Tour v334
SPCX
SPACE EX TECH SPACEX A
$137.17 +0.80%
7/15 10:35

Option Volume

Detail
Current (07/15 10:35am) 94,209
Calls: 48,839 (52%)
Puts: 45,370 (48%)
Prior (07/14) 125,040
Calls: 72,234 (58%)
Puts: 52,806 (42%)
Current vs Prior -24.66%
Calls: -32.39% (Calls)
Puts: -14.08% (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 -85.14%
Calls: -86.14%
Puts: -83.89%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/15 10:35am) $51.14M
Calls: $21.14M (41%)
Puts: $30.01M (59%)
Prior (07/14) $74.35M
Calls: $26.49M (36%)
Puts: $47.86M (64%)
Current vs Prior -31.21%
Calls: -20.20%
Puts: -37.30%
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 -86.96%
Calls: -86.09%
Puts: -87.51%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/15 10:35am) 0.93
Prior (07/14) 0.73
Current vs Prior +27.08%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg +8.56%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/15 10:35am) 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 5.10% | 9.08%5.10% | 23.73%
Prior 5.99% | 9.74%5.99% | 24.21%
Current vs Prior -14.79% | -6.78%-14.79% | -2.00%
Prior 7-Day Avg 7.40% | 11.19%9.93% | 25.01%
Current vs 7-Day Avg -31.02% | -18.92%-48.63% | -5.12%
Prior 7-Day Eod 5.99% | 9.74%5.99% | 24.21%
Current vs 7-Day Eod -14.79% | -6.78%-14.79% | -2.00%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.87% | 7.21%
Calls: 2.99% | 6.67%
Puts: 2.74% | 7.75%
Prior 3.62% | 5.29%
Calls: 2.60% | 6.06%
Puts: 4.65% | 4.51%
Current vs Prior -20.72% | +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 -47.59% | +77.03%
Liquidity Good
+
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
10:35BEARISHNEUTRALMIXED
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 300 of results (avg 6.4%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2113.4013.60$13.501.5%1.5K0.521.8K
$140.00Jul 172.102.15$2.132.3%3.8K0.386.6K
$150.00Jul 242.102.15$2.132.3%8900.244.6K
$137.00Jul 173.303.40$3.353.0%1.8K0.521.0K
$150.00Aug 219.7010.00$9.853.0%1640.4212.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2122.5022.90$22.701.8%3180.5819.5K
$145.00Jul 2410.8011.00$10.901.8%580.671.0K
$139.00Jul 174.204.30$4.252.4%9600.571.3K
$137.00Jul 317.808.00$7.902.5%4560.47239
$140.00Jul 247.507.70$7.602.6%2660.553.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.64, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Jul 170.250.30$0.2817.9%5560.074.8K
$150.00Jul 170.400.45$0.4311.6%2.1K0.1014.5K
$149.00Jul 170.450.50$0.4810.4%2010.11458
$148.00Jul 170.550.60$0.578.8%4220.13517
$147.00Jul 170.650.70$0.687.4%5630.15844
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.250.30$0.2817.9%6150.078.9K
$126.00Jul 170.350.40$0.3813.2%2750.09323
$127.00Jul 170.400.45$0.4311.6%2680.10417
$114.00Jul 240.400.45$0.4311.6%90.0645
$115.00Jul 240.450.50$0.4810.4%450.06896

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 176 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1726.3028.20$27.257.0%11.0022
$115.00Jul 1721.6022.50$22.054.1%--1.0017
$119.00Jul 1717.4021.10$19.2519.2%--1.00105
$121.00Jul 1715.4016.70$16.058.1%350.9412
$120.00Jul 1716.7017.80$17.256.4%3040.94656
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 1725.0026.40$25.705.4%150.971.4K
$160.00Jul 1722.6023.30$22.953.1%3040.9713.2K
$157.50Jul 1720.0021.10$20.555.4%2070.961.4K
$155.00Jul 1717.8018.50$18.153.9%2600.957.2K
$152.50Jul 1715.3016.00$15.654.5%1450.931.0K

