Tour v330
SPCX
SPACE EX TECH SPACEX A
$141.07 +1.39%
7/14 10:35

Option Volume

Detail
Current (07/14 10:35am) 125,040
Calls: 72,234 (58%)
Puts: 52,806 (42%)
Prior (07/13) 199,024
Calls: 94,153 (47%)
Puts: 104,871 (53%)
Current vs Prior -37.17%
Calls: -23.28% (Calls)
Puts: -49.65% (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 -82.06%
Calls: -81.79%
Puts: -82.41%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/14 10:35am) $74.35M
Calls: $26.49M (36%)
Puts: $47.86M (64%)
Prior (07/13) $122.11M
Calls: $43.98M (36%)
Puts: $78.13M (64%)
Current vs Prior -39.12%
Calls: -39.78%
Puts: -38.75%
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 -82.05%
Calls: -84.08%
Puts: -80.69%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/14 10:35am) 0.73
Prior (07/13) 1.11
Current vs Prior -34.37%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -10.38%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/14 10:35am) 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% | 9.99%6.24% | 23.82%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -10.52% | -4.75%-10.52% | -0.78%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -13.95% | -12.00%-41.11% | -5.28%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -10.52% | -4.75%-10.52% | -0.78%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.55% | 4.21%
Calls: 4.76% | 2.94%
Puts: 4.35% | 5.48%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior +10.17% | -24.28%
Prior 7-Day Avg 5.71% | 4.70%
Calls: 5.85% | 4.29%
Puts: 5.57% | 5.11%
Current vs 7-Day Avg -20.30% | -10.51%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($47.86M). P/C ratio dropping 34% - 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
10:35BEARISHBULLISHBULLISH
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 5.1%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2111.8011.90$11.850.8%1650.4611.9K
$142.00Jul 246.306.40$6.351.6%2970.50365
$145.00Aug 710.6010.80$10.701.9%440.4989
$139.00Jul 175.205.30$5.251.9%4260.601.0K
$145.00Jul 245.105.20$5.151.9%3830.44862
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2114.9015.10$15.001.3%2780.4414.2K
$135.00Aug 2112.4012.60$12.501.6%7190.3918.5K
$145.00Aug 2117.6017.90$17.751.7%2140.4910.5K
$144.00Aug 1415.8016.10$15.951.9%--0.4827
$115.00Aug 215.205.30$5.251.9%2340.205.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.57, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 170.250.30$0.2817.9%2020.043.3K
$165.00Jul 170.300.35$0.3215.6%5180.0614.8K
$162.50Jul 170.350.40$0.3813.2%5130.071.8K
$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%2.0K0.078.4K
$126.00Jul 170.400.45$0.4311.6%1680.08--
$113.00Jul 240.400.45$0.4311.6%--0.0516

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 171 found (avg delta 0.65, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1725.2026.80$26.006.2%11.0011
$120.00Jul 1720.0021.80$20.908.6%70.94633
$125.00Jul 1716.0016.90$16.455.5%280.92824
$119.00Jul 2421.9025.80$23.8516.4%50.915
$127.00Jul 1713.7015.20$14.4510.4%240.90--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 1725.9027.60$26.756.4%50.951.3K
$165.00Jul 1723.6025.00$24.305.8%1320.946.8K
$162.50Jul 1721.1022.60$21.856.9%100.931.4K
$160.00Jul 1719.0020.10$19.555.6%2550.9113.7K
$157.50Jul 1716.7017.60$17.155.2%260.891.4K

Most actively traded options today. High liquidity = easy entry/exit. 362 active (total vol 91.5K, top 7.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.351.45$1.407.1%7.3K0.2315.0K
$145.00Jul 172.552.65$2.603.8%6.3K0.377.0K
$160.00Jul 170.450.50$0.4810.4%4.7K0.0914.3K
$140.00Jul 174.604.80$4.704.3%3.7K0.566.3K
$142.00Jul 173.703.80$3.752.7%3.5K0.481.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 171.701.75$1.732.9%5.7K0.2625.8K
$140.00Jul 173.503.70$3.605.6%5.3K0.4414.4K
$125.00Jul 170.350.40$0.3813.2%2.0K0.078.4K
$130.00Jul 170.750.80$0.786.4%1.9K0.1416.3K
$141.00Jul 174.004.10$4.052.5%1.6K0.481.2K

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 14.7%, max 32.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$167.50Jul 17Aug 28104.7%85.0%23.2%2033.4K
$165.00Jul 17Aug 28102.5%85.0%20.7%52814.8K
$128.00Jul 17Jul 2484.8%73.3%15.6%372
$115.00Jul 17Aug 21102.5%88.9%15.3%167
$162.50Jul 17Aug 2897.7%84.7%15.2%5141.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$116.00Jul 17Jul 31103.1%78.0%32.1%139--
$117.00Jul 17Jul 24102.8%79.8%28.9%13158
$118.00Jul 17Jul 3198.8%77.1%28.2%5--
$119.00Jul 17Jul 2497.9%78.4%24.9%30156
$121.00Jul 17Jul 2494.7%76.8%23.2%3158

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 268 found (best R:R 15.67, avg 2.21)

