.6021.70$21.155.2%70.94633
$125.00Jul 1715.7016.70$16.206.2%280.92824
$127.00Jul 1713.9015.80$14.8512.8%240.90--
$119.00Jul 2421.9025.80$23.8516.4%50.905
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 1726.0027.50$26.755.6%50.951.3K
$165.00Jul 1724.0024.80$24.403.3%720.946.8K
$162.50Jul 1721.4022.30$21.854.1%100.931.4K
$160.00Jul 1719.2019.90$19.553.6%2500.9213.7K
$157.50Jul 1716.9017.70$17.304.6%260.891.4K

Most actively traded options today. High liquidity = easy entry/exit. 360 active (total vol 87.4K, top 7.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.351.40$1.383.6%7.1K0.2315.0K
$145.00Jul 172.552.60$2.581.9%6.1K0.377.0K
$160.00Jul 170.450.50$0.4810.4%4.7K0.0914.3K
$140.00Jul 174.604.70$4.652.2%3.6K0.556.3K
$142.00Jul 173.603.80$3.705.4%3.4K0.471.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 171.751.85$1.805.6%5.5K0.2725.8K
$140.00Jul 173.603.70$3.652.7%5.0K0.4514.4K
$125.00Jul 170.350.40$0.3813.2%1.9K0.078.4K
$130.00Jul 170.800.85$0.836.0%1.8K0.1416.3K
$145.00Jul 176.506.70$6.603.0%1.4K0.6310.2K

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 14.9%, max 36.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$167.50Jul 17Aug 28107.2%84.5%26.9%2033.4K
$165.00Jul 17Aug 28103.2%84.5%22.2%51514.8K
$162.50Jul 17Aug 2898.4%84.3%16.7%5061.8K
$128.00Jul 17Jul 2483.9%73.2%14.5%302
$115.00Jul 17Aug 21101.9%89.2%14.2%167
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$116.00Jul 17Jul 31106.2%77.7%36.6%67--
$117.00Jul 17Jul 24102.1%80.2%27.3%12158
$118.00Jul 17Jul 3198.1%77.2%27.2%5--
$167.50Jul 17Aug 28107.2%84.5%26.9%51.3K
$119.00Jul 17Jul 2497.2%78.7%23.5%30156

