Tour v342
SPCX
SPACE EX TECH SPACEX A
$136.38 +0.82%
7/16 10:15

Option Volume

Detail
Current (07/16 10:15am) 235,675
Calls: 169,309 (72%)
Puts: 66,366 (28%)
Prior (07/15) 69,315
Calls: 34,923 (50%)
Puts: 34,392 (50%)
Current vs Prior +240.01%
Calls: +384.81% (Calls)
Puts: +92.97% (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 -60.18%
Calls: -46.40%
Puts: -75.96%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16 10:15am) $96.64M
Calls: $26.66M (28%)
Puts: $69.97M (72%)
Prior (07/15) $38.76M
Calls: $15.71M (41%)
Puts: $23.05M (59%)
Current vs Prior +149.31%
Calls: +69.68%
Puts: +203.60%
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 -73.78%
Calls: -79.04%
Puts: -71.00%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/16 10:15am) 0.39
Prior (07/15) 0.98
Current vs Prior -60.20%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg -57.79%
Sentiment BULLISH

Open Interest

Detail
Current (07/16 10:15am) 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 4.46% | 8.65%4.46% | 23.65%
Prior 4.84% | 8.76%4.84% | 23.51%
Current vs Prior -7.93% | -1.23%-7.93% | +0.59%
Prior 7-Day Avg 6.69% | 10.60%8.78% | 24.62%
Current vs 7-Day Avg -33.38% | -18.39%-49.24% | -3.94%
Prior 7-Day Eod 4.84% | 8.76%4.84% | 23.51%
Current vs 7-Day Eod -7.93% | -1.23%-7.93% | +0.59%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.62% | 6.79%
Calls: 1.71% | 6.90%
Puts: 9.52% | 6.67%
Prior 5.86% | 5.90%
Calls: 3.28% | 5.13%
Puts: 8.45% | 6.67%
Current vs Prior -4.10% | +15.08%
Prior 7-Day Avg 4.14% | 4.36%
Calls: 3.86% | 4.40%
Puts: 4.42% | 4.33%
Current vs 7-Day Avg +35.84% | +55.58%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($69.97M). Massive premium surge with dollar volume up 149% vs prior. Unusually high activity with volume up 240% vs prior - elevated interest. Extreme bullish P/C ratio of 0.39 - heavy call buying (169,309 calls vs 66,366 puts).

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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
10:15BEARISHBULLISHBULLISH
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 325 of results (avg 5.2%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Jul 172.902.95$2.931.7%1.5K0.521.4K
$145.00Aug 2111.0011.20$11.101.8%420.463.6K
$144.00Jul 314.804.90$4.852.1%390.38154
$146.00Aug 149.409.60$9.502.1%10.442.0K
$141.00Aug 79.209.40$9.302.2%130.47161
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 711.7011.90$11.801.7%110.47328
$130.00Aug 2111.6011.80$11.701.7%1510.3813.4K
$140.00Aug 2116.7017.00$16.851.8%6570.4914.5K
$136.00Jul 245.405.50$5.451.8%2490.47263
$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. 28 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%3690.111.3K
$146.00Jul 170.450.50$0.4810.4%1290.12800
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Jul 170.250.30$0.2817.9%1170.081.1K
$127.00Jul 170.300.35$0.3215.6%1220.091.0K
$114.00Jul 240.300.35$0.3215.6%320.0562
$115.00Jul 240.350.40$0.3813.2%230.061.9K
$128.00Jul 170.400.45$0.4311.6%1290.12715

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 192 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1725.3027.10$26.206.9%21.0023
$115.00Jul 1721.0021.80$21.403.7%--1.0020
$116.00Jul 1719.0021.30$20.1511.4%--1.0011
$117.00Jul 1717.9021.90$19.9020.1%--1.0012
$119.00Jul 1716.5019.30$17.9015.6%--1.00110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 1725.4027.00$26.206.1%560.981.4K
$160.00Jul 1723.3024.10$23.703.4%4.9K0.9812.7K
$157.50Jul 1720.3021.70$21.006.7%--0.971.3K
$155.00Jul 1718.3019.30$18.805.3%640.966.7K
$152.50Jul 1716.1016.90$16.504.8%120.95945

