Tour v334
SPCX
SPACE EX TECH SPACEX A
$136.92 +0.62%
7/15 10:20

Option Volume

Detail
Current (07/15 10:20am) 74,024
Calls: 37,741 (51%)
Puts: 36,283 (49%)
Prior (07/14) 109,086
Calls: 63,866 (59%)
Puts: 45,220 (41%)
Current vs Prior -32.14%
Calls: -40.91% (Calls)
Puts: -19.76% (Puts)
Prior 7-Day Total 4,438,964
Calls: 2,467,418 (56%)
Puts: 1,971,546 (44%)
Prior 7-Day Average 634,137
Calls: 352,488 (56%)
Puts: 281,649 (44%)
Current vs Prior 7-Day Avg -88.33%
Calls: -89.29%
Puts: -87.12%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/15 10:20am) $41.72M
Calls: $16.55M (40%)
Puts: $25.16M (60%)
Prior (07/14) $63.59M
Calls: $24.75M (39%)
Puts: $38.84M (61%)
Current vs Prior -34.40%
Calls: -33.14%
Puts: -35.21%
Prior 7-Day Total $2.75B
Calls: $1.06B (39%)
Puts: $1.68B (61%)
Prior 7-Day Average $392.25M
Calls: $151.93M (39%)
Puts: $240.32M (61%)
Current vs Prior 7-Day Avg -89.37%
Calls: -89.11%
Puts: -89.53%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/15 10:20am) 0.96
Prior (07/14) 0.71
Current vs Prior +35.78%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg +12.35%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/15 10:20am) 2,836,138
Calls: 1,371,258 (48%)
Puts: 1,464,880 (52%)
Prior (07/14) 2,726,688
Calls: 1,313,771 (48%)
Puts: 1,412,917 (52%)
Current vs Prior +4.01%
Prior 7-Day Total 17,993,702
Calls: 9,267,251 (52%)
Puts: 8,726,451 (48%)
Prior 7-Day Average 2,570,528
Calls: 1,323,893 (52%)
Puts: 1,246,635 (48%)
Current vs Prior 7-Day Avg +10.33%
Sentiment BULLISH

Expected Move

Detail
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 5.22% | 9.09%5.22% | 23.77%
Prior 5.99% | 9.74%5.99% | 24.21%
Current vs Prior -12.81% | -6.61%-12.81% | -1.82%
Prior 7-Day Avg 7.40% | 11.19%9.93% | 25.01%
Current vs 7-Day Avg -29.41% | -18.77%-47.43% | -4.95%
Prior 7-Day Eod 5.99% | 9.74%5.99% | 24.21%
Current vs 7-Day Eod -12.81% | -6.61%-12.81% | -1.82%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.12% | 7.21%
Calls: 5.26% | 7.63%
Puts: 2.99% | 6.78%
Prior 3.62% | 5.29%
Calls: 2.60% | 6.06%
Puts: 4.65% | 4.51%
Current vs Prior +13.81% | +36.29%
Prior 7-Day Avg 5.48% | 4.07%
Calls: 5.36% | 4.07%
Puts: 5.60% | 4.08%
Current vs 7-Day Avg -24.76% | +77.03%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($25.16M). P/C ratio rising 36% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
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
10:20BEARISHNEUTRALMIXED
10:15BEARISHNEUTRALMIXED
10:10BEARISHNEUTRALMIXED
10:05BEARISHNEUTRALMIXED
10:00BEARISHNEUTRALBEARISH
09:55BEARISHNEUTRALBEARISH
09:50BEARISHNEUTRALBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHNEUTRALBEARISH

📈 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 293 of results (avg 6.3%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Jul 172.802.85$2.831.8%2.0K0.471.5K
$135.00Jul 174.304.40$4.352.3%8900.612.8K
$141.00Jul 171.751.80$1.782.8%9570.341.5K
$140.00Jul 316.807.00$6.902.9%1.9K0.48524
$140.00Aug 2113.4013.80$13.602.9%1.0K0.521.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Jul 172.852.90$2.881.7%6950.441.3K
$144.00Jul 2410.4010.60$10.501.9%10.65298
$140.00Jul 175.105.20$5.151.9%3.1K0.6214.6K
$135.00Jul 172.402.45$2.422.1%2.3K0.3928.3K
$139.00Jul 174.504.60$4.552.2%9070.581.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.63, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 170.250.30$0.2817.9%4970.0610.3K
$152.50Jul 170.300.35$0.3215.6%4940.074.8K
$150.00Jul 170.450.50$0.4810.4%1.5K0.1114.5K
$149.00Jul 170.500.55$0.539.4%1830.12458
$148.00Jul 170.550.60$0.578.8%4050.13517
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 240.250.30$0.2817.9%120.041.3K
$126.00Jul 170.350.40$0.3813.2%2740.09323
$114.00Jul 240.400.45$0.4311.6%90.0645
$127.00Jul 170.450.50$0.4810.4%2620.10417
$115.00Jul 240.450.50$0.4810.4%230.06896

