Tour v334
SPCX
SPACE EX TECH SPACEX A
$136.71 +0.46%
7/15 10:25

Option Volume

Detail
Current (07/15 10:25am) 84,012
Calls: 42,303 (50%)
Puts: 41,709 (50%)
Prior (07/14) 113,714
Calls: 66,576 (59%)
Puts: 47,138 (41%)
Current vs Prior -26.12%
Calls: -36.46% (Calls)
Puts: -11.52% (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 -86.75%
Calls: -88.00%
Puts: -85.19%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/15 10:25am) $45.19M
Calls: $17.42M (39%)
Puts: $27.78M (61%)
Prior (07/14) $66.30M
Calls: $23.33M (35%)
Puts: $42.96M (65%)
Current vs Prior -31.83%
Calls: -25.36%
Puts: -35.35%
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 -88.48%
Calls: -88.54%
Puts: -88.44%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/15 10:25am) 0.99
Prior (07/14) 0.71
Current vs Prior +39.25%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg +15.22%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/15 10:25am) 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 5.27% | 9.07%5.27% | 23.77%
Prior 5.99% | 9.74%5.99% | 24.21%
Current vs Prior -12.06% | -6.85%-12.06% | -1.82%
Prior 7-Day Avg 7.40% | 11.19%9.93% | 25.01%
Current vs 7-Day Avg -28.81% | -18.97%-46.99% | -4.95%
Prior 7-Day Eod 5.99% | 9.74%5.99% | 24.21%
Current vs 7-Day Eod -12.06% | -6.85%-12.06% | -1.82%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.79% | 4.81%
Calls: 2.67% | 6.35%
Puts: 2.90% | 3.28%
Prior 3.62% | 5.29%
Calls: 2.60% | 6.06%
Puts: 4.65% | 4.51%
Current vs Prior -22.93% | -9.07%
Prior 7-Day Avg 5.48% | 4.07%
Calls: 5.36% | 4.07%
Puts: 5.60% | 4.08%
Current vs 7-Day Avg -49.05% | +18.10%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($27.78M). P/C ratio rising 39% - 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
10:25BEARISHNEUTRALMIXED
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 287 of results (avg 6.2%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2113.2013.40$13.301.5%1.3K0.521.8K
$138.00Jul 172.752.80$2.781.8%2.1K0.461.5K
$134.00Jul 174.804.90$4.852.1%690.64690
$139.00Jul 172.352.40$2.382.1%1.1K0.411.4K
$135.00Jul 174.204.30$4.252.4%9070.602.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Jul 172.953.00$2.981.7%8120.451.3K
$135.00Jul 172.502.55$2.532.0%3.2K0.4028.3K
$139.00Jul 174.604.70$4.652.2%9390.591.3K
$134.00Jul 172.102.15$2.132.3%8380.363.5K
$138.00Jul 174.004.10$4.052.5%1.2K0.552.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.63, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.400.45$0.4311.6%1.9K0.1014.5K
$149.00Jul 170.450.50$0.4810.4%2000.11458
$148.00Jul 170.550.60$0.578.8%4130.13517
$147.00Jul 170.600.70$0.6515.4%5620.15844
$146.00Jul 170.750.80$0.786.4%1840.17435
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$124.00Jul 170.250.30$0.2817.9%510.07175
$110.00Jul 240.250.30$0.2817.9%120.041.3K
$125.00Jul 170.300.35$0.3215.6%6000.088.9K
$126.00Jul 170.400.45$0.4311.6%2750.10323
$114.00Jul 240.400.45$0.4311.6%90.0645

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 1720.8022.40$21.607.4%--0.9817
$119.00Jul 1717.4021.10$19.2519.2%--0.98105
$120.00Jul 1716.4017.40$16.905.9%2460.97656
$121.00Jul 1715.4016.90$16.159.3%230.9712
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1723.1024.00$23.553.8%2641.0013.2K
$162.50Jul 1724.9026.40$25.655.8%151.001.4K
$157.50Jul 1720.3021.40$20.855.3%2050.931.4K
$155.00Jul 1718.3018.80$18.552.7%2480.937.2K
$152.50Jul 1715.8016.50$16.154.3%1440.921.0K