Most actively traded options today. High liquidity = easy entry/exit. 353 active (total vol 97.3K, top 4.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 171.351.45$1.407.1%4.7K0.316.6K
$150.00Jul 170.250.30$0.2817.9%4.2K0.0714.3K
$138.00Jul 172.002.05$2.032.5%4.0K0.412.4K
$145.00Jul 170.550.60$0.578.8%2.6K0.157.1K
$137.00Jul 172.402.50$2.454.1%2.6K0.463.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1723.3024.10$23.703.4%4.9K0.9812.7K
$160.00Aug 2129.7030.60$30.153.0%4.8K0.6816.9K
$125.00Jul 170.200.25$0.2321.7%4.4K0.0610.1K
$135.00Jul 172.102.15$2.132.3%4.3K0.4226.8K
$136.00Jul 172.552.60$2.581.9%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 25.4%, max 69.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Jul 17Aug 28142.2%84.1%69.2%411.7K
$110.00Jul 17Aug 21149.1%91.0%63.9%2144
$160.00Jul 17Aug 28131.7%84.2%56.3%26316.0K
$157.50Jul 17Aug 14131.0%86.2%52.0%1807.7K
$121.00Jul 17Jul 24103.5%71.5%44.9%1020
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 28149.1%88.1%69.2%307.0K
$162.50Jul 17Aug 14142.2%86.1%65.1%561.4K
$160.00Jul 17Aug 28131.7%84.2%56.3%4.9K12.8K
$119.00Jul 17Jul 31115.8%74.3%56.0%15645
$116.00Jul 17Jul 31115.8%75.3%53.8%23374

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 270 found (best R:R 24.00, avg 2.45)

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$0.12$2.38$0.1219.83$160.12
$157.50$160.00Jul 24$0.13$2.37$0.1318.23$157.63
$155.00$157.50Jul 24$0.17$2.33$0.1713.71$155.17
$152.50$155.00Jul 24$0.25$2.25$0.259.00$152.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$129.00$128.00Jul 17$0.10$0.90$0.109.00$128.90
$120.00$119.00Jul 24$0.10$0.90$0.109.00$119.90
$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
$128.00$127.00Jul 17$0.11$0.89$0.118.09$127.89

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 1.58)

