Tour v334
SPCX
SPACE EX TECH SPACEX A
$136.92 +0.62%
7/15 10:30

Option Volume

Detail
Current (07/15 10:30am) 91,253
Calls: 47,526 (52%)
Puts: 43,727 (48%)
Prior (07/14) 119,680
Calls: 69,454 (58%)
Puts: 50,226 (42%)
Current vs Prior -23.75%
Calls: -31.57% (Calls)
Puts: -12.94% (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 -85.61%
Calls: -86.52%
Puts: -84.47%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/15 10:30am) $49.06M
Calls: $20.57M (42%)
Puts: $28.49M (58%)
Prior (07/14) $70.33M
Calls: $24.70M (35%)
Puts: $45.63M (65%)
Current vs Prior -30.25%
Calls: -16.72%
Puts: -37.57%
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 -87.49%
Calls: -86.46%
Puts: -88.15%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/15 10:30am) 0.92
Prior (07/14) 0.72
Current vs Prior +27.23%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg +7.52%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/15 10:30am) 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 5.11% | 9.09%5.11% | 23.77%
Prior 5.99% | 9.74%5.99% | 24.21%
Current vs Prior -14.64% | -6.61%-14.64% | -1.82%
Prior 7-Day Avg 7.40% | 11.19%9.93% | 25.01%
Current vs 7-Day Avg -30.89% | -18.77%-48.54% | -4.95%
Prior 7-Day Eod 5.99% | 9.74%5.99% | 24.21%
Current vs 7-Day Eod -14.64% | -6.61%-14.64% | -1.82%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.95% | 7.21%
Calls: 2.67% | 7.63%
Puts: 9.23% | 6.78%
Prior 3.62% | 5.29%
Calls: 2.60% | 6.06%
Puts: 4.65% | 4.51%
Current vs Prior +64.36% | +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 +8.66% | +77.03%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Market showing mixed sentiment based on options flow analysis.

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
10:30BEARISHNEUTRALMIXED
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 284 of results (avg 6.7%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Jul 173.703.80$3.752.7%2450.56449
$141.00Jul 171.751.80$1.782.8%1.0K0.331.5K
$140.00Aug 2113.5013.90$13.702.9%1.5K0.521.8K
$140.00Jul 316.706.90$6.802.9%2.5K0.47524
$150.00Aug 219.7010.00$9.853.0%1600.4212.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Jul 248.909.10$9.002.2%120.60657
$160.00Aug 2129.6030.30$29.952.3%80.6716.8K
$155.00Aug 2125.9026.60$26.252.7%1150.6213.7K
$144.00Jul 2410.3010.60$10.452.9%20.65298
$150.00Jul 1713.1013.50$13.303.0%1.0K0.9038.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.64, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Jul 170.300.35$0.3215.6%5410.074.8K
$150.00Jul 170.400.45$0.4311.6%2.0K0.1014.5K
$149.00Jul 170.450.50$0.4810.4%2010.11458
$148.00Jul 170.550.60$0.578.8%4130.13517
$147.00Jul 170.600.70$0.6515.4%5620.15844
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.250.30$0.2817.9%6030.078.9K
$126.00Jul 170.350.40$0.3813.2%2750.08323
$114.00Jul 240.400.45$0.4311.6%90.0645
$115.00Jul 240.450.50$0.4810.4%450.06896
$116.00Jul 240.500.60$0.5518.2%70.0761

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 1726.3028.20$27.257.0%11.0022
$115.00Jul 1721.8022.70$22.254.0%--1.0017
$119.00Jul 1717.4021.10$19.2519.2%--1.00105
$121.00Jul 1715.4017.10$16.2510.5%280.9512
$120.00Jul 1716.9017.70$17.304.6%2960.94656
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 1725.0026.40$25.705.4%150.971.4K
$160.00Jul 1722.7023.40$23.053.0%2740.9713.2K
$157.50Jul 1720.0020.90$20.454.4%2070.961.4K
$155.00Jul 1717.8018.40$18.103.3%2500.957.2K
$152.50Jul 1715.4016.00$15.703.8%1450.931.0K

