Tour v330
SPCX
SPACE EX TECH SPACEX A
$141.66 +1.81%
7/14 10:40

Option Volume

Detail
Current (07/14 10:40am) 130,159
Calls: 75,627 (58%)
Puts: 54,532 (42%)
Prior (07/13) 207,732
Calls: 98,547 (47%)
Puts: 109,185 (53%)
Current vs Prior -37.34%
Calls: -23.26% (Calls)
Puts: -50.06% (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 -81.32%
Calls: -80.94%
Puts: -81.84%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/14 10:40am) $77.02M
Calls: $28.66M (37%)
Puts: $48.36M (63%)
Prior (07/13) $128.78M
Calls: $45.39M (35%)
Puts: $83.38M (65%)
Current vs Prior -40.19%
Calls: -36.86%
Puts: -42.01%
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 -81.41%
Calls: -82.77%
Puts: -80.49%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/14 10:40am) 0.72
Prior (07/13) 1.11
Current vs Prior -34.92%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -11.59%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/14 10:40am) 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 6.14% | 9.92%6.14% | 23.68%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -11.90% | -5.48%-11.90% | -1.34%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -15.29% | -12.68%-42.02% | -5.81%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -11.90% | -5.48%-11.90% | -1.34%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.54% | 3.57%
Calls: 6.74% | 2.82%
Puts: 2.35% | 4.32%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior +9.93% | -35.79%
Prior 7-Day Avg 5.71% | 4.70%
Calls: 5.85% | 4.29%
Puts: 5.57% | 5.11%
Current vs 7-Day Avg -20.47% | -24.11%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($48.36M). 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
10:40BEARISHBULLISHBULLISH
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 342 of results (avg 4.7%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2114.0014.20$14.101.4%6290.513.2K
$148.00Jul 316.206.30$6.251.6%110.42180
$143.00Jul 246.106.20$6.151.6%2180.49787
$150.00Aug 2112.0012.20$12.101.7%1710.4711.9K
$144.00Jul 245.705.80$5.751.7%580.47131
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2127.0027.30$27.151.1%400.6216.8K
$145.00Aug 2117.3017.50$17.401.1%2150.4810.5K
$141.00Jul 318.408.50$8.451.2%70.46424
$140.00Jul 317.908.00$7.951.3%1690.442.4K
$139.00Jul 317.407.50$7.451.3%370.42197

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.58, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 170.250.30$0.2817.9%2040.053.3K
$165.00Jul 170.300.35$0.3215.6%5310.0614.8K
$162.50Jul 170.350.40$0.3813.2%5200.071.8K
$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
$124.00Jul 170.250.30$0.2817.9%230.05--
$125.00Jul 170.300.35$0.3215.6%2.0K0.068.4K
$126.00Jul 170.350.40$0.3813.2%1750.07--
$127.00Jul 170.400.45$0.4311.6%370.08--
$116.00Jul 240.500.60$0.5518.2%20.0659

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 169 found (avg delta 0.66, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1725.2027.20$26.207.6%10.9811
$120.00Jul 1720.0022.00$21.009.5%70.97633
$125.00Jul 1716.3017.30$16.806.0%280.94824
$127.00Jul 1713.7015.40$14.5511.7%240.92--
$119.00Jul 2421.9025.80$23.8516.4%50.915
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 1725.7027.40$26.556.4%50.931.3K
$165.00Jul 1723.4024.40$23.904.2%1340.926.8K
$162.50Jul 1720.9022.00$21.455.1%100.921.4K
$160.00Jul 1718.5019.50$19.005.3%2560.9013.7K
$157.50Jul 1716.1017.00$16.555.4%270.881.4K