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$0.20$2.30$0.2011.50$162.70
$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
$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. 339 found (best R:R 15.67, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 17$4.45$4.45$0.558.09$124.45
$132.00$133.00Jul 17$0.85$0.85$0.155.67$132.85
$120.00$125.00Jul 24$4.25$4.25$0.755.67$124.25
$120.00$125.00Jul 31$4.15$4.15$0.854.88$124.15
$127.00$128.00Jul 17$0.80$0.80$0.204.00$127.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$157.50$155.00Jul 17$2.35$2.35$0.1515.67$155.15
$155.00$152.50Jul 17$2.30$2.30$0.2011.50$152.70
$162.50$160.00Jul 17$2.30$2.30$0.2011.50$160.20
$160.00$157.50Jul 24$2.30$2.30$0.2011.50$157.70
$165.00$162.50Jul 24$2.30$2.30$0.2011.50$162.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $1.83, cheapest $0.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Jul 17Jul 24$0.85104.7%83.2%
$120.00Jul 17Jul 24$0.9096.5%78.0%
$165.00Jul 17Jul 24$0.98102.5%81.5%
$125.00Jul 17Jul 24$1.1089.4%74.4%
$162.50Jul 17Jul 24$1.1297.7%79.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.45102.5%82.1%
$116.00Jul 17Jul 24$0.47103.1%81.0%
$117.00Jul 17Jul 24$0.50102.8%79.8%
$118.00Jul 17Jul 24$0.5798.8%79.2%
$119.00Jul 17Jul 24$0.6397.9%78.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 5.85% of stock, avg 16.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$141.00Jul 17$4.20$4.05$8.25$132.75$149.255.85%
$140.00Jul 17$4.70$3.60$8.30$131.70$148.305.88%
$139.00Jul 17$5.25$3.10$8.35$130.65$147.355.92%
$142.00Jul 17$3.75$4.60$8.35$133.65$150.355.92%
$138.00Jul 17$5.80$2.70$8.50$129.50$146.506.03%
$143.00Jul 17$3.35$5.20$8.55$134.45$151.556.06%
$144.00Jul 17$2.95$5.80$8.75$135.25$152.756.20%
$137.00Jul 17$6.45$2.35$8.80$128.20$145.806.24%
$145.00Jul 17$2.60$6.50$9.10$135.90$154.106.45%
$136.00Jul 17$7.10$2.03$9.13$126.87$145.136.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.30% of stock, avg 13.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$146.00$137.00Jul 17$2.30$2.35$4.65$132.35$150.65
$145.00$137.00Jul 17$2.60$2.35$4.95$132.05$149.95
$146.00$138.00Jul 17$2.30$2.70$5.00$133.00$151.00
$144.00$137.00Jul 17$2.95$2.35$5.30$131.70$149.30
$145.00$138.00Jul 17$2.60$2.70$5.30$132.70$150.30
$146.00$139.00Jul 17$2.30$3.10$5.40$133.60$151.40
$144.00$138.00Jul 17$2.95$2.70$5.65$132.35$149.65
$143.00$137.00Jul 17$3.35$2.35$5.70$131.30$148.70
$145.00$139.00Jul 17$2.60$3.10$5.70$133.30$150.70
$146.00$140.00Jul 17$2.30$3.60$5.90$134.10$151.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 322 found (best R:R 15.67, avg credit $1.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.70$0.3015.67$150.30$164.70
125/130135/140Aug 21$4.65$0.3513.29$125.35$139.65
115/120125/130Aug 7$4.55$0.4510.11$115.45$129.55
115/120125/130Aug 14$4.55$0.4510.11$115.45$129.55
124/125130/131Jul 24$0.90$0.109.00$124.10$130.90
126/127131/132Jul 24$0.90$0.109.00$126.10$131.90
126/127134/135Jul 24$0.90$0.109.00$126.10$134.90
127/128131/132Jul 24$0.90$0.109.00$127.10$131.90
127/128134/135Jul 24$0.90$0.109.00$127.10$134.90
128/129131/132Jul 24$0.90$0.109.00$128.10$131.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Jul 17$0.05$2.4549.00
$125.00$130.00$135.00Jul 31$0.10$4.9049.00
$155.00$157.50$160.00Aug 7$0.05$2.4549.00
$140.00$145.00$150.00Aug 21$0.10$4.9049.00
$152.50$155.00$157.50Jul 17$0.08$2.4230.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 17$0.05$2.4549.00
$150.00$152.50$155.00Aug 14$0.05$2.4549.00
$155.00$160.00$165.00Aug 21$0.15$4.8532.33
$115.00$120.00$125.00Aug 28$0.15$4.8532.33
$152.50$155.00$157.50Jul 24$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. 55 found (best net $-2.00, 55 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-$2.00$3.00
$125.00$120.001:2Aug 7-$2.90$2.10
$120.00$115.001:2Aug 14-$3.05$1.95
$123.00$120.001:2Jul 31-$1.38$1.62
$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 10.99%, avg 4.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$142.00Aug 28$15.500.550.7%10.99%11.65%311
$143.00Aug 28$15.100.541.4%10.70%12.07%12
$144.00Aug 28$14.700.532.1%10.42%12.50%1031
$145.00Aug 28$14.500.522.8%10.28%13.06%851
$146.00Aug 28$14.200.513.5%10.07%13.56%2--
$147.00Aug 28$13.800.504.2%9.78%13.99%--12
$145.00Aug 21$13.600.512.8%9.64%12.43%6283.2K
$142.00Aug 14$13.500.540.7%9.57%10.23%723
$148.00Aug 28$13.500.494.9%9.57%14.48%--12
$149.00Aug 28$13.100.485.6%9.29%14.91%23

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 72,234
Total Puts 52,806
Put/Call Ratio 0.73
Net Difference 19,428

Prior's Put/Call Breakdown

Total Calls 94,153
Total Puts 104,871
Put/Call Ratio 1.11
Net Difference -10,718

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