Most actively traded options today. High liquidity = easy entry/exit. 355 active (total vol 74.0K, top 3.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 172.002.10$2.054.9%3.7K0.386.6K
$140.00Jul 316.706.90$6.802.9%2.5K0.47524
$140.00Jul 244.705.00$4.856.2%2.4K0.452.2K
$138.00Jul 172.752.85$2.803.6%2.2K0.471.5K
$150.00Jul 170.400.45$0.4311.6%2.0K0.1014.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.302.40$2.354.3%3.5K0.3928.3K
$140.00Jul 174.905.10$5.004.0%3.2K0.6214.6K
$130.00Jul 170.850.90$0.885.7%3.0K0.1816.7K
$137.00Jul 173.103.40$3.259.2%2.9K0.481.3K
$135.00Jul 244.705.10$4.908.2%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. 46 strikes (avg 13.8%, max 38.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Jul 17Aug 28111.3%85.4%30.4%1951.9K
$110.00Jul 17Aug 21114.3%89.2%28.2%1130
$115.00Jul 17Aug 21108.4%88.6%22.3%375
$160.00Jul 17Aug 28102.9%85.1%20.9%1.3K16.0K
$157.50Jul 17Aug 28100.0%84.3%18.6%6137.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$116.00Jul 17Jul 31103.8%75.1%38.2%1374
$117.00Jul 17Jul 3199.2%74.3%33.4%6172
$110.00Jul 17Aug 28114.3%88.0%29.9%247.0K
$118.00Jul 17Jul 3194.6%74.2%27.4%552
$162.50Jul 17Aug 14111.3%87.7%27.0%151.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 264 found (best R:R 21.73, avg 2.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$152.50Jul 17$0.11$2.39$0.1121.73$150.11
$160.00$162.50Jul 24$0.15$2.35$0.1515.67$160.15
$157.50$160.00Jul 24$0.20$2.30$0.2011.50$157.70
$160.00$162.50Jul 31$0.22$2.28$0.2210.36$160.22
$155.00$157.50Jul 24$0.25$2.25$0.259.00$155.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$114.00$113.00Jul 31$0.10$0.90$0.109.00$113.90
$120.00$119.00Jul 24$0.11$0.89$0.118.09$119.89
$113.00$112.00Jul 31$0.11$0.89$0.118.09$112.89
$128.00$127.00Jul 17$0.12$0.88$0.127.33$127.88
$121.00$120.00Jul 24$0.12$0.88$0.127.33$120.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 335 found (best R:R 24.00, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$120.00Jul 31$9.30$9.30$0.7013.29$119.30
$129.00$130.00Jul 17$0.90$0.90$0.109.00$129.90
$120.00$125.00Jul 24$4.40$4.40$0.607.33$124.40
$133.00$134.00Jul 17$0.85$0.85$0.155.67$133.85
$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
$162.50$160.00Aug 7$2.40$2.40$0.1024.00$160.10
$157.50$155.00Jul 17$2.35$2.35$0.1515.67$155.15
$157.50$155.00Jul 24$2.35$2.35$0.1515.67$155.15
$160.00$157.50Jul 31$2.25$2.25$0.259.00$157.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $1.82, cheapest $0.27)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Jul 17Jul 24$0.72111.3%81.4%
$120.00Jul 17Jul 24$0.8593.1%71.6%
$160.00Jul 17Jul 24$0.87102.9%79.5%
$157.50Jul 17Jul 24$1.02100.0%78.0%
$110.00Jul 17Jul 31$1.20114.3%78.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.27114.3%80.5%
$115.00Jul 17Jul 24$0.40108.4%75.3%
$116.00Jul 17Jul 24$0.47103.8%75.0%
$117.00Jul 17Jul 24$0.5299.2%73.5%
$118.00Jul 17Jul 24$0.6294.6%72.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 4.75% of stock, avg 15.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$137.00Jul 17$3.25$3.25$6.50$130.50$143.504.75%
$136.00Jul 17$3.75$2.78$6.53$129.47$142.534.77%
$138.00Jul 17$2.80$3.80$6.60$131.40$144.604.82%
$135.00Jul 17$4.30$2.35$6.65$128.35$141.654.86%
