Tour v342
SPCX
SPACE EX TECH SPACEX A
$136.66 +1.03%
7/16 10:30

Option Volume

Detail
Current (07/16 10:30am) 281,054
Calls: 208,748 (74%)
Puts: 72,306 (26%)
Prior (07/15) 91,253
Calls: 47,526 (52%)
Puts: 43,727 (48%)
Current vs Prior +207.99%
Calls: +339.23% (Calls)
Puts: +65.36% (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 -52.52%
Calls: -33.91%
Puts: -73.81%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16 10:30am) $109.69M
Calls: $33.24M (30%)
Puts: $76.46M (70%)
Prior (07/15) $49.06M
Calls: $20.57M (42%)
Puts: $28.49M (58%)
Current vs Prior +123.60%
Calls: +61.58%
Puts: +168.38%
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 -70.23%
Calls: -73.88%
Puts: -68.31%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/16 10:30am) 0.35
Prior (07/15) 0.92
Current vs Prior -62.35%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg -62.70%
Sentiment BULLISH

Open Interest

Detail
Current (07/16 10:30am) 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 4.56% | 8.82%4.56% | 23.85%
Prior 4.84% | 8.76%4.84% | 23.51%
Current vs Prior -5.85% | +0.65%-5.85% | +1.47%
Prior 7-Day Avg 6.69% | 10.60%8.78% | 24.62%
Current vs 7-Day Avg -31.88% | -16.83%-48.10% | -3.10%
Prior 7-Day Eod 4.84% | 8.76%4.84% | 23.51%
Current vs 7-Day Eod -5.85% | +0.65%-5.85% | +1.47%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.60% | 2.48%
Calls: 6.25% | 3.28%
Puts: 4.95% | 1.68%
Prior 5.86% | 5.90%
Calls: 3.28% | 5.13%
Puts: 8.45% | 6.67%
Current vs Prior -4.44% | -57.97%
Prior 7-Day Avg 4.14% | 4.36%
Calls: 3.86% | 4.40%
Puts: 4.42% | 4.33%
Current vs 7-Day Avg +35.36% | -43.18%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($76.46M). Massive premium surge with dollar volume up 124% vs prior. Unusually high activity with volume up 208% vs prior - elevated interest. Extreme bullish P/C ratio of 0.35 - heavy call buying (208,748 calls vs 72,306 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
10:30BEARISHBULLISHBULLISH
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 326 of results (avg 5.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 219.609.80$9.702.1%2500.4112.2K
$139.00Jul 244.704.80$4.752.1%2100.46346
$138.00Jul 172.252.30$2.282.2%4.4K0.442.4K
$143.00Aug 78.809.00$8.902.2%270.4548
$155.00Aug 218.108.30$8.202.4%1970.378.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2116.8017.00$16.901.2%7920.4814.5K
$135.00Aug 2114.1014.30$14.201.4%3390.4320.1K
$140.00Aug 713.4013.60$13.501.5%4080.512.4K
$145.00Aug 2119.7020.00$19.851.5%640.5310.9K
$138.00Aug 712.3012.50$12.401.6%1250.48137

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.63, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.300.35$0.3215.6%4.5K0.0814.3K
$148.00Jul 170.450.50$0.4810.4%1680.11568
$147.00Jul 170.500.55$0.539.4%4110.131.3K
$146.00Jul 170.600.65$0.637.9%1600.15800
$145.00Jul 170.700.75$0.736.8%2.7K0.177.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Jul 170.250.30$0.2817.9%1190.081.1K
$113.00Jul 240.250.30$0.2817.9%130.0439
$127.00Jul 170.300.35$0.3215.6%1420.091.0K
$114.00Jul 240.300.35$0.3215.6%330.0562
$115.00Jul 240.350.40$0.3813.2%320.061.9K