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 176 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1726.2028.40$27.308.1%10.9922
$115.00Jul 1721.5023.40$22.458.5%--0.9817
$119.00Jul 1717.5021.10$19.3018.7%--0.98105
$120.00Jul 1716.1018.00$17.0511.1%2360.97656
$121.00Jul 1715.4017.50$16.4512.8%230.9712
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 1724.6026.30$25.456.7%51.001.4K
$160.00Jul 1722.8023.70$23.253.9%2640.9313.2K
$157.50Jul 1720.1021.50$20.806.7%1940.931.4K
$155.00Jul 1718.0018.60$18.303.3%2320.927.2K
$152.50Jul 1715.4016.40$15.906.3%1420.911.0K

Most actively traded options today. High liquidity = easy entry/exit. 347 active (total vol 61.1K, top 3.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 172.052.15$2.104.8%3.2K0.386.6K
$138.00Jul 172.802.85$2.831.8%2.0K0.471.5K
$140.00Jul 244.605.00$4.808.3%2.0K0.452.2K
$140.00Jul 316.807.00$6.902.9%1.9K0.48524
$150.00Jul 170.450.50$0.4810.4%1.5K0.1114.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 175.105.20$5.151.9%3.1K0.6214.6K
$130.00Jul 170.850.95$0.9011.1%2.8K0.1916.7K
$135.00Jul 172.402.45$2.422.1%2.3K0.3928.3K
$137.00Jul 173.303.40$3.353.0%1.5K0.491.3K
$135.00Jul 244.805.10$4.956.1%1.4K0.424.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 14.1%, max 38.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Jul 17Aug 28111.1%84.6%31.4%1811.9K
$160.00Jul 17Aug 28108.9%84.6%28.7%86616.0K
$110.00Jul 17Aug 21114.0%89.7%27.1%1130
$157.50Jul 17Aug 28104.9%84.3%24.4%6027.6K
$115.00Jul 17Aug 21108.2%88.7%21.9%175
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$116.00Jul 17Jul 31103.5%75.0%38.0%1374
$117.00Jul 17Jul 3198.9%74.6%32.5%3172
$110.00Jul 17Aug 28114.0%87.7%30.1%237.0K
$160.00Jul 17Aug 28109.0%84.6%28.9%26913.3K
$162.50Jul 17Aug 14111.1%87.1%27.5%51.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 259 found (best R:R 19.83, avg 2.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$162.50Jul 24$0.12$2.38$0.1219.83$160.12
$150.00$152.50Jul 17$0.16$2.34$0.1614.63$150.16
$157.50$160.00Jul 24$0.21$2.29$0.2110.90$157.71
$155.00$157.50Jul 24$0.22$2.28$0.2210.36$155.22
$160.00$162.50Jul 31$0.22$2.28$0.2210.36$160.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$113.00$112.00Jul 31$0.10$0.90$0.109.00$112.90
$115.00$114.00Jul 31$0.10$0.90$0.109.00$114.90
$120.00$119.00Jul 24$0.13$0.87$0.136.69$119.87
$122.00$121.00Jul 24$0.13$0.87$0.136.69$121.87
$114.00$113.00Jul 31$0.13$0.87$0.136.69$113.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 332 found (best R:R 32.33, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$115.00Jul 17$4.85$4.85$0.1532.33$114.85
$121.00$122.00Jul 17$0.90$0.90$0.109.00$121.90
$110.00$120.00Jul 31$8.25$8.25$1.754.71$118.25
$110.00$120.00Aug 7$8.05$8.05$1.954.13$118.05
$127.00$128.00Jul 17$0.80$0.80$0.204.00$127.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$157.50Jul 31$2.35$2.35$0.1515.67$157.65
$160.00$157.50Aug 14$2.25$2.25$0.259.00$157.75
$162.50$160.00Jul 17$2.20$2.20$0.307.33$160.30
$145.00$144.00Jul 17$0.85$0.85$0.155.67$144.15
$146.00$145.00Jul 17$0.85$0.85$0.155.67$145.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $1.76, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Jul 17Jul 24$0.77111.1%82.4%
$160.00Jul 17Jul 24$0.84108.9%79.7%
$157.50Jul 17Jul 24$1.00104.9%78.2%
$120.00Jul 17Jul 24$1.1592.9%71.8%
$155.00Jul 17Jul 24$1.1799.3%76.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.25114.0%80.7%
$115.00Jul 17Jul 24$0.40108.1%75.5%
$160.00Jul 17Jul 24$0.40109.0%79.7%
$116.00Jul 17Jul 24$0.47103.5%75.2%
$117.00Jul 17Jul 24$0.5298.9%73.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 4.86% of stock, avg 15.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$137.00Jul 17$3.30$3.35$6.65$130.35$143.654.86%
