Tour v334
SPCX
SPACE EX TECH SPACEX A
$136.43 +0.25%
7/15 10:45

Option Volume

Detail
Current (07/15 10:45am) 104,583
Calls: 52,585 (50%)
Puts: 51,998 (50%)
Prior (07/14) 134,172
Calls: 78,400 (58%)
Puts: 55,772 (42%)
Current vs Prior -22.05%
Calls: -32.93% (Calls)
Puts: -6.77% (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 -83.51%
Calls: -85.08%
Puts: -81.54%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/15 10:45am) $56.74M
Calls: $22.02M (39%)
Puts: $34.72M (61%)
Prior (07/14) $79.59M
Calls: $29.88M (38%)
Puts: $49.71M (62%)
Current vs Prior -28.70%
Calls: -26.30%
Puts: -30.15%
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 -85.53%
Calls: -85.51%
Puts: -85.55%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/15 10:45am) 0.99
Prior (07/14) 0.71
Current vs Prior +39.00%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg +15.55%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/15 10:45am) 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 5.17% | 9.09%5.17% | 23.68%
Prior 5.99% | 9.74%5.99% | 24.21%
Current vs Prior -13.72% | -6.66%-13.72% | -2.22%
Prior 7-Day Avg 7.40% | 11.19%9.93% | 25.01%
Current vs 7-Day Avg -30.15% | -18.81%-47.98% | -5.34%
Prior 7-Day Eod 5.99% | 9.74%5.99% | 24.21%
Current vs 7-Day Eod -13.72% | -6.66%-13.72% | -2.22%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.26% | 4.84%
Calls: 5.71% | 6.45%
Puts: 2.82% | 3.23%
Prior 3.62% | 5.29%
Calls: 2.60% | 6.06%
Puts: 4.65% | 4.51%
Current vs Prior +17.68% | -8.51%
Prior 7-Day Avg 5.48% | 4.07%
Calls: 5.36% | 4.07%
Puts: 5.60% | 4.08%
Current vs 7-Day Avg -22.20% | +18.84%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($34.72M). 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
10:45BEARISHNEUTRALMIXED
10:40BEARISHNEUTRALMIXED
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 283 of results (avg 6.1%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Jul 172.202.25$2.232.2%1.3K0.391.4K
$135.00Jul 174.004.10$4.052.5%9510.582.8K
$155.00Aug 217.908.10$8.002.5%3180.368.4K
$135.00Aug 2115.2015.60$15.402.6%4020.56600
$140.00Jul 171.851.90$1.882.7%4.2K0.356.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 175.405.50$5.451.8%3.3K0.6514.6K
$135.00Jul 172.552.60$2.581.9%5.2K0.4128.3K
$139.00Jul 174.704.80$4.752.1%9840.611.3K
$135.00Aug 2113.9014.20$14.052.1%3730.4319.9K
$157.50Aug 725.6026.20$25.902.3%30.71125

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.66, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Jul 170.250.30$0.2817.9%5670.074.8K
$150.00Jul 170.350.40$0.3813.2%2.4K0.0914.5K
$149.00Jul 170.400.45$0.4311.6%2030.10458
$147.00Jul 170.550.60$0.578.8%5780.14844
$146.00Jul 170.650.70$0.687.4%2140.16435
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$124.00Jul 170.250.30$0.2817.9%520.07175
$125.00Jul 170.300.35$0.3215.6%8290.088.9K
$126.00Jul 170.400.45$0.4311.6%4190.10323
$115.00Jul 240.450.50$0.4810.4%480.07896
$127.00Jul 170.500.55$0.539.4%2720.12417

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 178 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1726.0027.50$26.755.6%10.9922
$115.00Jul 1721.0022.30$21.656.0%--0.9817
$119.00Jul 1717.1020.00$18.5515.6%--0.98105
$120.00Jul 1716.1016.80$16.454.3%3050.97656
$121.00Jul 1715.3016.30$15.806.3%360.9712
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1723.4024.10$23.752.9%3141.0013.2K
$162.50Jul 1725.9027.20$26.554.9%151.001.4K
$157.50Jul 1720.8021.70$21.254.2%2070.931.4K
$155.00Jul 1718.5019.00$18.752.7%2660.937.2K
$152.50Jul 1716.1016.60$16.353.1%1460.921.0K

