Tour v330
SPCX
SPACE EX TECH SPACEX A
$141.09 +1.40%
7/14 10:50

Option Volume

Detail
Current (07/14 10:50am) 138,807
Calls: 81,239 (59%)
Puts: 57,568 (41%)
Prior (07/13) 226,354
Calls: 104,357 (46%)
Puts: 121,997 (54%)
Current vs Prior -38.68%
Calls: -22.15% (Calls)
Puts: -52.81% (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 -80.08%
Calls: -79.52%
Puts: -80.83%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/14 10:50am) $85.28M
Calls: $30.05M (35%)
Puts: $55.23M (65%)
Prior (07/13) $138.54M
Calls: $48.21M (35%)
Puts: $90.33M (65%)
Current vs Prior -38.45%
Calls: -37.68%
Puts: -38.85%
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 -79.41%
Calls: -81.94%
Puts: -77.72%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/14 10:50am) 0.71
Prior (07/13) 1.17
Current vs Prior -39.38%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -13.12%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/14 10:50am) 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% | 23.96%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -10.53% | -4.76%-10.53% | -0.20%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -13.97% | -12.01%-41.11% | -4.73%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -10.53% | -4.76%-10.53% | -0.20%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.28% | 2.84%
Calls: 2.35% | 2.90%
Puts: 2.20% | 2.78%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -44.79% | -48.92%
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% | -39.63%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($55.23M). P/C ratio dropping 39% - 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
10:50BEARISHBULLISHBULLISH
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 350 of results (avg 4.7%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Aug 1413.0013.20$13.101.5%630.52300
$146.00Aug 710.2010.40$10.301.9%10.4827
$147.00Aug 79.8010.00$9.902.0%30.47106
$140.00Jul 174.704.80$4.752.1%3.9K0.566.3K
$145.00Aug 2113.7014.00$13.852.2%6340.513.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2114.8015.00$14.901.3%2870.4414.2K
$135.00Aug 2112.3012.50$12.401.6%7560.3918.5K
$141.00Aug 712.2012.40$12.301.6%160.4624
$140.00Aug 711.7011.90$11.801.7%1380.443.2K
$145.00Aug 2117.5017.80$17.651.7%2150.4810.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.58, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 170.300.35$0.3215.6%5470.0614.8K
$162.50Jul 170.350.40$0.3813.2%5220.071.8K
$160.00Jul 170.450.50$0.4810.4%4.8K0.0914.3K
$157.50Jul 170.550.65$0.6016.7%2.5K0.116.0K
$155.00Jul 170.750.80$0.786.4%3.1K0.1410.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$124.00Jul 170.250.30$0.2817.9%250.05--
$125.00Jul 170.300.35$0.3215.6%2.1K0.068.4K
$126.00Jul 170.350.40$0.3813.2%2270.07--
$113.00Jul 240.400.45$0.4311.6%--0.0516
$127.00Jul 170.450.50$0.4810.4%390.09--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 173 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1725.2027.40$26.308.4%11.0011
$120.00Jul 1720.7022.30$21.507.4%90.94633
$123.00Jul 1718.1019.30$18.706.4%20.94--
$124.00Jul 1717.2018.40$17.806.7%20.93--
$125.00Jul 1716.3017.40$16.856.5%280.93824
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 1725.5027.20$26.356.5%50.951.3K
$165.00Jul 1723.7024.40$24.052.9%1560.946.8K
$162.50Jul 1721.0022.00$21.504.7%160.931.4K
$160.00Jul 1719.0019.60$19.303.1%2620.9113.7K
$157.50Jul 1716.4017.10$16.754.2%280.891.4K