Most actively traded options today. High liquidity = easy entry/exit. 362 active (total vol 94.5K, top 7.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.451.50$1.483.4%7.6K0.2415.0K
$145.00Jul 172.702.80$2.753.6%6.8K0.397.0K
$160.00Jul 170.450.50$0.4810.4%4.7K0.0914.3K
$142.00Jul 173.904.00$3.952.5%3.8K0.511.9K
$140.00Jul 174.905.10$5.004.0%3.8K0.586.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 171.551.60$1.583.2%5.7K0.2425.8K
$140.00Jul 173.203.40$3.306.1%5.5K0.4214.4K
$125.00Jul 170.300.35$0.3215.6%2.0K0.068.4K
$130.00Jul 170.650.75$0.7014.3%1.9K0.1216.3K
$141.00Jul 173.703.80$3.752.7%1.6K0.461.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 14.9%, max 31.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$167.50Jul 17Aug 28104.3%85.4%22.2%2053.4K
$115.00Jul 17Aug 21104.5%88.6%17.9%167
$165.00Jul 17Aug 28100.1%85.3%17.4%54114.8K
$128.00Jul 17Jul 2484.3%72.4%16.4%372
$131.00Jul 17Jul 2481.7%71.4%14.5%2738
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$117.00Jul 17Jul 24105.0%80.0%31.3%13158
$118.00Jul 17Jul 31101.1%77.5%30.4%5--
$116.00Jul 17Jul 31100.8%78.3%28.8%139--
$119.00Jul 17Jul 2497.1%78.0%24.5%30156
$121.00Jul 17Jul 2494.6%76.7%23.3%3158

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 273 found (best R:R 15.67, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$157.50$160.00Jul 17$0.15$2.35$0.1515.67$157.65
$165.00$167.50Jul 24$0.18$2.32$0.1812.89$165.18
$155.00$157.50Jul 17$0.20$2.30$0.2011.50$155.20
$162.50$165.00Jul 24$0.22$2.28$0.2210.36$162.72
$152.50$155.00Jul 17$0.27$2.23$0.278.26$152.77
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
$118.00$116.00Jul 31$0.25$1.75$0.257.00$117.75
$120.00$118.00Jul 31$0.25$1.75$0.257.00$119.75
$131.00$130.00Jul 17$0.13$0.87$0.136.69$130.87

