Tour v334
SPCX
SPACE EX TECH SPACEX A
$136.50 +0.31%
7/15 10:50

Option Volume

Detail
Current (07/15 10:50am) 112,597
Calls: 55,479 (49%)
Puts: 57,118 (51%)
Prior (07/14) 138,807
Calls: 81,239 (59%)
Puts: 57,568 (41%)
Current vs Prior -18.88%
Calls: -31.71% (Calls)
Puts: -0.78% (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 -82.24%
Calls: -84.26%
Puts: -79.72%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/15 10:50am) $61.10M
Calls: $24.59M (40%)
Puts: $36.51M (60%)
Prior (07/14) $85.28M
Calls: $30.05M (35%)
Puts: $55.23M (65%)
Current vs Prior -28.35%
Calls: -18.15%
Puts: -33.89%
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 -84.42%
Calls: -83.81%
Puts: -84.81%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/15 10:50am) 1.03
Prior (07/14) 0.71
Current vs Prior +45.29%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg +20.30%
Sentiment BEARISH

Open Interest

Detail
Current (07/15 10:50am) 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 5.05% | 8.97%5.05% | 23.63%
Prior 5.99% | 9.74%5.99% | 24.21%
Current vs Prior -15.60% | -7.83%-15.60% | -2.43%
Prior 7-Day Avg 7.40% | 11.19%9.93% | 25.01%
Current vs 7-Day Avg -31.67% | -19.83%-49.12% | -5.54%
Prior 7-Day Eod 5.99% | 9.74%5.99% | 24.21%
Current vs 7-Day Eod -15.60% | -7.83%-15.60% | -2.43%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.90% | 4.08%
Calls: 2.90% | 4.88%
Puts: 2.90% | 3.28%
Prior 3.62% | 5.29%
Calls: 2.60% | 6.06%
Puts: 4.65% | 4.51%
Current vs Prior -19.89% | -22.87%
Prior 7-Day Avg 5.48% | 4.07%
Calls: 5.36% | 4.07%
Puts: 5.60% | 4.08%
Current vs 7-Day Avg -47.04% | +0.18%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.03. P/C ratio rising 45% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
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
10:50BEARISHNEUTRALBEARISH
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 293 of results (avg 5.8%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Jul 172.552.60$2.581.9%2.5K0.441.5K
$140.00Aug 2113.0013.30$13.152.3%1.6K0.511.8K
$139.00Jul 172.152.20$2.172.3%1.3K0.391.4K
$135.00Jul 174.004.10$4.052.5%1.7K0.592.8K
$155.00Aug 217.908.10$8.002.5%3210.368.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2122.9023.20$23.051.3%3340.5919.5K
$160.00Aug 2130.1030.60$30.351.6%100.6716.8K
$136.00Jul 172.902.95$2.931.7%1.3K0.471.3K
$140.00Jul 175.305.40$5.351.9%3.3K0.6514.6K
$155.00Aug 2126.4026.90$26.651.9%1190.6313.7K

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%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%5820.13844
$146.00Jul 170.650.70$0.687.4%2150.15435
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$124.00Jul 170.250.30$0.2817.9%530.07175
$125.00Jul 170.300.35$0.3215.6%8440.088.9K
$126.00Jul 170.350.40$0.3813.2%4190.09323
$127.00Jul 170.450.50$0.4810.4%2730.11417
$115.00Jul 240.450.50$0.4810.4%480.07896

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 179 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1726.0027.50$26.755.6%11.0022
$115.00Jul 1720.5022.30$21.408.4%11.0017
$119.00Jul 1717.1020.00$18.5515.6%--1.00105
$120.00Jul 1716.3016.90$16.603.6%3050.94656
$121.00Jul 1715.1016.30$15.707.6%360.9412
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 1725.8027.20$26.505.3%150.971.4K
$160.00Jul 1723.3024.00$23.653.0%3150.9713.2K
$157.50Jul 1720.9022.20$21.556.0%2080.961.4K
$155.00Jul 1718.4018.90$18.652.7%2690.957.2K
$152.50Jul 1716.1016.50$16.302.5%1460.931.0K