Most actively traded options today. High liquidity = easy entry/exit. 361 active (total vol 84.5K, top 5.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 171.851.90$1.882.7%4.2K0.356.6K
$140.00Jul 316.506.70$6.603.0%2.5K0.46524
$140.00Jul 244.404.60$4.504.4%2.5K0.432.2K
$138.00Jul 172.552.65$2.603.8%2.5K0.441.5K
$150.00Jul 170.350.40$0.3813.2%2.4K0.0914.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.552.60$2.581.9%5.2K0.4128.3K
$137.00Jul 173.503.60$3.552.8%4.1K0.511.3K
$130.00Jul 170.951.00$0.985.1%3.4K0.2016.7K
$140.00Jul 175.405.50$5.451.8%3.3K0.6514.6K
$130.00Jul 243.003.20$3.106.5%1.8K0.313.2K

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 15.7%, max 38.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Jul 17Aug 28113.9%85.3%33.5%1991.9K
$110.00Jul 17Aug 28112.7%87.5%28.9%224
$160.00Jul 17Aug 28105.5%85.3%23.6%1.4K16.0K
$115.00Jul 17Aug 21106.4%87.6%21.6%375
$123.00Jul 17Jul 3185.8%70.6%21.5%1020
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$116.00Jul 17Jul 31101.8%73.3%38.9%1374
$117.00Jul 17Jul 3197.2%72.9%33.3%6172
$110.00Jul 17Aug 28112.7%87.5%28.9%277.0K
$162.50Jul 17Aug 14113.9%89.0%27.9%151.4K
$118.00Jul 17Jul 3192.6%72.7%27.3%652