Most actively traded options today. High liquidity = easy entry/exit. 365 active (total vol 100.8K, top 7.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.351.45$1.407.1%7.9K0.2315.0K
$145.00Jul 172.552.65$2.603.8%7.3K0.387.0K
$160.00Jul 170.450.50$0.4810.4%4.8K0.0914.3K
$142.00Jul 173.703.80$3.752.7%4.2K0.481.9K
$140.00Jul 174.704.80$4.752.1%3.9K0.566.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 171.701.75$1.732.9%5.8K0.2625.8K
$140.00Jul 173.503.60$3.552.8%5.7K0.4414.4K
$130.00Jul 170.700.80$0.7513.3%2.1K0.1316.3K
$125.00Jul 170.300.35$0.3215.6%2.1K0.068.4K
$141.00Jul 173.904.10$4.005.0%1.7K0.481.2K

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 13.7%, max 29.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$167.50Jul 17Aug 28104.5%85.0%22.9%2063.4K
$165.00Jul 17Aug 28102.3%85.0%20.4%56214.8K
$115.00Jul 17Aug 21103.0%89.0%15.6%167
$162.50Jul 17Aug 2897.4%84.7%15.0%5231.8K
$128.00Jul 17Jul 2483.2%72.7%14.4%502
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$117.00Jul 17Jul 24103.3%79.9%29.2%13158
$118.00Jul 17Jul 3199.3%77.1%28.8%5--
$116.00Jul 17Jul 3199.2%78.0%27.2%140--
$122.00Jul 17Jul 2493.1%75.6%23.1%23135
$167.50Jul 17Aug 28104.5%85.0%22.9%51.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 272 found (best R:R 19.83, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$162.50$165.00Jul 24$0.20$2.30$0.2011.50$162.70
$152.50$155.00Jul 17$0.24$2.26$0.249.42$152.74
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$122.00$121.00Jul 24$0.10$0.90$0.109.00$121.90
$118.00$116.00Jul 31$0.25$1.75$0.257.00$117.75
$131.00$130.00Jul 17$0.13$0.87$0.136.69$130.87
$132.00$131.00Jul 17$0.14$0.86$0.146.14$131.86
$124.00$123.00Jul 24$0.15$0.85$0.155.67$123.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 343 found (best R:R 24.00, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Jul 17$4.80$4.80$0.2024.00$119.80
$120.00$123.00Jul 17$2.80$2.80$0.2014.00$122.80
$125.00$127.00Jul 17$1.85$1.85$0.1512.33$126.85
$123.00$124.00Jul 17$0.90$0.90$0.109.00$123.90
$128.00$129.00Jul 17$0.85$0.85$0.155.67$128.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$167.50$165.00Aug 14$2.40$2.40$0.1024.00$165.10
$167.50$165.00Jul 17$2.30$2.30$0.2011.50$165.20
$150.00$149.00Jul 17$0.90$0.90$0.109.00$149.10
$157.50$155.00Jul 17$2.25$2.25$0.259.00$155.25
$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. 75 found (avg debit $1.85, cheapest $0.42)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Jul 24$0.6597.0%76.9%
$167.50Jul 17Jul 24$0.88104.5%83.1%
$165.00Jul 17Jul 24$0.98102.3%81.4%
$162.50Jul 17Jul 24$1.1297.4%80.0%
$125.00Jul 17Jul 24$1.2087.1%74.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.42103.0%81.3%
$116.00Jul 17Jul 24$0.4599.2%80.3%
$117.00Jul 17Jul 24$0.50103.3%79.9%
$118.00Jul 17Jul 24$0.5799.3%78.6%
$119.00Jul 17Jul 24$0.6595.3%77.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 5.85% of stock, avg 16.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$141.00Jul 17$4.25$4.00$8.25$132.75$149.255.85%
$140.00Jul 17$4.75$3.55$8.30$131.70$148.305.88%
$142.00Jul 17$3.75$4.55$8.30$133.70$150.305.88%
$139.00Jul 17$5.30$3.10$8.40$130.60$147.405.95%