Most actively traded options today. High liquidity = easy entry/exit. 356 active (total vol 75.7K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 172.102.15$2.132.3%3.8K0.386.6K
$140.00Jul 244.704.90$4.804.2%2.5K0.452.2K
$140.00Jul 316.606.90$6.754.4%2.5K0.47524
$138.00Jul 172.852.95$2.903.4%2.3K0.471.5K
$150.00Jul 170.400.45$0.4311.6%2.1K0.1014.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.202.30$2.254.4%3.5K0.3828.3K
$140.00Jul 174.805.00$4.904.1%3.2K0.6214.6K
$130.00Jul 170.800.85$0.836.0%3.1K0.1816.7K
$137.00Jul 173.103.20$3.153.2%2.9K0.481.3K
$135.00Jul 244.705.00$4.856.2%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. 44 strikes (avg 14.7%, max 39.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Jul 17Aug 28111.0%85.1%30.4%1961.9K
$110.00Jul 17Aug 21114.7%89.0%28.9%1130
$115.00Jul 17Aug 21108.8%88.5%23.0%375
$160.00Jul 17Aug 28102.6%85.1%20.5%1.3K16.0K
$157.50Jul 17Aug 2899.7%84.3%18.2%6257.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$116.00Jul 17Jul 31104.2%75.0%39.0%1374
$117.00Jul 17Jul 3199.6%74.6%33.5%6172
$110.00Jul 17Aug 28114.7%88.0%30.3%247.0K
$118.00Jul 17Jul 3195.0%74.8%27.0%552
$162.50Jul 17Aug 14111.0%87.7%26.6%151.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 260 found (best R:R 18.23, avg 2.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$162.50Jul 24$0.13$2.37$0.1318.23$160.13
$150.00$152.50Jul 17$0.15$2.35$0.1515.67$150.15
$155.00$157.50Jul 24$0.20$2.30$0.2011.50$155.20
$157.50$160.00Jul 24$0.22$2.28$0.2210.36$157.72
$160.00$162.50Jul 31$0.22$2.28$0.2210.36$160.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$128.00$127.00Jul 17$0.12$0.88$0.127.33$127.88
$125.00$124.00Jul 24$0.12$0.88$0.127.33$124.88
$116.00$115.00Jul 31$0.12$0.88$0.127.33$115.88
$129.00$128.00Jul 17$0.13$0.87$0.136.69$128.87
$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 24.00, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$120.00Jul 31$9.15$9.15$0.8510.76$119.15
$120.00$125.00Jul 24$4.45$4.45$0.558.09$124.45
$129.00$130.00Jul 17$0.85$0.85$0.155.67$129.85
$110.00$120.00Aug 7$8.25$8.25$1.754.71$118.25
$121.00$122.00Jul 17$0.80$0.80$0.204.00$121.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$157.50Jul 17$2.40$2.40$0.1024.00$157.60
$162.50$160.00Aug 7$2.40$2.40$0.1024.00$160.10
$160.00$157.50Jul 31$2.35$2.35$0.1515.67$157.65
$152.50$150.00Jul 24$2.20$2.20$0.307.33$150.30
$160.00$157.50Jul 24$2.20$2.20$0.307.33$157.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $1.79, cheapest $0.27)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Jul 17Jul 24$0.72111.0%81.5%
$160.00Jul 17Jul 24$0.85102.6%79.1%
$120.00Jul 17Jul 24$0.9093.5%70.9%
$157.50Jul 17Jul 24$1.0299.7%78.1%
$110.00Jul 17Jul 31$1.05114.7%77.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.27114.7%81.8%
$115.00Jul 17Jul 24$0.40108.8%75.2%
$116.00Jul 17Jul 24$0.47104.2%74.8%
$117.00Jul 17Jul 24$0.5299.6%72.6%
$118.00Jul 17Jul 24$0.6095.0%72.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 4.74% of stock, avg 15.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$137.00Jul 17$3.35$3.15$6.50$130.50$143.504.74%
$136.00Jul 17$3.90$2.65$6.55$129.45$142.554.78%
$138.00Jul 17$2.90$3.65$6.55$131.45$144.554.78%
