Tour v344
SPCX
SPACE EX TECH SPACEX A
$126.71 -3.36%
7/17 10:10

Option Volume

Detail
Current (07/17 10:10am) 260,023
Calls: 100,414 (39%)
Puts: 159,609 (61%)
Prior (07/16) 134,457
Calls: 69,869 (52%)
Puts: 64,588 (48%)
Current vs Prior +93.39%
Calls: +43.72% (Calls)
Puts: +147.12% (Puts)
Prior 7-Day Total 4,149,533
Calls: 2,177,576 (52%)
Puts: 1,971,957 (48%)
Prior 7-Day Average 592,790
Calls: 311,082 (52%)
Puts: 281,708 (48%)
Current vs Prior 7-Day Avg -56.14%
Calls: -67.72%
Puts: -43.34%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/17 10:10am) $195.01M
Calls: $34.49M (18%)
Puts: $160.52M (82%)
Prior (07/16) $93.62M
Calls: $24.64M (26%)
Puts: $68.98M (74%)
Current vs Prior +108.30%
Calls: +39.96%
Puts: +132.71%
Prior 7-Day Total $2.53B
Calls: $767.76M (30%)
Puts: $1.76B (70%)
Prior 7-Day Average $361.59M
Calls: $109.68M (30%)
Puts: $251.91M (70%)
Current vs Prior 7-Day Avg -46.07%
Calls: -68.55%
Puts: -36.28%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/17 10:10am) 1.59
Prior (07/16) 0.92
Current vs Prior +71.95%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +67.69%
Sentiment BEARISH

Open Interest

Detail
Current (07/17 10:10am) 3,304,294
Calls: 1,697,235 (51%)
Puts: 1,607,059 (49%)
Prior (07/16) 3,010,118
Calls: 1,464,930 (49%)
Puts: 1,545,188 (51%)
Current vs Prior +9.77%
Prior 7-Day Total 19,265,333
Calls: 9,644,585 (50%)
Puts: 9,620,748 (50%)
Prior 7-Day Average 2,752,190
Calls: 1,377,797 (50%)
Puts: 1,374,392 (50%)
Current vs Prior 7-Day Avg +20.06%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.84% | 8.56%2.84% | 23.87%
Prior 4.35% | 8.85%4.35% | 24.14%
Current vs Prior -34.65% | -3.22%-34.65% | -1.10%
Prior 7-Day Avg 6.11% | 10.15%7.69% | 24.34%
Current vs 7-Day Avg -53.47% | -15.65%-63.05% | -1.91%
Prior 7-Day Eod 4.35% | 8.85%4.35% | 24.14%
Current vs 7-Day Eod -34.65% | -3.22%-34.65% | -1.10%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.57% | 2.79%
Calls: 5.26% | 1.80%
Puts: 5.88% | 3.77%
Prior 4.36% | 9.54%
Calls: 4.95% | 5.04%
Puts: 3.77% | 14.04%
Current vs Prior +27.75% | -70.75%
Prior 7-Day Avg 4.24% | 4.92%
Calls: 4.11% | 4.50%
Puts: 4.37% | 5.34%
Current vs 7-Day Avg +31.41% | -43.28%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($160.52M) vs calls ($34.49M). Massive premium surge with dollar volume up 108% vs prior. Above-average activity with volume up 93% vs prior. Extreme bearish P/C ratio of 1.59 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHNEUTRALBEARISH

📈 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 322 of results (avg 5.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 246.006.10$6.051.7%6760.57338
$126.00Jul 245.505.60$5.551.8%5590.5494
$127.00Jul 245.005.10$5.052.0%2160.5114
$122.00Jul 247.707.90$7.802.6%990.6613
$137.00Jul 241.901.95$1.922.6%1.2K0.251.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 77.407.50$7.451.3%5910.366.5K
$129.00Jul 246.406.50$6.451.6%1090.55669
$121.00Jul 242.702.75$2.731.8%2260.31298
$140.00Aug 2121.6022.00$21.801.8%3720.5914.5K
$120.00Aug 2110.4010.60$10.501.9%6150.3714.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.67, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Jul 170.350.40$0.3813.2%1.9K0.17825
$130.00Jul 170.500.55$0.539.4%6.1K0.232.1K
$150.00Jul 240.650.70$0.687.4%1.2K0.106.4K
$149.00Jul 240.700.75$0.736.8%740.10539
$129.00Jul 170.700.80$0.7513.3%4.1K0.30879
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 240.250.30$0.2817.9%130.0467
$105.00Jul 240.300.35$0.3215.6%2240.05781
$106.00Jul 240.350.40$0.3813.2%770.065
$107.00Jul 240.400.45$0.4311.6%110.0642
$108.00Jul 240.450.50$0.4810.4%350.07179

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 182 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1719.0022.20$20.6015.5%10.9918
$110.00Jul 1715.6017.40$16.5010.9%60.9924
$115.00Jul 1711.3012.20$11.757.7%180.9918
$116.00Jul 178.7011.50$10.1027.7%140.9828
$117.00Jul 177.3010.40$8.8535.0%110.9740
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Jul 179.9010.60$10.256.8%1.1K1.003.4K
$138.00Jul 1710.9011.40$11.154.5%881.002.7K
$139.00Jul 1711.9012.80$12.357.3%1901.001.9K
$140.00Jul 1713.1013.50$13.303.0%5.0K1.0012.0K
$141.00Jul 1713.8014.50$14.154.9%1021.001.0K

Most actively traded options today. High liquidity = easy entry/exit. 376 active (total vol 192.9K, top 8.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 170.500.55$0.539.4%6.1K0.232.1K
$125.00Jul 172.452.60$2.535.9%5.8K0.69797
$129.00Jul 170.700.80$0.7513.3%4.1K0.30879
$126.00Jul 171.851.95$1.905.3%3.8K0.591.3K
$127.00Jul 171.351.45$1.407.1%3.0K0.491.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 173.704.00$3.857.8%8.5K0.7618.6K
$135.00Jul 178.208.60$8.404.8%7.8K0.9424.8K
$125.00Jul 170.800.85$0.836.0%7.1K0.319.4K
$120.00Jul 170.100.15$0.1338.5%6.2K0.067.3K
$125.00Jul 244.204.40$4.304.7%5.3K0.4210.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 87 strikes (avg 90.9%, max 281.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Jul 31299.2%78.4%281.9%720
$150.00Jul 17Aug 28264.5%86.2%206.8%50916.3K
$149.00Jul 17Aug 28254.8%86.3%195.2%221.0K
$148.00Jul 17Aug 28245.5%86.4%184.2%89758
$147.00Jul 17Aug 28236.1%86.4%173.4%741.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Aug 28299.2%88.5%238.1%1703.4K
$150.00Jul 17Aug 28264.5%86.2%206.8%51736.0K
$149.00Jul 17Aug 28254.8%86.3%195.2%--38
$147.00Jul 17Aug 28236.1%86.4%173.4%2148
$148.00Jul 17Aug 14245.5%90.0%172.9%--111