Most actively traded options today. High liquidity = easy entry/exit. 350 active (total vol 68.4K, top 3.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 172.002.05$2.032.5%3.4K0.366.6K
$138.00Jul 172.752.80$2.781.8%2.1K0.461.5K
$140.00Jul 244.504.70$4.604.3%2.0K0.442.2K
$150.00Jul 170.400.45$0.4311.6%1.9K0.1014.5K
$140.00Jul 316.606.80$6.703.0%1.9K0.47524
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.502.55$2.532.0%3.2K0.4028.3K
$140.00Jul 175.205.40$5.303.8%3.2K0.6414.6K
$130.00Jul 170.951.00$0.985.1%3.0K0.2016.7K
$137.00Jul 173.403.50$3.452.9%2.8K0.501.3K
$135.00Jul 245.005.20$5.103.9%1.4K0.434.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 14.5%, max 38.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Jul 17Aug 28112.4%84.8%32.5%1841.9K
$110.00Jul 17Aug 21113.2%89.8%26.0%1130
$160.00Jul 17Aug 28104.0%84.8%22.6%1.1K16.0K
$115.00Jul 17Aug 21107.2%88.7%20.8%375
$123.00Jul 17Jul 3186.8%71.9%20.7%1020
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$116.00Jul 17Jul 31102.5%74.3%38.0%1374
$117.00Jul 17Jul 3197.9%74.3%31.7%3172
$110.00Jul 17Aug 28113.2%88.0%28.6%247.0K
$162.50Jul 17Aug 14112.4%87.9%27.9%151.4K
$118.00Jul 17Jul 3193.3%73.4%27.1%352

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 270 found (best R:R 19.83, avg 2.35)