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 265 found (best R:R 19.83, avg 2.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$157.50$160.00Jul 24$0.12$2.38$0.1219.83$157.62
$160.00$162.50Jul 24$0.13$2.37$0.1318.23$160.13
$155.00$157.50Jul 24$0.25$2.25$0.259.00$155.25
$160.00$162.50Aug 14$0.25$2.25$0.259.00$160.25
$146.00$147.00Jul 17$0.11$0.89$0.118.09$146.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$127.00$126.00Jul 17$0.10$0.90$0.109.00$126.90
$124.00$123.00Jul 24$0.10$0.90$0.109.00$123.90
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 334 found (best R:R 24.00, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 24$4.50$4.50$0.509.00$124.50
$130.00$131.00Jul 17$0.85$0.85$0.155.67$130.85
$110.00$120.00Aug 7$8.35$8.35$1.655.06$118.35
$120.00$123.00Jul 31$2.50$2.50$0.505.00$122.50
$110.00$120.00Jul 31$8.20$8.20$1.804.56$118.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$152.50Jul 17$2.40$2.40$0.1024.00$152.60
$157.50$155.00Jul 24$2.25$2.25$0.259.00$155.25
$152.50$150.00Jul 24$2.20$2.20$0.307.33$150.30
$155.00$152.50Aug 14$2.20$2.20$0.307.33$152.80
$162.50$160.00Jul 24$2.15$2.15$0.356.14$160.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $1.76, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 31$0.35112.7%76.5%
$162.50Jul 17Jul 24$0.72113.9%83.1%
$160.00Jul 17Jul 24$0.85105.5%80.8%
$157.50Jul 17Jul 24$0.92102.7%77.8%
$155.00Jul 17Jul 24$1.1298.1%76.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Jul 17Jul 24$0.10113.9%83.1%
$110.00Jul 17Jul 24$0.27112.7%80.6%
$115.00Jul 17Jul 24$0.40106.4%73.8%
$116.00Jul 17Jul 24$0.47101.8%73.4%
$117.00Jul 17Jul 24$0.5297.2%72.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 177 found (cheapest 4.80% of stock, avg 16.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$136.00Jul 17$3.50$3.05$6.55$129.45$142.554.80%
$137.00Jul 17$3.05$3.55$6.60$130.40$143.604.84%
$135.00Jul 17$4.05$2.58$6.63$128.37$141.634.86%
$134.00Jul 17$4.60$2.15$6.75$127.25$140.754.95%
$138.00Jul 17$2.60$4.15$6.75$131.25$144.754.95%
$139.00Jul 17$2.23$4.75$6.98$132.02$145.985.12%
$133.00Jul 17$5.25$1.78$7.03$125.97$140.035.15%
$140.00Jul 17$1.88$5.45$7.33$132.67$147.335.37%
$132.00Jul 17$5.95$1.48$7.43$124.57$139.435.45%
$141.00Jul 17$1.60$6.15$7.75$133.25$148.755.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 2.26% of stock, avg 13.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$141.00$132.00Jul 17$1.60$1.48$3.08$128.92$144.08
$140.00$132.00Jul 17$1.88$1.48$3.36$128.64$143.36
$141.00$133.00Jul 17$1.60$1.78$3.38$129.62$144.38
$140.00$133.00Jul 17$1.88$1.78$3.66$129.34$143.66
$139.00$132.00Jul 17$2.23$1.48$3.71$128.29$142.71
$141.00$134.00Jul 17$1.60$2.15$3.75$130.25$144.75
$139.00$133.00Jul 17$2.23$1.78$4.01$128.99$143.01
$140.00$134.00Jul 17$1.88$2.15$4.03$129.97$144.03
$138.00$132.00Jul 17$2.60$1.48$4.08$127.92$142.08
$141.00$135.00Jul 17$1.60$2.58$4.18$130.82$145.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 333 found (best R:R 19.00, avg credit $1.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Aug 28$4.75$0.2519.00$120.25$134.75
121/122123/125Jul 31$1.87$0.1314.38$120.13$124.87
117/118120/125Jul 24$4.63$0.3712.51$113.37$124.63
110/115120/125Aug 21$4.60$0.4011.50$110.40$124.60
135/140145/150Aug 21$4.60$0.4011.50$135.40$149.60
119/120123/125Jul 31$1.82$0.1810.11$118.18$124.82
120/125130/135Aug 21$4.55$0.4510.11$120.45$134.55
110/115125/130Aug 14$4.50$0.509.00$110.50$129.50
138/139142/143Aug 14$0.90$0.109.00$138.10$142.90
115/120125/130Aug 21$4.50$0.509.00$115.50$129.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Aug 28$0.05$2.4549.00
$150.00$152.50$155.00Jul 24$0.07$2.4334.71
$110.00$115.00$120.00Aug 21$0.15$4.8532.33
$125.00$130.00$135.00Aug 21$0.15$4.8532.33
$152.50$155.00$157.50Jul 31$0.08$2.4230.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.05$4.9599.00
$152.50$155.00$157.50Jul 31$0.05$2.4549.00
$135.00$140.00$145.00Aug 21$0.10$4.9049.00
$152.50$155.00$157.50Jul 17$0.10$2.4024.00
$152.50$155.00$157.50Aug 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. 66 found (best net $-9.45, 65 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$125.001:2Aug 14-$9.45$5.55
$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
$150.00$152.501:2Jul 17-$0.18$2.32
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-$2.75$2.25
$115.00$110.001:2Aug 21-$3.10$1.90
$120.00$115.001:2Aug 14-$3.30$1.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 114 found (best yield 10.63%, avg 4.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$137.00Aug 28$14.500.550.4%10.63%11.05%--31
$139.00Aug 28$14.200.541.9%10.41%12.29%623
$138.00Aug 28$14.100.541.1%10.33%11.49%--21
$140.00Aug 28$13.900.522.6%10.19%12.81%3100
$140.00Aug 21$13.000.512.6%9.53%12.15%1.6K1.8K
$142.00Aug 28$13.000.514.1%9.53%13.61%1014
$141.00Aug 28$12.900.513.4%9.46%12.81%--24
$137.00Aug 14$12.800.540.4%9.38%9.80%332
$138.00Aug 14$12.600.531.1%9.24%10.39%2844
$143.00Aug 28$12.600.494.8%9.24%14.05%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 52,585
Total Puts 51,998
Put/Call Ratio 0.99
Net Difference 587

Prior's Put/Call Breakdown

Total Calls 78,400
Total Puts 55,772
Put/Call Ratio 0.71
Net Difference 22,628

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