$136.00Jul 17$3.80$2.88$6.68$129.32$142.684.88%
$135.00Jul 17$4.35$2.42$6.77$128.23$141.774.94%
$138.00Jul 17$2.83$3.95$6.78$131.22$144.784.95%
$134.00Jul 17$4.90$2.00$6.90$127.10$140.905.04%
$139.00Jul 17$2.45$4.55$7.00$132.00$146.005.11%
$140.00Jul 17$2.10$5.15$7.25$132.75$147.255.30%
$133.00Jul 17$5.70$1.65$7.35$125.65$140.355.37%
$141.00Jul 17$1.78$5.90$7.68$133.32$148.685.61%
$132.00Jul 17$6.40$1.35$7.75$124.25$139.755.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.32% of stock, avg 13.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$142.00$133.00Jul 17$1.53$1.65$3.18$129.82$145.18
$141.00$133.00Jul 17$1.78$1.65$3.43$129.57$144.43
$142.00$134.00Jul 17$1.53$2.00$3.53$130.47$145.53
$140.00$133.00Jul 17$2.10$1.65$3.75$129.25$143.75
$141.00$134.00Jul 17$1.78$2.00$3.78$130.22$144.78
$142.00$135.00Jul 17$1.53$2.42$3.95$131.05$145.95
$139.00$133.00Jul 17$2.45$1.65$4.10$128.90$143.10
$140.00$134.00Jul 17$2.10$2.00$4.10$129.90$144.10
$141.00$135.00Jul 17$1.78$2.42$4.20$130.80$145.20
$142.00$136.00Jul 17$1.53$2.88$4.41$131.59$146.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 320 found (best R:R 15.67, avg credit $1.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 14$4.70$0.3015.67$115.30$129.70
110/115125/130Aug 7$4.60$0.4011.50$110.40$129.60
110/115120/125Aug 21$4.60$0.4011.50$110.40$124.60
110/115125/130Aug 14$4.55$0.4510.11$110.45$129.55
123/124127/128Jul 24$0.90$0.109.00$123.10$127.90
129/130131/132Jul 24$0.90$0.109.00$129.10$131.90
129/130132/133Jul 24$0.90$0.109.00$129.10$132.90
129/130134/135Jul 24$0.90$0.109.00$129.10$134.90
135/136137/138Aug 7$0.90$0.109.00$135.10$137.90
135/136138/139Aug 7$0.90$0.109.00$135.10$138.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
$152.50$155.00$157.50Aug 14$0.05$2.4549.00
$155.00$157.50$160.00Aug 14$0.05$2.4549.00
$150.00$152.50$155.00Aug 28$0.05$2.4549.00
$152.50$155.00$157.50Aug 28$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Aug 7$0.05$2.4549.00
$150.00$155.00$160.00Aug 21$0.10$4.9049.00
$110.00$115.00$120.00Aug 14$0.15$4.8532.33
$110.00$115.00$120.00Aug 28$0.15$4.8532.33
$152.50$155.00$157.50Jul 17$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. 67 found (best net $-8.35, 66 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$135.001:2Aug 28-$8.35$6.65
$110.00$125.001:2Aug 14-$10.75$4.25
$160.00$162.501:2Jul 17-$0.08$2.42
$157.50$160.001:2Jul 17-$0.13$2.37
$150.00$152.501:2Jul 17-$0.16$2.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Aug 7-$1.50$3.50
$120.00$115.001:2Aug 7-$2.20$2.80
$115.00$110.001:2Aug 14-$2.40$2.60
$125.00$120.001:2Aug 7-$3.15$1.85
$115.00$110.001:2Aug 21-$3.15$1.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 114 found (best yield 10.81%, avg 4.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$139.00Aug 28$14.800.541.5%10.81%12.33%623
$137.00Aug 28$14.500.560.1%10.59%10.65%--31
$140.00Aug 28$14.300.532.2%10.44%12.69%3100
$138.00Aug 28$14.100.550.8%10.30%11.09%--21
$142.00Aug 28$13.500.513.7%9.86%13.57%1014
$137.00Aug 14$13.400.560.1%9.79%9.85%332
$140.00Aug 21$13.400.522.2%9.79%12.04%1.0K1.8K
$138.00Aug 14$13.000.550.8%9.49%10.28%2844
$141.00Aug 28$12.900.523.0%9.42%12.40%--24
$143.00Aug 28$12.900.504.4%9.42%13.86%15

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 37,741
Total Puts 36,283
Put/Call Ratio 0.96
Net Difference 1,458

Prior's Put/Call Breakdown

Total Calls 63,866
Total Puts 45,220
Put/Call Ratio 0.71
Net Difference 18,646

Prior 7-Day Put/Call Summary

Total Calls 2,467,418
Total Puts 1,971,546
Average Put/Call Ratio 0.86
Ratio Trend Rising

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