Tour v342
SPCX
SPACE EX TECH SPACEX A
$136.24 +0.71%
7/16 10:25

Option Volume

Detail
Current (07/16 10:25am) 273,189
Calls: 202,347 (74%)
Puts: 70,842 (26%)
Prior (07/15) 84,012
Calls: 42,303 (50%)
Puts: 41,709 (50%)
Current vs Prior +225.18%
Calls: +378.33% (Calls)
Puts: +69.85% (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 -53.85%
Calls: -35.94%
Puts: -74.34%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16 10:25am) $106.14M
Calls: $30.35M (29%)
Puts: $75.79M (71%)
Prior (07/15) $45.19M
Calls: $17.42M (39%)
Puts: $27.78M (61%)
Current vs Prior +134.85%
Calls: +74.27%
Puts: +172.84%
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 -71.20%
Calls: -76.14%
Puts: -68.59%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/16 10:25am) 0.35
Prior (07/15) 0.99
Current vs Prior -64.49%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg -62.30%
Sentiment BULLISH

Open Interest

Detail
Current (07/16 10:25am) 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% | 8.81%4.48% | 23.89%
Prior 4.84% | 8.76%4.84% | 23.51%
Current vs Prior -7.53% | +0.54%-7.53% | +1.63%
Prior 7-Day Avg 6.69% | 10.60%8.78% | 24.62%
Current vs 7-Day Avg -33.09% | -16.92%-49.02% | -2.95%
Prior 7-Day Eod 4.84% | 8.76%4.84% | 23.51%
Current vs 7-Day Eod -7.53% | +0.54%-7.53% | +1.63%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.85% | 5.03%
Calls: 3.45% | 6.78%
Puts: 6.25% | 3.28%
Prior 5.86% | 5.90%
Calls: 3.28% | 5.13%
Puts: 8.45% | 6.67%
Current vs Prior -17.24% | -14.75%
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% | +15.25%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($75.79M). Massive premium surge with dollar volume up 135% vs prior. Unusually high activity with volume up 225% vs prior - elevated interest. Extreme bullish P/C ratio of 0.35 - heavy call buying (202,347 calls vs 70,842 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
10:25BEARISHBULLISHBULLISH
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 323 of results (avg 5.1%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2111.1011.30$11.201.8%720.463.6K
$137.00Jul 245.305.40$5.351.9%9270.50568
$140.00Jul 244.104.20$4.152.4%1.0K0.424.8K
$145.00Aug 77.808.00$7.902.5%240.42143
$135.00Aug 2115.3015.70$15.502.6%1.4K0.561.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2114.2014.40$14.301.4%3250.4420.1K
$137.00Aug 711.9012.10$12.001.7%110.47328
$130.00Aug 2111.8012.00$11.901.7%1700.3813.4K
$140.00Aug 2116.9017.20$17.051.8%7850.4914.5K
$136.00Jul 245.505.60$5.551.8%2830.47263

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 170.300.35$0.3215.6%4.5K0.0814.3K
$149.00Jul 170.350.40$0.3813.2%1130.09588
$148.00Jul 170.400.45$0.4311.6%1520.10568
$147.00Jul 170.450.50$0.4810.4%4070.121.3K
$146.00Jul 170.550.60$0.578.8%1580.14800
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Jul 170.250.30$0.2817.9%1190.081.1K
$127.00Jul 170.300.35$0.3215.6%1410.091.0K
$114.00Jul 240.300.35$0.3215.6%330.0562
$128.00Jul 170.400.45$0.4311.6%1420.12715
$129.00Jul 170.500.55$0.539.4%2620.14779

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 190 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1725.7027.30$26.506.0%21.0023
$115.00Jul 1721.1022.00$21.554.2%--1.0020
$116.00Jul 1720.1020.80$20.453.4%11.0011
$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 1725.3026.90$26.106.1%560.981.4K
$160.00Jul 1722.9024.00$23.454.7%4.9K0.9712.7K
$157.50Jul 1720.3021.60$20.956.2%--0.971.3K
$155.00Jul 1718.2019.10$18.654.8%740.966.7K
$152.50Jul 1716.0016.90$16.455.5%140.94945