Most actively traded options today. High liquidity = easy entry/exit. 368 active (total vol 91.1K, top 7.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 171.801.90$1.855.4%4.6K0.356.6K
$140.00Jul 316.306.70$6.506.2%2.5K0.46524
$140.00Jul 244.304.60$4.456.7%2.5K0.432.2K
$138.00Jul 172.552.60$2.581.9%2.5K0.441.5K
$150.00Jul 170.350.40$0.3813.2%2.4K0.0914.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.452.50$2.482.0%7.2K0.4128.3K
$137.00Jul 173.403.50$3.452.9%4.2K0.511.3K
$130.00Jul 170.900.95$0.935.4%3.5K0.2016.7K
$140.00Jul 175.305.40$5.351.9%3.3K0.6514.6K
$130.00Jul 243.003.20$3.106.5%2.4K0.313.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 15.8%, max 39.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Jul 17Aug 28114.1%85.5%33.4%2331.9K
$110.00Jul 17Aug 28112.8%87.0%29.6%224
$160.00Jul 17Aug 28105.7%85.3%23.9%1.4K16.0K
$115.00Jul 17Aug 21106.4%87.5%21.6%475
$123.00Jul 17Jul 3185.7%70.6%21.5%1020
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$116.00Jul 17Jul 31101.9%73.2%39.2%1374
$117.00Jul 17Jul 3197.2%72.8%33.6%6172
$110.00Jul 17Aug 28112.8%87.0%29.6%317.0K
$162.50Jul 17Aug 14114.1%88.7%28.5%151.4K
$118.00Jul 17Jul 3192.6%72.6%27.6%652