$135.00Jul 17$4.40$2.25$6.65$128.35$141.654.85%
$139.00Jul 17$2.50$4.25$6.75$132.25$145.754.92%
$134.00Jul 17$5.05$1.85$6.90$127.10$140.905.03%
$140.00Jul 17$2.13$4.90$7.03$132.97$147.035.13%
$133.00Jul 17$5.70$1.55$7.25$125.75$140.255.29%
$141.00Jul 17$1.80$5.60$7.40$133.60$148.405.39%
$132.00Jul 17$6.40$1.25$7.65$124.35$139.655.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 168 found (cheapest 2.25% of stock, avg 13.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$142.00$133.00Jul 17$1.53$1.55$3.08$129.92$145.08
$141.00$133.00Jul 17$1.80$1.55$3.35$129.65$144.35
$142.00$134.00Jul 17$1.53$1.85$3.38$130.62$145.38
$141.00$134.00Jul 17$1.80$1.85$3.65$130.35$144.65
$140.00$133.00Jul 17$2.13$1.55$3.68$129.32$143.68
$142.00$135.00Jul 17$1.53$2.25$3.78$131.22$145.78
$140.00$134.00Jul 17$2.13$1.85$3.98$130.02$143.98
$139.00$133.00Jul 17$2.50$1.55$4.05$128.95$143.05
$141.00$135.00Jul 17$1.80$2.25$4.05$130.95$145.05
$142.00$136.00Jul 17$1.53$2.65$4.18$131.82$146.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 331 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$4.67$0.3314.15$110.33$124.67
120/125130/135Aug 28$4.65$0.3513.29$120.35$134.65
110/115125/130Aug 14$4.60$0.4011.50$110.40$129.60
125/126128/130Jul 24$1.83$0.1710.76$124.17$129.83
115/120125/130Aug 21$4.55$0.4510.11$115.45$129.55
125/130135/140Aug 21$4.55$0.4510.11$125.45$139.55
121/122127/128Jul 24$0.90$0.109.00$121.10$127.90
128/129132/133Jul 24$0.90$0.109.00$128.10$132.90
128/129135/136Jul 24$0.90$0.109.00$128.10$135.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.05$4.9599.00
$155.00$157.50$160.00Aug 7$0.05$2.4549.00
$120.00$125.00$130.00Aug 21$0.10$4.9049.00
$152.50$155.00$157.50Jul 31$0.06$2.4440.67
$145.00$150.00$155.00Aug 21$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 31$0.05$2.4549.00
$120.00$125.00$130.00Aug 21$0.15$4.8532.33
$110.00$115.00$120.00Aug 7$0.18$4.8226.78
$150.00$152.50$155.00Jul 17$0.10$2.4024.00
$150.00$152.50$155.00Aug 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. 68 found (best net $-10.45, 67 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
$150.00$152.501:2Jul 17-$0.13$2.37
$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-$1.51$3.49
$120.00$115.001:2Aug 7-$2.35$2.65
$115.00$110.001:2Aug 14-$2.45$2.55
$125.00$120.001:2Aug 7-$3.05$1.95
$115.00$110.001:2Aug 21-$3.05$1.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 108 found (best yield 10.64%, avg 4.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$139.00Aug 28$14.600.541.3%10.64%11.98%623
$138.00Aug 28$14.100.550.6%10.28%10.88%--21
$140.00Aug 28$14.100.532.1%10.28%12.34%3100
$140.00Aug 21$13.400.522.1%9.77%11.83%1.5K1.8K
$142.00Aug 28$13.300.513.5%9.70%13.22%1014
$141.00Aug 28$12.900.512.8%9.40%12.20%--24
$143.00Aug 28$12.900.504.2%9.40%13.65%15
$138.00Aug 14$12.700.540.6%9.26%9.86%2844
$144.00Aug 28$12.500.495.0%9.11%14.09%--42
$139.00Aug 14$12.300.531.3%8.97%10.30%153

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 48,839
Total Puts 45,370
Put/Call Ratio 0.93
Net Difference 3,469

Prior's Put/Call Breakdown

Total Calls 72,234
Total Puts 52,806
Put/Call Ratio 0.73
Net Difference 19,428

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