Tour v342
SPCX
SPACE EX TECH SPACEX A
$136.82 +1.15%
7/16 10:20

Option Volume

Detail
Current (07/16 10:20am) 242,125
Calls: 174,089 (72%)
Puts: 68,036 (28%)
Prior (07/15) 74,024
Calls: 37,741 (51%)
Puts: 36,283 (49%)
Current vs Prior +227.09%
Calls: +361.27% (Calls)
Puts: +87.51% (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 -59.09%
Calls: -44.89%
Puts: -75.35%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16 10:20am) $99.82M
Calls: $28.95M (29%)
Puts: $70.86M (71%)
Prior (07/15) $41.72M
Calls: $16.55M (40%)
Puts: $25.16M (60%)
Current vs Prior +139.28%
Calls: +74.94%
Puts: +181.59%
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 -72.91%
Calls: -77.24%
Puts: -70.63%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/16 10:20am) 0.39
Prior (07/15) 0.96
Current vs Prior -59.35%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg -57.92%
Sentiment BULLISH

Open Interest

Detail
Current (07/16 10:20am) 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 4.44% | 8.59%4.44% | 23.53%
Prior 4.84% | 8.76%4.84% | 23.51%
Current vs Prior -8.23% | -1.97%-8.23% | +0.11%
Prior 7-Day Avg 6.69% | 10.60%8.78% | 24.62%
Current vs 7-Day Avg -33.59% | -19.00%-49.40% | -4.40%
Prior 7-Day Eod 4.84% | 8.76%4.84% | 23.51%
Current vs 7-Day Eod -8.23% | -1.97%-8.23% | +0.11%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.73% | 5.93%
Calls: 6.25% | 8.40%
Puts: 5.21% | 3.45%
Prior 5.86% | 5.90%
Calls: 3.28% | 5.13%
Puts: 8.45% | 6.67%
Current vs Prior -2.22% | +0.51%
Prior 7-Day Avg 4.14% | 4.36%
Calls: 3.86% | 4.40%
Puts: 4.42% | 4.33%
Current vs 7-Day Avg +38.50% | +35.88%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($70.86M). Massive premium surge with dollar volume up 139% vs prior. Unusually high activity with volume up 227% vs prior - elevated interest. Extreme bullish P/C ratio of 0.39 - heavy call buying (174,089 calls vs 68,036 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
10:20BEARISHBULLISHBULLISH
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 309 of results (avg 5.0%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Jul 245.605.70$5.651.8%9200.51568
$145.00Aug 2111.2011.40$11.301.8%610.463.6K
$137.00Jul 172.652.70$2.681.9%2.8K0.503.3K
$150.00Aug 219.409.60$9.502.1%2380.4112.2K
$145.00Aug 77.908.10$8.002.5%210.42143
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Aug 2819.3019.60$19.451.5%--0.51302
$137.00Aug 711.5011.70$11.601.7%110.47328
$150.00Aug 2122.5022.90$22.701.8%1530.5819.5K
$136.00Aug 711.0011.20$11.101.8%100.46149
$140.00Aug 2116.5016.80$16.651.8%6590.4814.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.61, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.300.35$0.3215.6%4.4K0.0814.3K
$149.00Jul 170.350.40$0.3813.2%1090.10588
$148.00Jul 170.400.45$0.4311.6%1440.11568
$147.00Jul 170.450.50$0.4810.4%3840.121.3K
$146.00Jul 170.500.60$0.5518.2%1510.14800
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Jul 170.250.30$0.2817.9%1310.081.0K
$113.00Jul 240.250.30$0.2817.9%130.0439
$114.00Jul 240.300.35$0.3215.6%320.0562
$128.00Jul 170.350.40$0.3813.2%1370.10715
$116.00Jul 240.400.45$0.4311.6%10.06639

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 189 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 2425.4029.10$27.2513.6%11.004
$110.00Jul 1725.3027.20$26.257.2%20.9923
$115.00Jul 1721.0022.20$21.605.6%--0.9920
$116.00Jul 1719.0021.30$20.1511.4%--0.9911
$117.00Jul 1717.9021.90$19.9020.1%--0.9912
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Jul 1720.4021.30$20.854.3%--1.001.3K
$160.00Jul 1723.0023.60$23.302.6%4.9K1.0012.7K
$162.50Jul 1725.4026.90$26.155.7%561.001.4K
$155.00Jul 1718.0018.90$18.454.9%730.936.7K
$152.50Jul 1715.5016.90$16.208.6%140.93945