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 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$128.00$130.00Jul 24$1.80$1.80$0.209.00$129.80
$127.00$128.00Jul 17$0.85$0.85$0.155.67$127.85
$133.00$134.00Jul 17$0.85$0.85$0.155.67$133.85
$120.00$125.00Jul 17$4.20$4.20$0.805.25$124.20
$132.00$133.00Jul 17$0.80$0.80$0.204.00$132.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$152.50Jul 17$2.35$2.35$0.1515.67$152.65
$157.50$155.00Jul 17$2.30$2.30$0.2011.50$155.20
$162.50$160.00Jul 31$2.30$2.30$0.2011.50$160.20
$167.50$165.00Aug 28$2.25$2.25$0.259.00$165.25
$160.00$157.50Jul 24$2.20$2.20$0.307.33$157.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $1.85, cheapest $0.42)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Jul 17Jul 24$0.87104.3%82.6%
$120.00Jul 17Jul 24$1.0098.7%77.2%
$165.00Jul 17Jul 24$1.01100.1%80.8%
$162.50Jul 17Jul 24$1.1795.2%79.3%
$125.00Jul 17Jul 24$1.2089.0%73.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.42104.6%82.1%
$116.00Jul 17Jul 24$0.47100.8%81.1%
$117.00Jul 17Jul 24$0.47105.0%80.0%
$118.00Jul 17Jul 24$0.52101.1%78.7%
$119.00Jul 17Jul 24$0.6097.1%78.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 5.79% of stock, avg 16.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$141.00Jul 17$4.45$3.75$8.20$132.80$149.205.79%
$142.00Jul 17$3.95$4.25$8.20$133.80$150.205.79%
$140.00Jul 17$5.00$3.30$8.30$131.70$148.305.86%
$143.00Jul 17$3.55$4.80$8.35$134.65$151.355.89%
$139.00Jul 17$5.55$2.88$8.43$130.57$147.435.95%
$144.00Jul 17$3.10$5.40$8.50$135.50$152.506.00%
$138.00Jul 17$6.20$2.48$8.68$129.32$146.686.13%
$145.00Jul 17$2.75$6.05$8.80$136.20$153.806.21%
$137.00Jul 17$6.75$2.15$8.90$128.10$145.906.28%
$146.00Jul 17$2.42$6.70$9.12$136.88$155.126.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 3.27% of stock, avg 13.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$147.00$138.00Jul 17$2.15$2.48$4.63$133.37$151.63
$146.00$138.00Jul 17$2.42$2.48$4.90$133.10$150.90
$147.00$139.00Jul 17$2.15$2.88$5.03$133.97$152.03
$145.00$138.00Jul 17$2.75$2.48$5.23$132.77$150.23
$146.00$139.00Jul 17$2.42$2.88$5.30$133.70$151.30
$147.00$140.00Jul 17$2.15$3.30$5.45$134.55$152.45
$144.00$138.00Jul 17$3.10$2.48$5.58$132.42$149.58
$145.00$139.00Jul 17$2.75$2.88$5.63$133.37$150.63
$146.00$140.00Jul 17$2.42$3.30$5.72$134.28$151.72
$147.00$141.00Jul 17$2.15$3.75$5.90$135.10$152.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 316 found (best R:R 19.00, avg credit $1.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/136137/139Aug 28$1.90$0.1019.00$134.10$138.90
134/135137/139Aug 28$1.85$0.1512.33$133.15$138.85
150/155160/165Aug 21$4.60$0.4011.50$150.40$164.60
120/125130/135Aug 21$4.55$0.4510.11$120.45$134.55
145/150155/160Aug 21$4.55$0.4510.11$145.45$159.55
124/125130/131Jul 24$0.90$0.109.00$124.10$130.90
124/125132/133Jul 24$0.90$0.109.00$124.10$132.90
128/129134/135Jul 24$0.90$0.109.00$128.10$134.90
129/130136/137Jul 31$0.90$0.109.00$129.10$136.90
129/130138/139Jul 31$0.90$0.109.00$129.10$138.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.05$4.9599.00
$155.00$157.50$160.00Jul 17$0.05$2.4549.00
$157.50$160.00$162.50Jul 17$0.05$2.4549.00
$120.00$125.00$130.00Jul 31$0.10$4.9049.00
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 24$0.05$2.4549.00
$150.00$152.50$155.00Aug 7$0.05$2.4549.00
$160.00$162.50$165.00Aug 7$0.05$2.4549.00
$150.00$155.00$160.00Aug 21$0.10$4.9049.00
$120.00$125.00$130.00Aug 14$0.20$4.8024.00

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 $-2.01, 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-$0.43$2.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 7-$2.01$2.99
$125.00$120.001:2Aug 7-$2.80$2.20
$120.00$115.001:2Aug 14-$3.05$1.95
$123.00$120.001:2Jul 31-$1.25$1.75
$120.00$115.001:2Aug 21-$3.70$1.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 100 found (best yield 10.94%, avg 5.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$142.00Aug 28$15.500.550.2%10.94%11.18%311
$143.00Aug 28$15.100.540.9%10.66%11.61%12
$144.00Aug 28$14.700.531.6%10.38%12.03%1031
$145.00Aug 28$14.600.522.4%10.31%12.66%851
$146.00Aug 28$14.500.513.1%10.24%13.30%2--
$147.00Aug 28$14.100.503.8%9.95%13.72%--12
$145.00Aug 21$14.000.512.4%9.88%12.24%6293.2K
$148.00Aug 28$13.700.494.5%9.67%14.15%--12
$142.00Aug 14$13.500.540.2%9.53%9.77%723
$149.00Aug 28$13.300.485.2%9.39%14.57%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 75,627
Total Puts 54,532
Put/Call Ratio 0.72
Net Difference 21,095

Prior's Put/Call Breakdown

Total Calls 98,547
Total Puts 109,185
Put/Call Ratio 1.11
Net Difference -10,638

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