Tour v330
SPCX
SPACE EX TECH SPACEX A
$141.73 +1.86%
7/14 10:45

Option Volume

Detail
Current (07/14 10:45am) 134,172
Calls: 78,400 (58%)
Puts: 55,772 (42%)
Prior (07/13) 213,308
Calls: 101,362 (48%)
Puts: 111,946 (52%)
Current vs Prior -37.10%
Calls: -22.65% (Calls)
Puts: -50.18% (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 -80.75%
Calls: -80.24%
Puts: -81.42%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/14 10:45am) $79.59M
Calls: $29.88M (38%)
Puts: $49.71M (62%)
Prior (07/13) $131.57M
Calls: $46.63M (35%)
Puts: $84.94M (65%)
Current vs Prior -39.51%
Calls: -35.92%
Puts: -41.48%
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 -80.79%
Calls: -82.04%
Puts: -79.95%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/14 10:45am) 0.71
Prior (07/13) 1.10
Current vs Prior -35.59%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -12.78%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/14 10:45am) 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 6.17% | 9.88%6.17% | 23.92%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -11.44% | -5.86%-11.44% | -0.36%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -14.84% | -13.03%-41.71% | -4.87%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -11.44% | -5.86%-11.44% | -0.36%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.40% | 2.86%
Calls: 4.44% | 2.82%
Puts: 2.35% | 2.90%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -17.68% | -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 -40.44% | -39.20%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($49.71M). 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
10:45BEARISHBULLISHBULLISH
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 355 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2112.0012.20$12.101.7%2000.4711.9K
$145.00Jul 172.752.80$2.781.8%7.3K0.397.0K
$155.00Jul 242.602.65$2.631.9%7490.262.0K
$155.00Aug 2110.3010.50$10.401.9%1540.428.3K
$146.00Jul 245.005.10$5.052.0%1160.42311
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2114.6014.80$14.701.4%2860.4314.2K
$141.00Jul 246.306.40$6.351.6%1190.46170
$140.00Jul 245.805.90$5.851.7%9470.443.4K
$145.00Aug 2117.3017.60$17.451.7%2150.4810.5K
$136.00Aug 1411.4011.60$11.501.7%50.3938

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.59, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 170.250.30$0.2817.9%2050.053.3K
$165.00Jul 170.300.35$0.3215.6%5390.0614.8K
$157.50Jul 170.600.70$0.6515.4%2.5K0.126.0K
$155.00Jul 170.800.85$0.836.0%3.0K0.1510.0K
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%2270.07--
$127.00Jul 170.400.45$0.4311.6%390.08--
$115.00Jul 240.450.50$0.4810.4%230.06749

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 176 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1725.2027.50$26.358.7%11.0011
$120.00Jul 1720.7022.60$21.658.8%80.94633
$125.00Jul 1716.8017.60$17.204.7%280.93824
$127.00Jul 1713.9015.70$14.8012.2%250.91--
$119.00Jul 2421.9025.80$23.8516.4%50.915
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1727.9029.10$28.504.2%440.967.2K
$167.50Jul 1725.5027.20$26.356.5%50.951.3K
$165.00Jul 1723.3023.80$23.552.1%1530.946.8K
$162.50Jul 1720.5021.50$21.004.8%150.931.4K
$160.00Jul 1718.5019.10$18.803.2%2610.9113.7K

Most actively traded options today. High liquidity = easy entry/exit. 376 active (total vol 99.9K, top 7.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.451.55$1.506.7%7.9K0.2415.0K
$145.00Jul 172.752.80$2.781.8%7.3K0.397.0K
$160.00Jul 170.450.55$0.5020.0%4.8K0.0914.3K
$142.00Jul 173.904.10$4.005.0%4.0K0.501.9K
$140.00Jul 174.905.10$5.004.0%3.9K0.586.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 171.501.60$1.556.5%5.8K0.2425.8K
$140.00Jul 173.203.40$3.306.1%5.6K0.4214.4K
$125.00Jul 170.300.35$0.3215.6%2.0K0.068.4K
$130.00Jul 170.650.70$0.687.4%2.0K0.1216.3K
$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. 40 strikes (avg 15.2%, max 30.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 28107.8%85.8%25.7%77310.3K
$167.50Jul 17Aug 28104.7%85.4%22.6%2063.4K
$165.00Jul 17Aug 28100.6%85.4%17.8%55414.8K
$115.00Jul 17Aug 21104.3%89.0%17.1%167
$128.00Jul 17Jul 2483.9%72.9%15.2%382
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$117.00Jul 17Jul 24104.7%80.1%30.7%13158
$118.00Jul 17Jul 31100.7%77.7%29.6%5--
$116.00Jul 17Jul 31100.5%78.0%28.8%139--
$170.00Jul 17Aug 28107.8%85.8%25.7%467.3K
$119.00Jul 17Jul 2496.7%78.2%23.7%30156