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$0.13$2.37$0.1318.23$150.13
$157.50$160.00Jul 24$0.18$2.32$0.1812.89$157.68
$160.00$162.50Jul 31$0.20$2.30$0.2011.50$160.20
$155.00$157.50Jul 24$0.22$2.28$0.2210.36$155.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$114.00$113.00Jul 31$0.10$0.90$0.109.00$113.90
$126.00$125.00Jul 17$0.11$0.89$0.118.09$125.89
$113.00$112.00Jul 31$0.11$0.89$0.118.09$112.89
$121.00$120.00Jul 24$0.12$0.88$0.127.33$120.88
$115.00$114.00Jul 31$0.12$0.88$0.127.33$114.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 339 found (best R:R 24.00, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$120.00Jul 31$9.20$9.20$0.8011.50$119.20
$121.00$122.00Jul 17$0.90$0.90$0.109.00$121.90
$125.00$127.00Jul 24$1.75$1.75$0.257.00$126.75
$120.00$123.00Jul 31$2.50$2.50$0.505.00$122.50
$110.00$120.00Aug 7$8.25$8.25$1.754.71$118.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Jul 17$2.40$2.40$0.1024.00$150.10
$160.00$157.50Jul 31$2.35$2.35$0.1515.67$157.65
$157.50$155.00Jul 17$2.30$2.30$0.2011.50$155.20
$150.00$149.00Jul 24$0.90$0.90$0.109.00$149.10
$157.50$155.00Jul 24$2.25$2.25$0.259.00$155.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $1.78, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Jul 17Jul 24$0.75112.4%83.0%
$160.00Jul 17Jul 24$0.87104.0%80.6%
$120.00Jul 17Jul 24$0.9091.7%71.1%
$157.50Jul 17Jul 24$1.00101.2%78.6%
$110.00Jul 17Jul 31$1.15113.2%77.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.25113.2%79.7%
$115.00Jul 17Jul 24$0.40107.2%74.3%
$116.00Jul 17Jul 24$0.47102.5%74.0%
$160.00Jul 17Jul 24$0.50104.0%80.6%
$117.00Jul 17Jul 24$0.5297.9%72.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 4.90% of stock, avg 15.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$137.00Jul 17$3.25$3.45$6.70$130.30$143.704.90%
$136.00Jul 17$3.75$2.98$6.73$129.27$142.734.92%
$135.00Jul 17$4.25$2.53$6.78$128.22$141.784.96%
$138.00Jul 17$2.78$4.05$6.83$131.17$144.835.00%
$134.00Jul 17$4.85$2.13$6.98$127.02$140.985.11%
$139.00Jul 17$2.38$4.65$7.03$131.97$146.035.14%
$133.00Jul 17$5.40$1.75$7.15$125.85$140.155.23%
$140.00Jul 17$2.03$5.30$7.33$132.67$147.335.36%
$132.00Jul 17$6.20$1.45$7.65$124.35$139.655.60%
$141.00Jul 17$1.73$6.05$7.78$133.22$148.785.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.36% of stock, avg 13.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$142.00$133.00Jul 17$1.48$1.75$3.23$129.77$145.23
$141.00$133.00Jul 17$1.73$1.75$3.48$129.52$144.48
$142.00$134.00Jul 17$1.48$2.13$3.61$130.39$145.61
$140.00$133.00Jul 17$2.03$1.75$3.78$129.22$143.78
$141.00$134.00Jul 17$1.73$2.13$3.86$130.14$144.86
$142.00$135.00Jul 17$1.48$2.53$4.01$130.99$146.01
$139.00$133.00Jul 17$2.38$1.75$4.13$128.87$143.13
$140.00$134.00Jul 17$2.03$2.13$4.16$129.84$144.16
$141.00$135.00Jul 17$1.73$2.53$4.26$130.74$145.26
$142.00$136.00Jul 17$1.48$2.98$4.46$131.54$146.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 333 found (best R:R 32.33, avg credit $1.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 14$4.85$0.1532.33$115.15$129.85
110/115120/125Aug 7$4.77$0.2320.74$110.23$124.77
123/124125/127Jul 24$1.90$0.1019.00$122.10$126.90
119/120125/127Jul 24$1.88$0.1215.67$118.12$126.88
121/122125/127Jul 24$1.88$0.1215.67$120.12$126.88
120/121125/127Jul 24$1.87$0.1314.38$119.13$126.87
110/115125/130Aug 14$4.65$0.3513.29$110.35$129.65
110/115120/125Aug 21$4.65$0.3513.29$110.35$124.65
125/126128/130Jul 24$1.85$0.1512.33$124.15$129.85
125/130135/140Aug 21$4.60$0.4011.50$125.40$139.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Aug 7$0.05$2.4549.00
$130.00$135.00$140.00Aug 21$0.10$4.9049.00
$150.00$155.00$160.00Aug 21$0.10$4.9049.00
$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$160.00Jul 31$0.10$2.4024.00
$155.00$157.50$160.00Aug 7$0.10$2.4024.00
$157.50$160.00$162.50Aug 7$0.10$2.4024.00
$110.00$115.00$120.00Aug 14$0.20$4.8024.00
$135.00$140.00$145.00Aug 21$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. 66 found (best net $-7.65, 65 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$135.001:2Aug 28-$7.65$7.35
$110.00$125.001:2Aug 14-$10.45$4.55
$157.50$160.001:2Jul 17-$0.08$2.42
$155.00$157.501:2Jul 17-$0.13$2.37
$160.00$162.501:2Jul 17-$0.13$2.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Aug 7-$1.56$3.44
$120.00$115.001:2Aug 7-$2.15$2.85
$115.00$110.001:2Aug 14-$2.40$2.60
$125.00$120.001:2Aug 7-$3.20$1.80
$115.00$110.001:2Aug 21-$3.25$1.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 114 found (best yield 10.68%, avg 4.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$139.00Aug 28$14.600.541.7%10.68%12.35%623
$137.00Aug 28$14.500.550.2%10.61%10.82%--31
$138.00Aug 28$14.100.550.9%10.31%11.26%--21
$140.00Aug 28$14.100.532.4%10.31%12.72%3100
$142.00Aug 28$13.300.513.9%9.73%13.60%1014
$140.00Aug 21$13.200.522.4%9.66%12.06%1.3K1.8K
$137.00Aug 14$13.100.550.2%9.58%9.79%332
$141.00Aug 28$12.900.523.1%9.44%12.57%--24
$143.00Aug 28$12.900.504.6%9.44%14.04%15
$138.00Aug 14$12.700.540.9%9.29%10.23%2844

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 42,303
Total Puts 41,709
Put/Call Ratio 0.99
Net Difference 594

Prior's Put/Call Breakdown

Total Calls 66,576
Total Puts 47,138
Put/Call Ratio 0.71
Net Difference 19,438

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