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 1725.7027.70$26.707.5%21.0023
$115.00Jul 1720.9022.10$21.505.6%--1.0020
$116.00Jul 1719.1021.50$20.3011.8%11.0011
$117.00Jul 1717.9022.10$20.0021.0%--1.0012
$118.00Jul 1717.6019.00$18.307.7%41.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 1725.3027.10$26.206.9%560.981.4K
$160.00Jul 1723.1023.60$23.352.1%4.9K0.9712.7K
$157.50Jul 1720.4021.30$20.854.3%--0.971.3K
$155.00Jul 1718.2018.90$18.553.8%740.956.7K
$152.50Jul 1715.7016.90$16.307.4%150.94945

Most actively traded options today. High liquidity = easy entry/exit. 368 active (total vol 108.0K, top 5.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 171.551.65$1.606.2%5.6K0.346.6K
$150.00Jul 170.300.35$0.3215.6%4.5K0.0814.3K
$138.00Jul 172.252.30$2.282.2%4.4K0.442.4K
$137.00Jul 172.652.75$2.703.7%3.1K0.493.3K
$145.00Jul 170.700.75$0.736.8%2.7K0.177.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1723.1023.60$23.352.1%4.9K0.9712.7K
$160.00Aug 2129.9030.50$30.202.0%4.8K0.6716.9K
$135.00Jul 172.002.10$2.054.9%4.6K0.4026.8K
$125.00Jul 170.200.25$0.2321.7%4.5K0.0610.1K
$136.00Jul 172.452.55$2.504.0%3.6K0.451.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 79 strikes (avg 26.7%, max 71.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 21152.0%91.2%66.6%2144
$162.50Jul 17Aug 28140.3%86.6%62.1%561.7K
$160.00Jul 17Aug 28140.4%86.7%62.0%34716.0K
$121.00Jul 17Jul 24106.6%71.8%48.5%2220
$157.50Jul 17Aug 14128.8%89.8%43.4%2487.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 28152.0%88.6%71.5%327.0K
$160.00Jul 17Aug 28140.4%86.7%62.0%4.9K12.8K
$119.00Jul 17Jul 31118.9%74.5%59.6%21645
$116.00Jul 17Jul 31118.5%75.4%57.3%24374
$162.50Jul 17Aug 14140.3%89.9%56.1%571.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 280 found (best R:R 18.23, avg 2.25)