Most actively traded options today. High liquidity = easy entry/exit. 358 active (total vol 100.1K, top 4.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 171.501.60$1.556.5%4.9K0.346.6K
$150.00Jul 170.300.35$0.3215.6%4.4K0.0814.3K
$138.00Jul 172.202.30$2.254.4%4.1K0.442.4K
$137.00Jul 172.652.70$2.681.9%2.8K0.503.3K
$145.00Jul 170.600.70$0.6515.4%2.7K0.167.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1723.0023.60$23.302.6%4.9K1.0012.7K
$160.00Aug 2129.7030.40$30.052.3%4.8K0.6816.9K
$135.00Jul 171.902.00$1.955.1%4.5K0.3926.8K
$125.00Jul 170.150.20$0.1827.8%4.4K0.0510.1K
$136.00Jul 172.352.40$2.382.1%3.3K0.441.6K

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 26.0%, max 73.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 21152.2%90.4%68.5%2144
$162.50Jul 17Aug 28139.3%85.0%63.9%511.7K
$121.00Jul 17Jul 24106.9%70.8%51.2%1020
$160.00Jul 17Aug 28128.6%85.1%51.2%28216.0K
$122.00Jul 17Jul 31110.2%73.3%50.4%928
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 28152.2%87.9%73.2%307.0K
$119.00Jul 17Jul 31119.5%73.9%61.6%17645
$116.00Jul 17Jul 31119.0%74.6%59.5%23374
$162.50Jul 17Aug 14139.3%87.7%58.8%571.4K
$117.00Jul 17Jul 31113.2%74.3%52.4%71.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 269 found (best R:R 15.67, avg 2.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$157.50$160.00Jul 24$0.15$2.35$0.1515.67$157.65
$155.00$157.50Jul 24$0.20$2.30$0.2011.50$155.20
$152.50$155.00Jul 24$0.25$2.25$0.259.00$152.75
$157.50$160.00Jul 31$0.25$2.25$0.259.00$157.75
$160.00$162.50Jul 31$0.25$2.25$0.259.00$160.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$112.00$111.00Jul 31$0.10$0.90$0.109.00$111.90
$148.00$147.00Aug 14$0.10$0.90$0.109.00$147.90
$130.00$129.00Jul 17$0.12$0.88$0.127.33$129.88
$122.00$121.00Jul 24$0.12$0.88$0.127.33$121.88
$113.00$112.00Jul 31$0.12$0.88$0.127.33$112.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 329 found (best R:R 15.67, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$115.00Jul 17$4.65$4.65$0.3513.29$114.65
$115.00$120.00Jul 24$4.55$4.55$0.4510.11$119.55
$110.00$120.00Jul 31$8.95$8.95$1.058.52$118.95
$122.00$125.00Jul 24$2.60$2.60$0.406.50$124.60
$130.00$131.00Jul 17$0.85$0.85$0.155.67$130.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$162.50$160.00Jul 24$2.35$2.35$0.1515.67$160.15
$155.00$152.50Aug 14$2.35$2.35$0.1515.67$152.65
$141.00$140.00Jul 17$0.90$0.90$0.109.00$140.10
$155.00$152.50Jul 17$2.25$2.25$0.259.00$152.75
$157.50$155.00Jul 24$2.25$2.25$0.259.00$155.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $1.71, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.35124.2%73.5%
$121.00Jul 17Jul 24$0.65106.9%70.8%
$162.50Jul 17Jul 24$0.72139.3%85.8%
$120.00Jul 17Jul 24$0.80113.2%71.5%
$160.00Jul 17Jul 24$0.82128.6%82.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.15152.2%77.7%
$162.50Jul 17Jul 24$0.20139.3%85.8%
$115.00Jul 17Jul 24$0.32124.4%73.5%
$116.00Jul 17Jul 24$0.40119.0%73.7%
$117.00Jul 17Jul 24$0.45113.2%72.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 4.06% of stock, avg 15.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$137.00Jul 17$2.68$2.88$5.56$131.44$142.564.06%
$136.00Jul 17$3.20$2.38$5.58$130.42$141.584.08%
$138.00Jul 17$2.25$3.40$5.65$132.35$143.654.13%
$135.00Jul 17$3.75$1.95$5.70$129.30$140.704.17%
$139.00Jul 17$1.88$4.05$5.93$133.07$144.934.33%
$134.00Jul 17$4.40$1.58$5.98$128.02$139.984.37%
$140.00Jul 17$1.55$4.70$6.25$133.75$146.254.57%
$133.00Jul 17$5.05$1.25$6.30$126.70$139.304.60%
$132.00Jul 17$5.70$0.98$6.68$125.32$138.684.88%
$141.00Jul 17$1.30$5.60$6.90$134.10$147.905.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 1.70% of stock, avg 12.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$142.00$133.00Jul 17$1.08$1.25$2.33$130.67$144.33
$141.00$133.00Jul 17$1.30$1.25$2.55$130.45$143.55
$142.00$134.00Jul 17$1.08$1.58$2.66$131.34$144.66
$140.00$133.00Jul 17$1.55$1.25$2.80$130.20$142.80
$141.00$134.00Jul 17$1.30$1.58$2.88$131.12$143.88
$142.00$135.00Jul 17$1.08$1.95$3.03$131.97$145.03
$139.00$133.00Jul 17$1.88$1.25$3.13$129.87$142.13
$140.00$134.00Jul 17$1.55$1.58$3.13$130.87$143.13
$141.00$135.00Jul 17$1.30$1.95$3.25$131.75$144.25
$139.00$134.00Jul 17$1.88$1.58$3.46$130.54$142.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 245 found (best R:R 15.67, avg credit $2.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 28$4.70$0.3015.67$115.30$129.70
120/121122/125Jul 24$2.73$0.2710.11$118.27$124.73
122/123126/127Jul 24$0.90$0.109.00$122.10$126.90
117/118125/126Jul 31$0.90$0.109.00$117.10$125.90
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
115/120125/130Aug 14$4.50$0.509.00$115.50$129.50
115/120125/130Aug 21$4.50$0.509.00$115.50$129.50
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Jul 17$0.05$2.4549.00
$157.50$160.00$162.50Jul 24$0.05$2.4549.00
$120.00$125.00$130.00Aug 14$0.10$4.9049.00
$120.00$125.00$130.00Aug 21$0.10$4.9049.00
$140.00$145.00$150.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.10$4.9049.00
$140.00$145.00$150.00Aug 21$0.15$4.8532.33
$110.00$115.00$120.00Aug 28$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