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
$129.00$130.00Jul 17$0.90$0.90$0.109.00$129.90
$110.00$120.00Jul 31$8.95$8.95$1.058.52$118.95
$115.00$120.00Jul 24$4.35$4.35$0.656.69$119.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$157.50Jul 24$2.40$2.40$0.1024.00$157.60
$155.00$152.50Aug 14$2.35$2.35$0.1515.67$152.65
$155.00$152.50Jul 17$2.30$2.30$0.2011.50$152.70
$152.50$150.00Jul 24$2.25$2.25$0.259.00$150.25
$157.50$155.00Jul 17$2.20$2.20$0.307.33$155.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $1.71, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.20121.2%74.4%
$121.00Jul 17Jul 24$0.60103.5%71.5%
$162.50Jul 17Jul 24$0.65142.2%84.5%
$160.00Jul 17Jul 24$0.77131.7%82.4%
$110.00Jul 17Jul 24$0.80149.1%78.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.17149.1%78.4%
$162.50Jul 17Jul 24$0.30142.2%84.5%
$115.00Jul 17Jul 24$0.35121.2%74.4%
$116.00Jul 17Jul 24$0.42115.8%73.3%
$117.00Jul 17Jul 24$0.50110.0%72.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 4.04% of stock, avg 15.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$136.00Jul 17$2.93$2.58$5.51$130.49$141.514.04%
$137.00Jul 17$2.45$3.15$5.60$131.40$142.604.11%
$135.00Jul 17$3.50$2.13$5.63$129.37$140.634.13%
$138.00Jul 17$2.03$3.70$5.73$132.27$143.734.20%
$134.00Jul 17$4.10$1.73$5.83$128.17$139.834.27%
$139.00Jul 17$1.70$4.35$6.05$132.95$145.054.44%
$133.00Jul 17$4.70$1.38$6.08$126.92$139.084.46%
$140.00Jul 17$1.40$5.05$6.45$133.55$146.454.73%
$132.00Jul 17$5.45$1.10$6.55$125.45$138.554.80%
$141.00Jul 17$1.17$5.85$7.02$133.98$148.025.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.66% of stock, avg 12.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$141.00$132.00Jul 17$1.17$1.10$2.27$129.73$143.27
$140.00$132.00Jul 17$1.40$1.10$2.50$129.50$142.50
$141.00$133.00Jul 17$1.17$1.38$2.55$130.45$143.55
$140.00$133.00Jul 17$1.40$1.38$2.78$130.22$142.78
$139.00$132.00Jul 17$1.70$1.10$2.80$129.20$141.80
$141.00$134.00Jul 17$1.17$1.73$2.90$131.10$143.90
$139.00$133.00Jul 17$1.70$1.38$3.08$129.92$142.08
$138.00$132.00Jul 17$2.03$1.10$3.13$128.87$141.13
$140.00$134.00Jul 17$1.40$1.73$3.13$130.87$143.13
$141.00$135.00Jul 17$1.17$2.13$3.30$131.70$144.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 259 found (best R:R 15.67, avg credit $2.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 28$4.70$0.3015.67$115.30$129.70
110/115120/125Aug 14$4.60$0.4011.50$110.40$124.60
115/120125/130Aug 14$4.55$0.4510.11$115.45$129.55
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
116/117125/126Jul 31$0.90$0.109.00$116.10$125.90
125/130135/140Aug 21$4.50$0.509.00$125.50$139.50
135/140145/150Aug 21$4.50$0.509.00$135.50$149.50
110/115125/130Aug 28$4.50$0.509.00$110.50$129.50
119/120125/126Jul 31$0.89$0.118.09$119.11$125.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 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
$157.50$160.00$162.50Aug 14$0.05$2.4549.00
$120.00$125.00$130.00Aug 21$0.10$4.9049.00
$130.00$135.00$140.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.10$4.9049.00
$115.00$120.00$125.00Aug 14$0.20$4.8024.00
$120.00$125.00$130.00Aug 21$0.20$4.8024.00
$135.00$140.00$145.00Aug 21$0.20$4.8024.00
$110.00$115.00$120.00Aug 28$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. 67 found (best net $-0.03, 67 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-$1.56$3.44
$120.00$115.001:2Aug 7-$2.15$2.85
$115.00$110.001:2Aug 14-$2.65$2.35
$125.00$120.001:2Aug 7-$3.20$1.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 10.56%, avg 4.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$137.00Aug 28$14.400.540.5%10.56%11.01%3141
$138.00Aug 28$13.600.531.2%9.97%11.16%620
$141.00Aug 28$13.200.513.4%9.68%13.07%--32
$139.00Aug 28$13.100.521.9%9.61%11.53%8124
$137.00Aug 14$12.800.540.5%9.39%9.84%2087
$140.00Aug 21$12.800.512.6%9.39%12.04%1185.0K
$142.00Aug 28$12.700.494.1%9.31%13.43%--23
$143.00Aug 28$12.700.484.8%9.31%14.17%18
$140.00Aug 28$12.600.512.6%9.24%11.89%1101
$144.00Aug 28$12.300.475.6%9.02%14.61%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 169,309
Total Puts 66,366
Put/Call Ratio 0.39
Net Difference 102,943

Prior's Put/Call Breakdown

Total Calls 34,923
Total Puts 34,392
Put/Call Ratio 0.98
Net Difference 531

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