Tour v330
SPCX
SPACE EX TECH SPACEX A
$141.64 +1.79%
7/14 10:55

Option Volume

Detail
Current (07/14 10:55am) 142,487
Calls: 83,515 (59%)
Puts: 58,972 (41%)
Prior (07/13) 230,631
Calls: 106,295 (46%)
Puts: 124,336 (54%)
Current vs Prior -38.22%
Calls: -21.43% (Calls)
Puts: -52.57% (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 -79.56%
Calls: -78.95%
Puts: -80.36%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/14 10:55am) $87.26M
Calls: $31.74M (36%)
Puts: $55.52M (64%)
Prior (07/13) $140.56M
Calls: $49.33M (35%)
Puts: $91.23M (65%)
Current vs Prior -37.92%
Calls: -35.66%
Puts: -39.14%
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 -78.94%
Calls: -80.92%
Puts: -77.60%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/14 10:55am) 0.71
Prior (07/13) 1.17
Current vs Prior -39.63%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -13.43%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/14 10:55am) 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 6.18% | 9.92%6.18% | 23.65%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -11.39% | -5.47%-11.39% | -1.47%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -14.79% | -12.67%-41.68% | -5.94%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -11.39% | -5.47%-11.39% | -1.47%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.45% | 4.98%
Calls: 2.25% | 4.26%
Puts: 4.65% | 5.71%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -16.46% | -10.43%
Prior 7-Day Avg 5.71% | 4.70%
Calls: 5.85% | 4.29%
Puts: 5.57% | 5.11%
Current vs 7-Day Avg -39.56% | +5.86%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($55.52M). P/C ratio dropping 40% - 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
10:55BEARISHBULLISHBULLISH
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 357 of results (avg 4.7%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Jul 246.606.70$6.651.5%3120.51365
$146.00Aug 1412.3012.50$12.401.6%--0.502.0K
$148.00Aug 1411.5011.70$11.601.7%20.4826
$149.00Aug 1411.1011.30$11.201.8%20.4761
$155.00Jul 242.602.65$2.631.9%7500.262.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2117.3017.50$17.401.1%2560.4810.5K
$140.00Aug 2114.6014.80$14.701.4%3150.4314.2K
$144.00Jul 175.405.50$5.451.8%4410.57--
$138.00Aug 710.5010.70$10.601.9%190.4181
$144.00Aug 1415.5015.80$15.651.9%--0.4827

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.59, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 170.250.30$0.2817.9%2050.053.3K
$165.00Jul 170.300.35$0.3215.6%5530.0614.8K
$162.50Jul 170.350.40$0.3813.2%5260.071.8K
$160.00Jul 170.450.50$0.4810.4%4.8K0.0914.3K
$157.50Jul 170.600.65$0.637.9%2.5K0.116.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$124.00Jul 170.250.30$0.2817.9%250.05--
$125.00Jul 170.300.35$0.3215.6%2.2K0.068.4K
$126.00Jul 170.350.40$0.3813.2%2270.07--
$127.00Jul 170.400.45$0.4311.6%420.08--
$128.00Jul 170.500.55$0.539.4%450.10--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 172 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1725.2027.00$26.106.9%11.0011
$120.00Jul 1720.7022.10$21.406.5%90.94633
$123.00Jul 1718.0019.30$18.657.0%70.94--
$124.00Jul 1717.1018.40$17.757.3%70.93--
$125.00Jul 1716.4017.30$16.855.3%280.93824
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 1725.5027.20$26.356.5%50.951.3K
$165.00Jul 1723.6024.30$23.952.9%1560.946.8K
$162.50Jul 1720.9021.90$21.404.7%160.931.4K
$160.00Jul 1718.7019.40$19.053.7%2650.9113.7K
$157.50Jul 1716.3017.20$16.755.4%280.891.4K

Most actively traded options today. High liquidity = easy entry/exit. 366 active (total vol 103.6K, top 8.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 172.752.85$2.803.6%8.2K0.397.0K
$150.00Jul 171.451.50$1.483.4%8.0K0.2415.0K
$160.00Jul 170.450.50$0.4810.4%4.8K0.0914.3K
$142.00Jul 173.904.00$3.952.5%4.2K0.501.9K
$140.00Jul 174.905.10$5.004.0%3.9K0.586.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 171.551.65$1.606.2%5.9K0.2525.8K
$140.00Jul 173.303.40$3.353.0%5.8K0.4214.4K
$125.00Jul 170.300.35$0.3215.6%2.2K0.068.4K
$130.00Jul 170.700.75$0.736.8%2.1K0.1316.3K
$141.00Jul 173.703.90$3.805.3%1.7K0.461.2K

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 14.3%, max 30.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$167.50Jul 17Aug 28105.0%85.0%23.6%2063.4K
$165.00Jul 17Aug 28100.9%84.7%19.1%56814.8K
$115.00Jul 17Aug 21104.2%88.5%17.8%167
$128.00Jul 17Jul 2484.9%73.0%16.4%502
$131.00Jul 17Jul 2481.0%71.5%13.3%7338
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$117.00Jul 17Jul 24104.7%79.9%30.9%13258
$118.00Jul 17Jul 31100.7%77.4%30.0%5--
$116.00Jul 17Jul 31100.4%78.2%28.4%140--
$122.00Jul 17Jul 2494.6%76.0%24.5%26135
$119.00Jul 17Jul 2496.7%78.0%24.0%31156