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 282 found (best R:R 15.67, avg 2.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$157.50$160.00Jul 17$0.15$2.35$0.1515.67$157.65
$167.50$170.00Jul 24$0.15$2.35$0.1515.67$167.65
$155.00$157.50Jul 17$0.18$2.32$0.1812.89$155.18
$165.00$167.50Jul 24$0.18$2.32$0.1812.89$165.18
$167.50$170.00Jul 31$0.22$2.28$0.2210.36$167.72
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
$130.00$129.00Jul 17$0.11$0.89$0.118.09$129.89
$132.00$131.00Jul 17$0.12$0.88$0.127.33$131.88
$125.00$124.00Jul 24$0.12$0.88$0.127.33$124.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 354 found (best R:R 24.00, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Jul 17$4.70$4.70$0.3015.67$119.70
$120.00$125.00Jul 17$4.45$4.45$0.558.09$124.45
$134.00$135.00Jul 17$0.85$0.85$0.155.67$134.85
$131.00$132.00Jul 24$0.85$0.85$0.155.67$131.85
$120.00$125.00Jul 24$4.15$4.15$0.854.88$124.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$162.50Jul 24$2.40$2.40$0.1024.00$162.60
$165.00$162.50Jul 31$2.40$2.40$0.1024.00$162.60
$155.00$152.50Jul 17$2.30$2.30$0.2011.50$152.70
$160.00$157.50Jul 24$2.30$2.30$0.2011.50$157.70
$150.00$149.00Aug 28$0.90$0.90$0.109.00$149.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $1.82, cheapest $0.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Jul 24$0.5598.4%77.3%
$170.00Jul 17Jul 24$0.79107.8%84.8%
$125.00Jul 17Jul 24$0.8588.7%74.0%
$167.50Jul 17Jul 24$0.89104.7%83.0%
$165.00Jul 17Jul 24$1.03100.6%81.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.40104.3%81.3%
$116.00Jul 17Jul 24$0.45100.5%80.4%
$117.00Jul 17Jul 24$0.47104.7%80.1%
$118.00Jul 17Jul 24$0.52100.7%78.9%
$119.00Jul 17Jul 24$0.6096.7%78.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 177 found (cheapest 5.82% of stock, avg 16.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$141.00Jul 17$4.50$3.75$8.25$132.75$149.255.82%
$142.00Jul 17$4.00$4.25$8.25$133.75$150.255.82%
$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$5.60$2.85$8.45$130.55$147.455.96%
$144.00Jul 17$3.15$5.40$8.55$135.45$152.556.03%
$138.00Jul 17$6.20$2.45$8.65$129.35$146.656.10%
$145.00Jul 17$2.78$6.00$8.78$136.22$153.786.19%
$137.00Jul 17$6.95$2.13$9.08$127.92$146.086.41%
$146.00Jul 17$2.45$6.70$9.15$136.85$155.156.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 3.26% of stock, avg 13.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$147.00$138.00Jul 17$2.17$2.45$4.62$133.38$151.62
$146.00$138.00Jul 17$2.45$2.45$4.90$133.10$150.90
$147.00$139.00Jul 17$2.17$2.85$5.02$133.98$152.02
$145.00$138.00Jul 17$2.78$2.45$5.23$132.77$150.23
$146.00$139.00Jul 17$2.45$2.85$5.30$133.70$151.30
$147.00$140.00Jul 17$2.17$3.30$5.47$134.53$152.47
$144.00$138.00Jul 17$3.15$2.45$5.60$132.40$149.60
$145.00$139.00Jul 17$2.78$2.85$5.63$133.37$150.63
$146.00$140.00Jul 17$2.45$3.30$5.75$134.25$151.75
$147.00$141.00Jul 17$2.17$3.75$5.92$135.08$152.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 320 found (best R:R 19.00, avg credit $1.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
134/135137/139Aug 28$1.90$0.1019.00$133.10$138.90
135/136137/139Aug 28$1.85$0.1512.33$134.15$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
130/131132/133Jul 17$0.90$0.109.00$130.10$132.90
125/126132/133Jul 24$0.90$0.109.00$125.10$132.90
126/127128/130Jul 24$1.80$0.209.00$125.20$129.80
130/131134/135Jul 24$0.90$0.109.00$130.10$134.90
131/132134/135Jul 24$0.90$0.109.00$131.10$134.90
129/130136/137Jul 31$0.90$0.109.00$129.10$136.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.05$4.9599.00
$157.50$160.00$162.50Jul 17$0.05$2.4549.00
$160.00$162.50$165.00Jul 31$0.05$2.4549.00
$150.00$152.50$155.00Aug 7$0.05$2.4549.00
$150.00$152.50$155.00Aug 28$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$162.50$165.00$167.50Jul 24$0.05$2.4549.00
$152.50$155.00$157.50Jul 31$0.05$2.4549.00
$150.00$152.50$155.00Aug 7$0.05$2.4549.00
$140.00$145.00$150.00Aug 21$0.15$4.8532.33
$155.00$160.00$165.00Aug 21$0.15$4.8532.33

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 $-1.96, 58 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$167.50$170.001:2Jul 17-$0.18$2.32
$162.50$165.001:2Jul 17-$0.24$2.26
$165.00$167.501:2Jul 17-$0.24$2.26
$160.00$162.501:2Jul 17-$0.30$2.20
$157.50$160.001:2Jul 17-$0.35$2.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 7-$1.96$3.04
$125.00$120.001:2Aug 7-$2.70$2.30
$120.00$115.001:2Aug 14-$3.05$1.95
$123.00$120.001:2Jul 31-$1.27$1.73
$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. 106 found (best yield 10.94%, avg 4.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$142.00Aug 28$15.500.550.2%10.94%11.13%311
$143.00Aug 28$15.100.540.9%10.65%11.55%12
$144.00Aug 28$14.700.531.6%10.37%11.97%1031
$145.00Aug 28$14.600.522.3%10.30%12.61%851
$146.00Aug 28$14.600.513.0%10.30%13.31%2--
$147.00Aug 28$14.100.503.7%9.95%13.67%--12
$145.00Aug 21$13.800.522.3%9.74%12.04%6293.2K
$148.00Aug 28$13.800.494.4%9.74%14.16%--12
$142.00Aug 14$13.500.540.2%9.53%9.72%723
$149.00Aug 28$13.300.485.1%9.38%14.51%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 78,400
Total Puts 55,772
Put/Call Ratio 0.71
Net Difference 22,628

Prior's Put/Call Breakdown

Total Calls 101,362
Total Puts 111,946
Put/Call Ratio 1.10
Net Difference -10,584

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