Tour v342
SPCX
SPACE EX TECH SPACEX A
$136.27 +0.74%
7/16 10:10

Option Volume

Detail
Current (07/16 10:10am) 134,457
Calls: 69,869 (52%)
Puts: 64,588 (48%)
Prior (07/15) 65,264
Calls: 33,105 (51%)
Puts: 32,159 (49%)
Current vs Prior +106.02%
Calls: +111.05% (Calls)
Puts: +100.84% (Puts)
Prior 7-Day Total 4,143,401
Calls: 2,211,093 (53%)
Puts: 1,932,308 (47%)
Prior 7-Day Average 591,914
Calls: 315,870 (53%)
Puts: 276,044 (47%)
Current vs Prior 7-Day Avg -77.28%
Calls: -77.88%
Puts: -76.60%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16 10:10am) $93.62M
Calls: $24.64M (26%)
Puts: $68.98M (74%)
Prior (07/15) $35.92M
Calls: $14.86M (41%)
Puts: $21.07M (59%)
Current vs Prior +160.60%
Calls: +65.84%
Puts: +227.45%
Prior 7-Day Total $2.58B
Calls: $890.61M (35%)
Puts: $1.69B (65%)
Prior 7-Day Average $368.51M
Calls: $127.23M (35%)
Puts: $241.28M (65%)
Current vs Prior 7-Day Avg -74.59%
Calls: -80.63%
Puts: -71.41%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/16 10:10am) 0.92
Prior (07/15) 0.97
Current vs Prior -4.84%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg -0.45%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/16 10:10am) 3,010,118
Calls: 1,464,930 (49%)
Puts: 1,545,188 (51%)
Prior (07/15) 2,836,138
Calls: 1,371,258 (48%)
Puts: 1,464,880 (52%)
Current vs Prior +6.13%
Prior 7-Day Total 18,457,655
Calls: 9,326,846 (51%)
Puts: 9,130,809 (49%)
Prior 7-Day Average 2,636,807
Calls: 1,332,406 (51%)
Puts: 1,304,401 (49%)
Current vs Prior 7-Day Avg +14.16%
Sentiment BULLISH

Expected Move

Detail
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 4.48% | 8.59%4.48% | 23.70%
Prior 4.84% | 8.76%4.84% | 23.51%
Current vs Prior -7.55% | -1.99%-7.55% | +0.83%
Prior 7-Day Avg 6.69% | 10.60%8.78% | 24.62%
Current vs 7-Day Avg -33.11% | -19.02%-49.03% | -3.72%
Prior 7-Day Eod 4.84% | 8.76%4.84% | 23.51%
Current vs 7-Day Eod -7.55% | -1.99%-7.55% | +0.83%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.85% | 5.13%
Calls: 3.45% | 5.31%
Puts: 6.25% | 4.96%
Prior 5.86% | 5.90%
Calls: 3.28% | 5.13%
Puts: 8.45% | 6.67%
Current vs Prior -17.24% | -13.05%
Prior 7-Day Avg 4.14% | 4.36%
Calls: 3.86% | 4.40%
Puts: 4.42% | 4.33%
Current vs 7-Day Avg +17.23% | +17.55%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($68.98M). Massive premium surge with dollar volume up 161% vs prior. Unusually high activity with volume up 106% vs prior - elevated interest.

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 NEUTRAL
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
10:10BEARISHNEUTRALMIXED
10:05BEARISHNEUTRALMIXED
10:00BEARISHNEUTRALMIXED
09:55BEARISHNEUTRALBEARISH
09:50BEARISHNEUTRALBEARISH
09:45BEARISHNEUTRALBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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 307 of results (avg 5.2%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 242.552.60$2.581.9%5760.291.6K
$144.00Jul 314.704.80$4.752.1%390.37154
$141.00Aug 79.109.30$9.202.2%20.47161
$150.00Aug 219.109.30$9.202.2%1840.4112.2K
$145.00Jul 314.404.50$4.452.2%1030.366.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2116.8017.00$16.901.2%6420.4914.5K
$135.00Aug 2114.1014.30$14.201.4%2150.4420.1K
$138.00Aug 712.3012.50$12.401.6%1150.49137
$150.00Aug 2122.8023.20$23.001.7%1090.5919.5K
$141.00Aug 1416.1016.40$16.251.8%20.5171

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.63, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.250.30$0.2817.9%4.2K0.0714.3K
$149.00Jul 170.300.35$0.3215.6%650.08588
$148.00Jul 170.350.40$0.3813.2%1340.10568
$147.00Jul 170.400.45$0.4311.6%3580.111.3K
$145.00Jul 170.550.60$0.578.8%2.5K0.157.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Jul 170.250.30$0.2817.9%1140.081.1K
$112.00Jul 240.250.30$0.2817.9%20.0438
$127.00Jul 170.350.40$0.3813.2%810.101.0K
$128.00Jul 170.450.50$0.4810.4%1140.12715
$117.00Jul 240.500.55$0.539.4%290.08294