$143.00Jul 17$3.30$5.15$8.45$134.55$151.455.99%
$138.00Jul 17$5.90$2.70$8.60$129.40$146.606.10%
$144.00Jul 17$2.95$5.80$8.75$135.25$152.756.20%
$137.00Jul 17$6.60$2.33$8.93$128.07$145.936.33%
$145.00Jul 17$2.60$6.40$9.00$136.00$154.006.38%
$136.00Jul 17$7.25$2.00$9.25$126.75$145.256.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.28% of stock, avg 13.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$146.00$137.00Jul 17$2.30$2.33$4.63$132.37$150.63
$145.00$137.00Jul 17$2.60$2.33$4.93$132.07$149.93
$146.00$138.00Jul 17$2.30$2.70$5.00$133.00$151.00
$144.00$137.00Jul 17$2.95$2.33$5.28$131.72$149.28
$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
$143.00$137.00Jul 17$3.30$2.33$5.63$131.37$148.63
$144.00$138.00Jul 17$2.95$2.70$5.65$132.35$149.65
$145.00$139.00Jul 17$2.60$3.10$5.70$133.30$150.70
$146.00$140.00Jul 17$2.30$3.55$5.85$134.15$151.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 280 found (best R:R 19.00, avg credit $1.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/136137/139Aug 28$1.90$0.1019.00$134.10$138.90
123/124128/130Jul 24$1.85$0.1512.33$122.15$129.85
124/125128/130Jul 24$1.85$0.1512.33$123.15$129.85
125/126128/130Jul 24$1.85$0.1512.33$124.15$129.85
134/135137/139Aug 28$1.85$0.1512.33$133.15$138.85
115/120125/130Aug 21$4.55$0.4510.11$115.45$129.55
120/125130/135Aug 21$4.55$0.4510.11$120.45$134.55
121/122128/130Jul 24$1.80$0.209.00$120.20$129.80
121/122130/131Jul 24$0.90$0.109.00$121.10$130.90
121/122133/134Jul 24$0.90$0.109.00$121.10$133.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Aug 7$0.05$2.4549.00
$152.50$155.00$157.50Aug 14$0.05$2.4549.00
$150.00$152.50$155.00Aug 28$0.05$2.4549.00
$152.50$155.00$157.50Jul 17$0.06$2.4440.67
$155.00$157.50$160.00Jul 17$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 28$0.05$4.9599.00
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$155.00$160.00$165.00Aug 21$0.15$4.8532.33
$150.00$152.50$155.00Jul 17$0.10$2.4024.00
$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. 57 found (best net $-2.00, 57 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$167.501:2Jul 17-$0.18$2.32
$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-$0.36$2.14
$155.00$157.501:2Jul 17-$0.42$2.08
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 7-$2.00$3.00
$125.00$120.001:2Aug 7-$2.75$2.25
$120.00$115.001:2Aug 14-$2.95$2.05
$123.00$120.001:2Jul 31-$1.40$1.60
$120.00$115.001:2Aug 21-$3.90$1.10

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$15.500.550.6%10.99%11.63%311
$143.00Aug 28$15.100.541.4%10.70%12.06%12
$144.00Aug 28$14.700.532.1%10.42%12.48%1031
$145.00Aug 28$14.700.522.8%10.42%13.19%851
$146.00Aug 28$14.200.513.5%10.06%13.54%2--
$147.00Aug 28$13.800.504.2%9.78%13.97%--12
$145.00Aug 21$13.700.512.8%9.71%12.48%6343.2K
$142.00Aug 14$13.500.540.6%9.57%10.21%723
$148.00Aug 28$13.400.494.9%9.50%14.40%--12
$143.00Aug 14$13.200.531.4%9.36%10.71%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 81,239
Total Puts 57,568
Put/Call Ratio 0.71
Net Difference 23,671

Prior's Put/Call Breakdown

Total Calls 104,357
Total Puts 121,997
Put/Call Ratio 1.17
Net Difference -17,640

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