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 264 found (best R:R 18.23, avg 2.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$162.50Jul 24$0.13$2.37$0.1318.23$160.13
$157.50$160.00Jul 24$0.15$2.35$0.1515.67$157.65
$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
$146.00$147.00Jul 17$0.11$0.89$0.118.09$146.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$119.00$118.00Jul 24$0.10$0.90$0.109.00$118.90
$114.00$113.00Jul 31$0.10$0.90$0.109.00$113.90
$148.00$147.00Aug 14$0.10$0.90$0.109.00$147.90
$113.00$112.00Jul 31$0.11$0.89$0.118.09$112.89
$116.00$115.00Jul 31$0.12$0.88$0.127.33$115.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 333 found (best R:R 24.00, avg 1.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 24$4.50$4.50$0.509.00$124.50
$110.00$120.00Aug 7$8.75$8.75$1.257.00$118.75
$129.00$130.00Jul 17$0.85$0.85$0.155.67$129.85
$110.00$120.00Jul 31$8.35$8.35$1.655.06$118.35
$121.00$122.00Jul 17$0.80$0.80$0.204.00$121.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$157.50$155.00Jul 24$2.40$2.40$0.1024.00$155.10
$155.00$152.50Aug 14$2.40$2.40$0.1024.00$152.60
$155.00$152.50Jul 17$2.35$2.35$0.1515.67$152.65
$162.50$160.00Jul 31$2.35$2.35$0.1515.67$160.15
$160.00$157.50Jul 24$2.30$2.30$0.2011.50$157.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $1.76, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 31$0.55112.8%76.4%
$162.50Jul 17Jul 24$0.72114.1%83.3%
$160.00Jul 17Jul 24$0.85105.7%80.9%
$157.50Jul 17Jul 24$0.95102.8%78.5%
$120.00Jul 17Jul 24$1.0090.8%70.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Jul 17Jul 24$0.15114.1%83.3%
$110.00Jul 17Jul 24$0.27112.8%80.5%
$115.00Jul 17Jul 24$0.40106.5%73.7%
$116.00Jul 17Jul 24$0.47101.9%73.3%
$117.00Jul 17Jul 24$0.5297.2%71.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 4.67% of stock, avg 16.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$136.00Jul 17$3.45$2.93$6.38$129.62$142.384.67%
$137.00Jul 17$3.03$3.45$6.48$130.52$143.484.75%
$135.00Jul 17$4.05$2.48$6.53$128.47$141.534.78%
$138.00Jul 17$2.58$4.05$6.63$131.37$144.634.86%
$134.00Jul 17$4.60$2.08$6.68$127.32$140.684.89%
$139.00Jul 17$2.17$4.65$6.82$132.18$145.825.00%
$133.00Jul 17$5.15$1.73$6.88$126.12$139.885.04%
$140.00Jul 17$1.85$5.35$7.20$132.80$147.205.27%
$132.00Jul 17$5.85$1.40$7.25$124.75$139.255.31%
$141.00Jul 17$1.58$6.05$7.63$133.37$148.635.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 2.18% of stock, avg 13.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$141.00$132.00Jul 17$1.58$1.40$2.98$129.02$143.98
$140.00$132.00Jul 17$1.85$1.40$3.25$128.75$143.25
$141.00$133.00Jul 17$1.58$1.73$3.31$129.69$144.31
$139.00$132.00Jul 17$2.17$1.40$3.57$128.43$142.57
$140.00$133.00Jul 17$1.85$1.73$3.58$129.42$143.58
$141.00$134.00Jul 17$1.58$2.08$3.66$130.34$144.66
$139.00$133.00Jul 17$2.17$1.73$3.90$129.10$142.90
$140.00$134.00Jul 17$1.85$2.08$3.93$130.07$143.93
$138.00$132.00Jul 17$2.58$1.40$3.98$128.02$141.98
$141.00$135.00Jul 17$1.58$2.48$4.06$130.94$145.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 313 found (best R:R 24.00, avg credit $1.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Aug 28$4.80$0.2024.00$120.20$134.80
118/119120/125Jul 24$4.60$0.4011.50$114.40$124.60
115/120125/130Aug 7$4.60$0.4011.50$115.40$129.60
110/115120/125Aug 21$4.55$0.4510.11$110.45$124.55
120/125130/135Aug 21$4.55$0.4510.11$120.45$134.55
128/129130/131Jul 24$0.90$0.109.00$128.10$130.90
128/129131/132Jul 24$0.90$0.109.00$128.10$131.90
110/115125/130Aug 14$4.50$0.509.00$110.50$129.50
137/138140/141Aug 14$0.90$0.109.00$137.10$140.90
140/145150/155Aug 21$4.50$0.509.00$140.50$154.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 7$0.10$4.9049.00
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
$115.00$120.00$125.00Aug 21$0.10$4.9049.00
$152.50$155.00$157.50Aug 28$0.05$2.4549.00
$157.50$160.00$162.50Aug 28$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.10$4.9049.00
$120.00$125.00$130.00Aug 28$0.15$4.8532.33
$152.50$155.00$157.50Jul 31$0.10$2.4024.00
$115.00$120.00$125.00Aug 7$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. 65 found (best net $-9.35, 64 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$125.001:2Aug 14-$9.35$5.65
$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-$1.50$3.50
$120.00$115.001:2Aug 7-$2.20$2.80
$115.00$110.001:2Aug 14-$2.65$2.35
$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 10.62%, avg 4.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$137.00Aug 28$14.500.550.4%10.62%10.99%--31
$139.00Aug 28$14.200.531.8%10.40%12.23%623
$138.00Aug 28$14.100.541.1%10.33%11.43%221
$140.00Aug 28$13.900.522.6%10.18%12.75%3100
$140.00Aug 21$13.000.512.6%9.52%12.09%1.6K1.8K
$142.00Aug 28$13.000.504.0%9.52%13.55%1014
$137.00Aug 14$12.900.540.4%9.45%9.82%332
$141.00Aug 28$12.900.513.3%9.45%12.75%--24
$143.00Aug 28$12.600.494.8%9.23%13.99%15
$138.00Aug 14$12.500.531.1%9.16%10.26%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 55,479
Total Puts 57,118
Put/Call Ratio 1.03
Net Difference -1,639

Prior's Put/Call Breakdown

Total Calls 81,239
Total Puts 57,568
Put/Call Ratio 0.71
Net Difference 23,671

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