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 191 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1725.3027.10$26.206.9%21.0023
$115.00Jul 1720.9021.90$21.404.7%--1.0020
$116.00Jul 1719.0021.60$20.3012.8%--1.0011
$117.00Jul 1717.9022.00$19.9520.6%--1.0012
$119.00Jul 1716.4019.30$17.8516.2%--1.00110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 1725.4027.60$26.508.3%560.981.4K
$160.00Jul 1723.5024.20$23.852.9%4.9K0.9812.7K
$157.50Jul 1720.3021.90$21.107.6%--0.971.3K
$155.00Jul 1718.5019.50$19.005.3%620.976.7K
$152.50Jul 1716.0017.00$16.506.1%100.95945

Most actively traded options today. High liquidity = easy entry/exit. 349 active (total vol 94.4K, top 4.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 171.351.40$1.383.6%4.5K0.316.6K
$150.00Jul 170.250.30$0.2817.9%4.2K0.0714.3K
$138.00Jul 171.952.05$2.005.0%3.9K0.412.4K
$145.00Jul 170.550.60$0.578.8%2.5K0.157.1K
$137.00Jul 172.352.45$2.404.2%2.5K0.463.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1723.5024.20$23.852.9%4.9K0.9812.7K
$160.00Aug 2130.0030.70$30.352.3%4.8K0.6816.9K
$125.00Jul 170.200.25$0.2321.7%4.4K0.0710.1K
$135.00Jul 172.152.25$2.204.5%4.2K0.4226.8K
$136.00Jul 172.652.70$2.681.9%3.2K0.481.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 26.1%, max 69.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Jul 17Aug 28142.3%84.0%69.5%411.7K
$110.00Jul 17Aug 21148.9%90.6%64.4%2144
$160.00Jul 17Aug 28131.8%83.9%57.2%24616.0K
$157.50Jul 17Aug 14130.9%86.2%51.8%1787.7K
$121.00Jul 17Jul 24103.1%71.2%44.9%620
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 28148.9%88.5%68.3%307.0K
$162.50Jul 17Aug 14142.3%86.1%65.3%561.4K
$160.00Jul 17Aug 28131.6%83.9%56.9%4.9K12.8K
$119.00Jul 17Jul 31115.7%74.6%55.0%14645
$116.00Jul 17Jul 31115.6%75.3%53.6%23374

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 271 found (best R:R 24.00, avg 2.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$152.50Jul 17$0.10$2.40$0.1024.00$150.10
$160.00$162.50Jul 24$0.10$2.40$0.1024.00$160.10
$157.50$160.00Jul 24$0.15$2.35$0.1515.67$157.65
$155.00$157.50Jul 24$0.18$2.32$0.1812.89$155.18
$152.50$155.00Jul 24$0.25$2.25$0.259.00$152.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$113.00$112.00Jul 31$0.10$0.90$0.109.00$112.90
$148.00$147.00Aug 14$0.10$0.90$0.109.00$147.90
$121.00$120.00Jul 24$0.12$0.88$0.127.33$120.88
$111.00$110.00Jul 31$0.12$0.88$0.127.33$110.88
$120.00$119.00Jul 24$0.13$0.87$0.136.69$119.87