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 275 found (best R:R 15.67, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$157.50$160.00Jul 17$0.15$2.35$0.1515.67$157.65
$155.00$157.50Jul 17$0.17$2.33$0.1713.71$155.17
$165.00$167.50Jul 24$0.17$2.33$0.1713.71$165.17
$162.50$165.00Jul 24$0.23$2.27$0.239.87$162.73
$152.50$155.00Jul 17$0.25$2.25$0.259.00$152.75
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
$131.00$130.00Jul 17$0.12$0.88$0.127.33$130.88
$123.00$122.00Jul 24$0.12$0.88$0.127.33$122.88
$129.00$128.00Jul 17$0.13$0.87$0.136.69$128.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 339 found (best R:R 15.67, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 24$4.70$4.70$0.3015.67$124.70
$131.00$133.00Jul 17$1.70$1.70$0.305.67$132.70
$120.00$125.00Jul 31$4.10$4.10$0.904.56$124.10
$134.00$135.00Jul 17$0.80$0.80$0.204.00$134.80
$130.00$131.00Jul 24$0.80$0.80$0.204.00$130.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$167.50$165.00Jul 17$2.35$2.35$0.1515.67$165.15
$162.50$160.00Jul 17$2.30$2.30$0.2011.50$160.20
$148.00$147.00Jul 17$0.90$0.90$0.109.00$147.10
$160.00$157.50Jul 17$2.25$2.25$0.259.00$157.75
$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 $1.85, cheapest $0.44)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Jul 17Jul 24$0.82107.2%83.1%
$165.00Jul 17Jul 24$0.95103.2%81.4%
$162.50Jul 17Jul 24$1.1298.4%80.1%
$160.00Jul 17Jul 24$1.2795.2%78.4%
$120.00Jul 17Jul 24$1.3595.8%77.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$116.00Jul 17Jul 24$0.44106.2%80.7%
$115.00Jul 17Jul 24$0.45101.9%81.7%
$117.00Jul 17Jul 24$0.52102.1%80.2%
$118.00Jul 17Jul 24$0.6098.1%79.5%
$119.00Jul 17Jul 24$0.6597.2%78.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 5.89% of stock, avg 16.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Jul 17$4.65$3.65$8.30$131.70$148.305.89%
$141.00Jul 17$4.15$4.15$8.30$132.70$149.305.89%
$139.00Jul 17$5.20$3.20$8.40$130.60$147.405.96%
$142.00Jul 17$3.70$4.70$8.40$133.60$150.405.96%
$138.00Jul 17$5.80$2.80$8.60$129.40$146.606.10%
$143.00Jul 17$3.30$5.30$8.60$134.40$151.606.10%
$137.00Jul 17$6.40$2.42$8.82$128.18$145.826.26%
$144.00Jul 17$2.90$5.95$8.85$135.15$152.856.28%
$136.00Jul 17$7.05$2.10$9.15$126.85$145.156.49%
$145.00Jul 17$2.58$6.60$9.18$135.82$154.186.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.33% of stock, avg 13.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$146.00$137.00Jul 17$2.28$2.42$4.70$132.30$150.70
$145.00$137.00Jul 17$2.58$2.42$5.00$132.00$150.00
$146.00$138.00Jul 17$2.28$2.80$5.08$132.92$151.08
$144.00$137.00Jul 17$2.90$2.42$5.32$131.68$149.32
$145.00$138.00Jul 17$2.58$2.80$5.38$132.62$150.38
$146.00$139.00Jul 17$2.28$3.20$5.48$133.52$151.48
$144.00$138.00Jul 17$2.90$2.80$5.70$132.30$149.70
$143.00$137.00Jul 17$3.30$2.42$5.72$131.28$148.72
$145.00$139.00Jul 17$2.58$3.20$5.78$133.22$150.78
$146.00$140.00Jul 17$2.28$3.65$5.93$134.07$151.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 317 found (best R:R 32.33, avg credit $1.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 14$4.85$0.1532.33$115.15$129.85
115/120125/130Aug 7$4.80$0.2024.00$115.20$129.80
150/155160/165Aug 21$4.70$0.3015.67$150.30$164.70
128/129131/133Jul 17$1.83$0.1710.76$127.17$132.83
129/130131/133Jul 17$1.83$0.1710.76$128.17$132.83
120/125130/135Aug 14$4.55$0.4510.11$120.45$134.55
120/125130/135Aug 21$4.55$0.4510.11$120.45$134.55
126/127131/132Jul 24$0.90$0.109.00$126.10$131.90
135/136140/141Aug 7$0.90$0.109.00$135.10$140.90
136/137143/144Aug 7$0.90$0.109.00$136.10$143.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.05$4.9599.00
$157.50$160.00$162.50Jul 17$0.05$2.4549.00
$157.50$160.00$162.50Aug 7$0.05$2.4549.00
$157.50$160.00$162.50Aug 14$0.05$2.4549.00
$160.00$162.50$165.00Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$157.50$160.00$162.50Jul 17$0.05$2.4549.00
$157.50$160.00$162.50Aug 14$0.05$2.4549.00
$150.00$155.00$160.00Aug 21$0.15$4.8532.33
$150.00$152.50$155.00Aug 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. 54 found (best net $-2.05, 54 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$167.501:2Jul 17-$0.24$2.26
$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-$0.33$2.17
$155.00$157.501:2Jul 17-$0.46$2.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 7-$2.05$2.95
$125.00$120.001:2Aug 7-$2.95$2.05
$120.00$115.001:2Aug 14-$3.05$1.95
$123.00$120.001:2Jul 31-$1.39$1.61
$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. 106 found (best yield 11.35%, avg 5.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$141.00Aug 28$16.000.560.0%11.35%11.39%625
$142.00Aug 28$15.500.550.7%11.00%11.74%311
$143.00Aug 28$15.300.541.4%10.85%12.31%12
$144.00Aug 28$14.700.532.2%10.43%12.59%1031
$145.00Aug 28$14.600.522.9%10.36%13.23%851
$146.00Aug 28$14.200.513.6%10.07%13.66%2--
$141.00Aug 14$14.000.550.0%9.93%9.97%523
$147.00Aug 28$13.800.504.3%9.79%14.08%--12
$145.00Aug 21$13.700.512.9%9.72%12.59%6183.2K
$142.00Aug 14$13.500.540.7%9.58%10.32%723

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 69,454
Total Puts 50,226
Put/Call Ratio 0.72
Net Difference 19,228

Prior's Put/Call Breakdown

Total Calls 91,066
Total Puts 100,686
Put/Call Ratio 1.11
Net Difference -9,620

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