Most actively traded options today. High liquidity = easy entry/exit. 365 active (total vol 104.3K, top 5.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 171.401.50$1.456.9%5.4K0.326.6K
$150.00Jul 170.300.35$0.3215.6%4.5K0.0814.3K
$138.00Jul 172.002.10$2.054.9%4.2K0.412.4K
$137.00Jul 172.402.50$2.454.1%2.9K0.473.3K
$145.00Jul 170.600.70$0.6515.4%2.7K0.167.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1722.9024.00$23.454.7%4.9K0.9712.7K
$160.00Aug 2129.9030.80$30.353.0%4.8K0.6816.9K
$135.00Jul 172.152.25$2.204.5%4.6K0.4226.8K
$125.00Jul 170.200.25$0.2321.7%4.4K0.0610.1K
$136.00Jul 172.652.70$2.681.9%3.5K0.471.6K

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 26.3%, max 68.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 17Aug 28142.6%85.7%66.4%32016.0K
$162.50Jul 17Aug 28142.3%85.6%66.3%541.7K
$110.00Jul 17Aug 21149.9%91.0%64.8%2144
$157.50Jul 17Aug 14131.0%88.6%47.9%2467.7K
$155.00Jul 17Aug 28126.5%85.8%47.5%4259.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 28149.9%88.9%68.7%317.0K
$160.00Jul 17Aug 28142.6%85.7%66.4%4.9K12.8K
$162.50Jul 17Aug 14142.3%88.5%60.7%571.4K
$119.00Jul 17Jul 31116.6%74.9%55.7%21645
$116.00Jul 17Jul 31116.5%75.9%53.5%24374