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 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$115.00Jul 17$4.80$4.80$0.2024.00$114.80
$122.00$125.00Jul 24$2.85$2.85$0.1519.00$124.85
$115.00$120.00Jul 24$4.65$4.65$0.3513.29$119.65
$110.00$120.00Jul 31$9.00$9.00$1.009.00$119.00
$121.00$122.00Jul 17$0.85$0.85$0.155.67$121.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$157.50Jul 24$2.35$2.35$0.1515.67$157.65
$155.00$152.50Aug 14$2.35$2.35$0.1515.67$152.65
$160.00$157.50Jul 31$2.30$2.30$0.2011.50$157.70
$160.00$157.50Aug 7$2.30$2.30$0.2011.50$157.70
$152.50$150.00Jul 24$2.25$2.25$0.259.00$150.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $1.69, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.50120.9%74.1%
$162.50Jul 17Jul 24$0.62142.3%84.7%
$160.00Jul 17Jul 24$0.72131.8%82.0%
$157.50Jul 17Jul 24$0.82130.9%80.0%
$110.00Jul 17Jul 24$0.85148.9%78.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.17148.9%78.1%
$115.00Jul 17Jul 24$0.37121.1%74.1%
$116.00Jul 17Jul 24$0.42115.6%73.0%
$162.50Jul 17Jul 24$0.45142.3%84.7%
$117.00Jul 17Jul 24$0.50109.9%73.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 4.09% of stock, avg 15.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$136.00Jul 17$2.90$2.68$5.58$130.42$141.584.09%
$135.00Jul 17$3.40$2.20$5.60$129.40$140.604.11%
$137.00Jul 17$2.40$3.20$5.60$131.40$142.604.11%
$138.00Jul 17$2.00$3.80$5.80$132.20$143.804.26%
$134.00Jul 17$4.00$1.83$5.83$128.17$139.834.28%
$139.00Jul 17$1.67$4.45$6.12$132.88$145.124.49%
$133.00Jul 17$4.80$1.45$6.25$126.75$139.254.59%
$140.00Jul 17$1.38$5.20$6.58$133.42$146.584.83%
$132.00Jul 17$5.50$1.15$6.65$125.35$138.654.88%
$141.00Jul 17$1.15$6.00$7.15$133.85$148.155.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.69% of stock, avg 12.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$141.00$132.00Jul 17$1.15$1.15$2.30$129.70$143.30
$140.00$132.00Jul 17$1.38$1.15$2.53$129.47$142.53
$141.00$133.00Jul 17$1.15$1.45$2.60$130.40$143.60
$139.00$132.00Jul 17$1.67$1.15$2.82$129.18$141.82
$140.00$133.00Jul 17$1.38$1.45$2.83$130.17$142.83
$141.00$134.00Jul 17$1.15$1.83$2.98$131.02$143.98
$139.00$133.00Jul 17$1.67$1.45$3.12$129.88$142.12
$138.00$132.00Jul 17$2.00$1.15$3.15$128.85$141.15
$140.00$134.00Jul 17$1.38$1.83$3.21$130.79$143.21
$141.00$135.00Jul 17$1.15$2.20$3.35$131.65$144.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 263 found (best R:R 15.67, avg credit $2.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 28$4.70$0.3015.67$115.30$129.70
110/115120/125Aug 14$4.65$0.3513.29$110.35$124.65
115/120125/130Aug 7$4.60$0.4011.50$115.40$129.60
125/130135/140Aug 21$4.60$0.4011.50$125.40$139.60
115/120125/130Aug 21$4.55$0.4510.11$115.45$129.55
126/127131/132Jul 24$0.90$0.109.00$126.10$131.90
119/120125/126Jul 31$0.90$0.109.00$119.10$125.90
120/121125/126Jul 31$0.90$0.109.00$120.10$125.90
135/136139/140Aug 7$0.90$0.109.00$135.10$139.90
115/120125/130Aug 14$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. 138 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$157.50$160.00$162.50Jul 17$0.05$2.4549.00
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
$152.50$155.00$157.50Jul 24$0.07$2.4334.71
$155.00$157.50$160.00Jul 31$0.08$2.4230.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.20$4.8024.00
$140.00$145.00$150.00Aug 21$0.20$4.8024.00
$117.00$118.00$119.00Jul 17$0.05$0.9519.00
$120.00$121.00$122.00Jul 17$0.05$0.9519.00
$137.00$138.00$139.00Jul 17$0.05$0.9519.00

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 $-0.03, 66 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$160.001:2Jul 17-$0.03$2.47
$150.00$152.501:2Jul 17-$0.08$2.42
$152.50$155.001:2Jul 17-$0.08$2.42
$160.00$162.501:2Jul 17-$0.08$2.42
$155.00$157.501:2Jul 17-$0.13$2.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Jul 17-$0.03$4.97
$115.00$110.001:2Aug 7-$1.51$3.49
$120.00$115.001:2Aug 7-$2.20$2.80
$115.00$110.001:2Aug 14-$2.60$2.40
$125.00$120.001:2Aug 7-$3.30$1.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 10.57%, avg 4.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$137.00Aug 28$14.400.540.5%10.57%11.10%3141
$138.00Aug 28$13.600.531.3%9.98%11.25%620
$141.00Aug 28$13.200.513.5%9.69%13.16%--32
$139.00Aug 28$13.100.532.0%9.61%11.62%8124
$137.00Aug 14$12.800.540.5%9.39%9.93%2087
$140.00Aug 21$12.700.512.7%9.32%12.06%945.0K
$142.00Aug 28$12.700.494.2%9.32%13.52%--23
$143.00Aug 28$12.700.484.9%9.32%14.26%18
$140.00Aug 28$12.600.512.7%9.25%11.98%1101
$144.00Aug 28$12.300.485.7%9.03%14.70%243

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 69,869
Total Puts 64,588
Put/Call Ratio 0.92
Net Difference 5,281

Prior's Put/Call Breakdown

Total Calls 33,105
Total Puts 32,159
Put/Call Ratio 0.97
Net Difference 946

Prior 7-Day Put/Call Summary

Total Calls 2,211,093
Total Puts 1,932,308
Average Put/Call Ratio 0.93
Ratio Trend Falling

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