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 270 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
$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$0.30$2.20$0.307.33$152.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$128.00$127.00Jul 17$0.10$0.90$0.109.00$127.90
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 345 found (best R:R 24.00, avg 1.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Jul 17$4.70$4.70$0.3015.67$119.70
$120.00$123.00Jul 17$2.75$2.75$0.2511.00$122.75
$120.00$125.00Jul 24$4.55$4.55$0.4510.11$124.55
$123.00$124.00Jul 17$0.90$0.90$0.109.00$123.90
$124.00$125.00Jul 17$0.90$0.90$0.109.00$124.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$162.50Jul 24$2.40$2.40$0.1024.00$162.60
$162.50$160.00Jul 17$2.35$2.35$0.1515.67$160.15
$167.50$165.00Jul 24$2.35$2.35$0.1515.67$165.15
$167.50$165.00Aug 14$2.35$2.35$0.1515.67$165.15
$155.00$152.50Jul 17$2.30$2.30$0.2011.50$152.70

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$0.87105.0%82.8%
$120.00Jul 17Jul 24$1.0098.4%77.7%
$125.00Jul 17Jul 24$1.0088.6%74.2%
$165.00Jul 17Jul 24$1.01100.9%81.0%
$162.50Jul 17Jul 24$1.1795.9%79.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.42104.2%82.1%
$116.00Jul 17Jul 24$0.47100.4%81.1%
$117.00Jul 17Jul 24$0.47104.7%79.9%
$118.00Jul 17Jul 24$0.55100.7%79.4%
$119.00Jul 17Jul 24$0.6096.7%78.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 5.82% of stock, avg 16.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$141.00Jul 17$4.45$3.80$8.25$132.75$149.255.82%
$142.00Jul 17$3.95$4.30$8.25$133.75$150.255.82%
$140.00Jul 17$5.00$3.35$8.35$131.65$148.355.90%
$143.00Jul 17$3.55$4.85$8.40$134.60$151.405.93%
$139.00Jul 17$5.60$2.90$8.50$130.50$147.506.00%
$144.00Jul 17$3.15$5.45$8.60$135.40$152.606.07%
$138.00Jul 17$6.20$2.50$8.70$129.30$146.706.14%
$137.00Jul 17$6.75$2.15$8.90$128.10$145.906.28%
$145.00Jul 17$2.80$6.10$8.90$136.10$153.906.28%
$136.00Jul 17$7.40$1.85$9.25$126.75$145.256.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.25% of stock, avg 13.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$146.00$137.00Jul 17$2.45$2.15$4.60$132.40$150.60
$145.00$137.00Jul 17$2.80$2.15$4.95$132.05$149.95
$146.00$138.00Jul 17$2.45$2.50$4.95$133.05$150.95
$144.00$137.00Jul 17$3.15$2.15$5.30$131.70$149.30
$145.00$138.00Jul 17$2.80$2.50$5.30$132.70$150.30
$146.00$139.00Jul 17$2.45$2.90$5.35$133.65$151.35
$144.00$138.00Jul 17$3.15$2.50$5.65$132.35$149.65
$143.00$137.00Jul 17$3.55$2.15$5.70$131.30$148.70
$145.00$139.00Jul 17$2.80$2.90$5.70$133.30$150.70
$146.00$140.00Jul 17$2.45$3.35$5.80$134.20$151.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 316 found (best R:R 15.67, avg credit $1.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150155/160Aug 21$4.70$0.3015.67$145.30$159.70
134/135137/139Aug 28$1.85$0.1512.33$133.15$138.85
115/120125/130Aug 21$4.60$0.4011.50$115.40$129.60
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
127/128130/131Jul 17$0.90$0.109.00$127.10$130.90
127/128130/131Jul 24$0.90$0.109.00$127.10$130.90
127/128132/133Jul 24$0.90$0.109.00$127.10$132.90
128/129130/131Jul 24$0.90$0.109.00$128.10$130.90
128/129132/133Jul 24$0.90$0.109.00$128.10$132.90
129/130132/133Jul 24$0.90$0.109.00$129.10$132.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$155.00$157.50$160.00Jul 17$0.05$2.4549.00
$157.50$160.00$162.50Jul 17$0.05$2.4549.00
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
$160.00$162.50$165.00Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 24$0.05$2.4549.00
$145.00$150.00$155.00Aug 21$0.15$4.8532.33
$155.00$160.00$165.00Aug 21$0.15$4.8532.33
$115.00$120.00$125.00Aug 28$0.15$4.8532.33
$157.50$160.00$162.50Aug 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. 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-$0.43$2.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 7-$2.00$3.00
$125.00$120.001:2Aug 7-$2.85$2.15
$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%11.20%311
$143.00Aug 28$15.100.541.0%10.66%11.62%12
$144.00Aug 28$14.700.531.7%10.38%12.04%1031
$145.00Aug 28$14.600.522.4%10.31%12.68%851
$146.00Aug 28$14.500.513.1%10.24%13.32%2--
$147.00Aug 28$14.000.503.8%9.88%13.67%--12
$145.00Aug 21$13.800.512.4%9.74%12.12%6353.2K
$148.00Aug 28$13.700.494.5%9.67%14.16%--12
$142.00Aug 14$13.500.540.2%9.53%9.79%723
$149.00Aug 28$13.300.485.2%9.39%14.59%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 83,515
Total Puts 58,972
Put/Call Ratio 0.71
Net Difference 24,543

Prior's Put/Call Breakdown

Total Calls 106,295
Total Puts 124,336
Put/Call Ratio 1.17
Net Difference -18,041

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