$139.00Jul 17$2.40$4.40$6.80$132.20$145.804.97%
$134.00Jul 17$4.90$1.93$6.83$127.17$140.834.99%
$140.00Jul 17$2.05$5.00$7.05$132.95$147.055.15%
$133.00Jul 17$5.75$1.58$7.33$125.67$140.335.35%
$141.00Jul 17$1.78$5.75$7.53$133.47$148.535.50%
$132.00Jul 17$6.45$1.30$7.75$124.25$139.755.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 168 found (cheapest 2.23% of stock, avg 13.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$142.00$133.00Jul 17$1.48$1.58$3.06$129.94$145.06
$141.00$133.00Jul 17$1.78$1.58$3.36$129.64$144.36
$142.00$134.00Jul 17$1.48$1.93$3.41$130.59$145.41
$140.00$133.00Jul 17$2.05$1.58$3.63$129.37$143.63
$141.00$134.00Jul 17$1.78$1.93$3.71$130.29$144.71
$142.00$135.00Jul 17$1.48$2.35$3.83$131.17$145.83
$139.00$133.00Jul 17$2.40$1.58$3.98$129.02$142.98
$140.00$134.00Jul 17$2.05$1.93$3.98$130.02$143.98
$141.00$135.00Jul 17$1.78$2.35$4.13$130.87$145.13
$142.00$136.00Jul 17$1.48$2.78$4.26$131.74$146.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 325 found (best R:R 32.33, avg credit $1.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 14$4.85$0.1532.33$115.15$129.85
110/115120/125Aug 7$4.70$0.3015.67$110.30$124.70
110/115125/130Aug 14$4.60$0.4011.50$110.40$129.60
115/120125/130Aug 21$4.55$0.4510.11$115.45$129.55
145/150155/160Aug 21$4.55$0.4510.11$145.45$159.55
115/116130/131Jul 31$0.90$0.109.00$115.10$130.90
116/117130/131Jul 31$0.90$0.109.00$116.10$130.90
134/135142/143Aug 14$0.90$0.109.00$134.10$142.90
110/115120/125Aug 21$4.50$0.509.00$110.50$124.50
130/135140/145Aug 21$4.50$0.509.00$130.50$144.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 24$0.05$2.4549.00
$155.00$157.50$160.00Jul 24$0.05$2.4549.00
$155.00$157.50$160.00Aug 7$0.05$2.4549.00
$150.00$155.00$160.00Aug 21$0.10$4.9049.00
$152.50$155.00$157.50Jul 31$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 24$0.05$2.4549.00
$150.00$152.50$155.00Jul 24$0.10$2.4024.00
$152.50$155.00$157.50Jul 31$0.10$2.4024.00
$110.00$115.00$120.00Aug 7$0.20$4.8024.00
$115.00$120.00$125.00Aug 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 $-10.45, 65 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$152.50$155.001:2Jul 17-$0.14$2.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Aug 7-$1.45$3.55
$120.00$115.001:2Aug 7-$2.30$2.70
$115.00$110.001:2Aug 14-$2.45$2.55
$115.00$110.001:2Aug 21-$3.05$1.95
$125.00$120.001:2Aug 7-$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 10.66%, avg 4.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$139.00Aug 28$14.600.541.5%10.66%12.18%623
$137.00Aug 28$14.500.550.1%10.59%10.65%--31
$138.00Aug 28$14.100.550.8%10.30%11.09%--21
$140.00Aug 28$14.100.532.2%10.30%12.55%3100
$140.00Aug 21$13.500.522.2%9.86%12.11%1.5K1.8K
$142.00Aug 28$13.300.513.7%9.71%13.42%1014
$137.00Aug 14$13.100.550.1%9.57%9.63%332
$141.00Aug 28$12.900.523.0%9.42%12.40%--24
$143.00Aug 28$12.900.504.4%9.42%13.86%15
$138.00Aug 14$12.700.540.8%9.28%10.06%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 47,526
Total Puts 43,727
Put/Call Ratio 0.92
Net Difference 3,799

Prior's Put/Call Breakdown

Total Calls 69,454
Total Puts 50,226
Put/Call Ratio 0.72
Net Difference 19,228

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