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
$155.00$157.501:2Jul 17-$0.08$2.42
$160.00$162.501:2Jul 17-$0.08$2.42
$152.50$155.001:2Jul 17-$0.13$2.37
$150.00$152.501:2Jul 17-$0.14$2.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Jul 17-$0.03$4.97
$115.00$110.001:2Aug 7-$1.39$3.61
$120.00$115.001:2Aug 7-$2.15$2.85
$115.00$110.001:2Aug 14-$2.55$2.45
$125.00$120.001:2Aug 7-$3.15$1.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 112 found (best yield 10.52%, avg 4.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$137.00Aug 28$14.400.540.1%10.52%10.66%3141
$138.00Aug 28$13.600.530.9%9.94%10.80%620
$139.00Aug 28$13.200.521.6%9.65%11.24%8124
$141.00Aug 28$13.200.513.1%9.65%12.70%--32
$140.00Aug 21$12.900.512.3%9.43%11.75%1185.0K
$137.00Aug 14$12.800.540.1%9.36%9.49%2187
$143.00Aug 28$12.800.494.5%9.36%13.87%18
$140.00Aug 28$12.700.512.3%9.28%11.61%1101
$142.00Aug 28$12.700.493.8%9.28%13.07%--23
$144.00Aug 28$12.600.485.2%9.21%14.46%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 174,089
Total Puts 68,036
Put/Call Ratio 0.39
Net Difference 106,053

Prior's Put/Call Breakdown

Total Calls 37,741
Total Puts 36,283
Put/Call Ratio 0.96
Net Difference 1,458

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