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 274 found (best R:R 19.83, avg 2.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$162.50Jul 24$0.12$2.38$0.1219.83$160.12
$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$0.22$2.28$0.2210.36$152.72
$160.00$162.50Jul 31$0.23$2.27$0.239.87$160.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$129.00$128.00Jul 17$0.10$0.90$0.109.00$128.90
$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
$121.00$120.00Jul 24$0.12$0.88$0.127.33$120.88
$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. 334 found (best R:R 15.67, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$120.00Jul 31$8.85$8.85$1.157.70$118.85
$122.00$125.00Jul 24$2.65$2.65$0.357.57$124.65
$115.00$120.00Jul 24$4.40$4.40$0.607.33$119.40
$130.00$131.00Jul 17$0.85$0.85$0.155.67$130.85
$121.00$122.00Jul 24$0.85$0.85$0.155.67$121.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$157.50$155.00Jul 24$2.35$2.35$0.1515.67$155.15
$157.50$155.00Jul 17$2.30$2.30$0.2011.50$155.20
$149.00$148.00Jul 24$0.90$0.90$0.109.00$148.10
$152.50$150.00Jul 24$2.25$2.25$0.259.00$150.25
$157.50$155.00Jul 31$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 $1.73, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.25121.9%73.6%
$162.50Jul 17Jul 24$0.70142.3%86.4%
$110.00Jul 17Jul 24$0.75149.9%76.8%
$160.00Jul 17Jul 24$0.77142.6%84.1%
$120.00Jul 17Jul 24$0.90110.4%71.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.15149.9%76.8%
$115.00Jul 17Jul 24$0.37121.9%73.6%
$116.00Jul 17Jul 24$0.42116.5%73.6%
$117.00Jul 17Jul 24$0.50110.7%73.2%
$118.00Jul 17Jul 24$0.57105.3%72.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 4.10% of stock, avg 15.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$136.00Jul 17$2.90$2.68$5.58$130.42$141.584.10%
$135.00Jul 17$3.45$2.20$5.65$129.35$140.654.15%
$137.00Jul 17$2.45$3.20$5.65$131.35$142.654.15%
$134.00Jul 17$4.00$1.78$5.78$128.22$139.784.24%
$138.00Jul 17$2.05$3.80$5.85$132.15$143.854.29%
$133.00Jul 17$4.80$1.42$6.22$126.78$139.224.57%
$139.00Jul 17$1.73$4.50$6.23$132.77$145.234.57%
$140.00Jul 17$1.45$5.10$6.55$133.45$146.554.81%
$132.00Jul 17$5.50$1.13$6.63$125.37$138.634.87%
$141.00Jul 17$1.23$5.85$7.08$133.92$148.085.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.73% of stock, avg 12.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$141.00$132.00Jul 17$1.23$1.13$2.36$129.64$143.36
$140.00$132.00Jul 17$1.45$1.13$2.58$129.42$142.58
$141.00$133.00Jul 17$1.23$1.42$2.65$130.35$143.65
$139.00$132.00Jul 17$1.73$1.13$2.86$129.14$141.86
$140.00$133.00Jul 17$1.45$1.42$2.87$130.13$142.87
$141.00$134.00Jul 17$1.23$1.78$3.01$130.99$144.01
$139.00$133.00Jul 17$1.73$1.42$3.15$129.85$142.15
$138.00$132.00Jul 17$2.05$1.13$3.18$128.82$141.18
$140.00$134.00Jul 17$1.45$1.78$3.23$130.77$143.23
$141.00$135.00Jul 17$1.23$2.20$3.43$131.57$144.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 263 found (best R:R 12.64, avg credit $2.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
119/120122/125Jul 24$2.78$0.2212.64$117.22$124.78
120/121122/125Jul 24$2.77$0.2312.04$118.23$124.77
120/125130/135Aug 21$4.60$0.4011.50$120.40$134.60
115/120125/130Aug 14$4.55$0.4510.11$115.45$129.55
110/115120/125Aug 21$4.55$0.4510.11$110.45$124.55
122/123126/127Jul 24$0.90$0.109.00$122.10$126.90
128/129130/131Jul 24$0.90$0.109.00$128.10$130.90
115/116122/123Jul 31$0.90$0.109.00$115.10$122.90
116/117122/123Jul 31$0.90$0.109.00$116.10$122.90
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. 145 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
$125.00$130.00$135.00Aug 21$0.10$4.9049.00
$155.00$157.50$160.00Jul 31$0.06$2.4440.67
$152.50$155.00$157.50Jul 31$0.07$2.4334.71
$120.00$125.00$130.00Aug 7$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 24$0.05$2.4549.00
$135.00$140.00$145.00Aug 21$0.15$4.8532.33
$152.50$155.00$157.50Jul 17$0.10$2.4024.00
$115.00$120.00$125.00Aug 14$0.20$4.8024.00
$115.00$120.00$125.00Aug 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 $-0.03, 65 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$162.501:2Jul 17-$0.03$2.47
$155.00$157.501:2Jul 17-$0.08$2.42
$152.50$155.001:2Jul 17-$0.13$2.37
$157.50$160.001:2Jul 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-$1.46$3.54
$120.00$115.001:2Aug 7-$2.25$2.75
$115.00$110.001:2Aug 14-$2.65$2.35
$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. 112 found (best yield 11.01%, avg 4.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$137.00Aug 28$15.000.540.6%11.01%11.57%4541
$138.00Aug 28$13.800.531.3%10.13%11.42%620
$139.00Aug 28$13.400.522.0%9.84%11.86%8124
$141.00Aug 28$13.200.513.5%9.69%13.18%--32
$140.00Aug 21$13.000.512.8%9.54%12.30%1245.0K
$140.00Aug 28$13.000.512.8%9.54%12.30%1101
$137.00Aug 14$12.800.540.6%9.40%9.95%2187
$143.00Aug 28$12.800.495.0%9.40%14.36%18
$138.00Aug 14$12.700.531.3%9.32%10.61%1792
$142.00Aug 28$12.700.494.2%9.32%13.55%--23

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 202,347
Total Puts 70,842
Put/Call Ratio 0.35
Net Difference 131,505

Prior's Put/Call Breakdown

Total Calls 42,303
Total Puts 41,709
Put/Call Ratio 0.99
Net Difference 594

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