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
$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
$160.00$162.50Jul 31$0.25$2.25$0.259.00$160.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$129.00$128.00Jul 17$0.10$0.90$0.109.00$128.90
$113.00$112.00Jul 31$0.10$0.90$0.109.00$112.90
$128.00$127.00Jul 17$0.11$0.89$0.118.09$127.89
$119.00$118.00Jul 24$0.11$0.89$0.118.09$118.89
$130.00$129.00Jul 17$0.12$0.88$0.127.33$129.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 339 found (best R:R 17.18, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$120.00Jul 31$9.45$9.45$0.5517.18$119.45
$115.00$120.00Jul 24$4.65$4.65$0.3513.29$119.65
$122.00$125.00Jul 24$2.75$2.75$0.2511.00$124.75
$131.00$132.00Jul 17$0.85$0.85$0.155.67$131.85
$120.00$122.00Jul 31$1.70$1.70$0.305.67$121.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Jul 24$2.35$2.35$0.1515.67$150.15
$157.50$155.00Jul 17$2.30$2.30$0.2011.50$155.20
$155.00$152.50Jul 31$2.30$2.30$0.2011.50$152.70
$155.00$152.50Jul 17$2.25$2.25$0.259.00$152.75
$146.00$145.00Jul 31$0.90$0.90$0.109.00$145.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $1.75, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.55124.0%74.5%
$162.50Jul 17Jul 24$0.77140.3%87.4%
$160.00Jul 17Jul 24$0.85140.4%84.9%
$121.00Jul 17Jul 24$0.90106.6%71.8%
$120.00Jul 17Jul 24$0.95112.8%72.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.15152.0%77.6%
$115.00Jul 17Jul 24$0.35124.0%74.5%
$162.50Jul 17Jul 24$0.35140.3%87.4%
$116.00Jul 17Jul 24$0.40118.5%73.6%
$117.00Jul 17Jul 24$0.47112.8%73.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 191 found (cheapest 4.17% of stock, avg 15.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$136.00Jul 17$3.20$2.50$5.70$130.30$141.704.17%
$137.00Jul 17$2.70$3.03$5.73$131.27$142.734.19%
$135.00Jul 17$3.70$2.05$5.75$129.25$140.754.21%
$138.00Jul 17$2.28$3.60$5.88$132.12$143.884.30%
$134.00Jul 17$4.30$1.65$5.95$128.05$139.954.35%
$139.00Jul 17$1.90$4.20$6.10$132.90$145.104.46%
$133.00Jul 17$5.05$1.33$6.38$126.62$139.384.67%
$140.00Jul 17$1.60$4.90$6.50$133.50$146.504.76%
$132.00Jul 17$5.65$1.05$6.70$125.30$138.704.90%
$141.00Jul 17$1.35$5.70$7.05$133.95$148.055.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 1.76% of stock, avg 12.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$141.00$132.00Jul 17$1.35$1.05$2.40$129.60$143.40
$140.00$132.00Jul 17$1.60$1.05$2.65$129.35$142.65
$141.00$133.00Jul 17$1.35$1.33$2.68$130.32$143.68
$140.00$133.00Jul 17$1.60$1.33$2.93$130.07$142.93
$139.00$132.00Jul 17$1.90$1.05$2.95$129.05$141.95
$141.00$134.00Jul 17$1.35$1.65$3.00$131.00$144.00
$139.00$133.00Jul 17$1.90$1.33$3.23$129.77$142.23
$140.00$134.00Jul 17$1.60$1.65$3.25$130.75$143.25
$138.00$132.00Jul 17$2.28$1.05$3.33$128.67$141.33
$141.00$135.00Jul 17$1.35$2.05$3.40$131.60$144.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 269 found (best R:R 22.08, avg credit $2.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
119/120122/125Jul 24$2.87$0.1322.08$117.13$124.87
118/119122/125Jul 24$2.86$0.1420.43$116.14$124.86
117/118120/122Jul 31$1.90$0.1019.00$116.10$121.90
115/116120/122Jul 31$1.85$0.1512.33$114.15$121.85
116/117120/122Jul 31$1.85$0.1512.33$115.15$121.85
118/119120/122Jul 31$1.85$0.1512.33$117.15$121.85
114/115120/122Jul 31$1.83$0.1710.76$113.17$121.83
113/114120/122Jul 31$1.82$0.1810.11$112.18$121.82
125/130135/140Aug 21$4.55$0.4510.11$125.45$139.55
115/120125/130Aug 28$4.55$0.4510.11$115.45$129.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.05$4.9599.00
$155.00$157.50$160.00Jul 31$0.05$2.4549.00
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
$120.00$125.00$130.00Aug 7$0.15$4.8532.33
$152.50$155.00$157.50Jul 24$0.08$2.4230.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$150.00$152.50$155.00Jul 24$0.05$2.4549.00
$140.00$145.00$150.00Aug 21$0.15$4.8532.33
$110.00$115.00$120.00Aug 14$0.20$4.8024.00
$110.00$115.00$120.00Aug 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-$2.30$2.70
$115.00$110.001:2Aug 14-$2.55$2.45
$125.00$120.001:2Aug 7-$3.25$1.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 112 found (best yield 10.98%, avg 4.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$137.00Aug 28$15.000.540.2%10.98%11.22%4541
$138.00Aug 28$13.800.531.0%10.10%11.08%620
$139.00Aug 28$13.400.521.7%9.81%11.52%8124
$141.00Aug 28$13.200.513.2%9.66%12.83%--32
$140.00Aug 21$13.100.512.4%9.59%12.03%1245.0K
$140.00Aug 28$13.000.512.4%9.51%11.96%1101
$137.00Aug 14$12.800.540.2%9.37%9.62%2187
$142.00Aug 28$12.700.503.9%9.29%13.20%--23
$138.00Aug 14$12.600.531.0%9.22%10.20%1792
$143.00Aug 28$12.600.494.6%9.22%13.86%18

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 208,748
Total Puts 72,306
Put/Call Ratio 0.35
Net Difference 136,442

Prior's Put/Call Breakdown

Total Calls 47,526
Total Puts 43,727
Put/Call Ratio 0.92
Net Difference 3,799

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