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 227 found (best R:R 9.00, avg 2.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$147.00$148.00Jul 31$0.10$0.90$0.109.00$147.10
$148.00$149.00Jul 31$0.10$0.90$0.109.00$148.10
$143.00$144.00Jul 24$0.11$0.89$0.118.09$143.11
$140.00$141.00Jul 24$0.12$0.88$0.127.33$140.12
$144.00$145.00Jul 31$0.12$0.88$0.127.33$144.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$148.00$147.00Jul 17$0.10$0.90$0.109.00$147.90
$114.00$113.00Jul 24$0.10$0.90$0.109.00$113.90
$103.00$102.00Jul 31$0.10$0.90$0.109.00$102.90
$123.00$122.00Jul 17$0.12$0.88$0.127.33$122.88
$106.00$105.00Jul 31$0.12$0.88$0.127.33$105.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 293 found (best R:R 19.00, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$115.00Jul 17$4.75$4.75$0.2519.00$114.75
$102.00$105.00Jul 24$2.85$2.85$0.1519.00$104.85
$115.00$117.00Jul 24$1.85$1.85$0.1512.33$116.85
$122.00$123.00Jul 17$0.90$0.90$0.109.00$122.90
$118.00$119.00Jul 24$0.85$0.85$0.155.67$118.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$149.00Jul 17$0.90$0.90$0.109.00$149.10
$131.00$130.00Jul 17$0.85$0.85$0.155.67$130.15
$132.00$131.00Jul 17$0.85$0.85$0.155.67$131.15
$133.00$132.00Jul 17$0.85$0.85$0.155.67$132.15
$141.00$140.00Jul 17$0.85$0.85$0.155.67$140.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $1.91, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Jul 24$0.65299.2%84.1%
$150.00Jul 17Jul 24$0.65264.5%87.6%
$149.00Jul 17Jul 24$0.70254.8%86.7%
$148.00Jul 17Jul 24$0.75245.5%85.6%
$110.00Jul 17Jul 24$0.80232.4%78.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$148.00Jul 17Jul 24$0.05245.5%85.6%
$105.00Jul 17Jul 24$0.29299.2%84.1%
$102.00Jul 24Jul 31$0.4787.9%80.0%
$143.00Jul 17Jul 24$0.50197.1%80.5%
$149.00Jul 17Jul 24$0.50254.8%86.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 2.45% of stock, avg 15.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$126.00Jul 17$1.90$1.20$3.10$122.90$129.102.45%
$127.00Jul 17$1.40$1.70$3.10$123.90$130.102.45%
$125.00Jul 17$2.53$0.83$3.36$121.64$128.362.65%
$128.00Jul 17$1.05$2.35$3.40$124.60$131.402.68%
$124.00Jul 17$3.25$0.53$3.78$120.22$127.782.98%
$129.00Jul 17$0.75$3.10$3.85$125.15$132.853.04%
$130.00Jul 17$0.53$3.85$4.38$125.62$134.383.46%
$123.00Jul 17$4.15$0.35$4.50$118.50$127.503.55%
$131.00Jul 17$0.38$4.70$5.08$125.92$136.084.01%
$122.00Jul 17$5.05$0.23$5.28$116.72$127.284.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 0.48% of stock, avg 10.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$131.00$122.00Jul 17$0.38$0.23$0.61$121.39$131.61
$131.00$123.00Jul 17$0.38$0.35$0.73$122.27$131.73
$130.00$122.00Jul 17$0.53$0.23$0.76$121.24$130.76
$130.00$123.00Jul 17$0.53$0.35$0.88$122.12$130.88
$131.00$124.00Jul 17$0.38$0.53$0.91$123.09$131.91
$129.00$122.00Jul 17$0.75$0.23$0.98$121.02$129.98
$130.00$124.00Jul 17$0.53$0.53$1.06$122.94$131.06
$129.00$123.00Jul 17$0.75$0.35$1.10$121.90$130.10
$131.00$125.00Jul 17$0.38$0.83$1.21$123.79$132.21
$128.00$122.00Jul 17$1.05$0.23$1.28$120.72$129.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 259 found (best R:R 13.29, avg credit $2.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Aug 14$4.65$0.3513.29$110.35$124.65
113/114116/118Jul 31$1.83$0.1710.76$112.17$117.83
115/120125/130Aug 28$4.55$0.4510.11$115.45$129.55
114/115120/121Jul 24$0.90$0.109.00$114.10$120.90
108/109119/120Jul 31$0.90$0.109.00$108.10$119.90
109/110119/120Jul 31$0.90$0.109.00$109.10$119.90
111/112116/118Jul 31$1.80$0.209.00$110.20$117.80
105/110115/120Aug 21$4.50$0.509.00$105.50$119.50
115/120125/130Aug 21$4.50$0.509.00$115.50$129.50
112/113116/118Jul 31$1.79$0.218.52$111.21$117.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 7$0.15$4.8532.33
$120.00$125.00$130.00Aug 21$0.15$4.8532.33
$130.00$135.00$140.00Aug 21$0.15$4.8532.33
$110.00$115.00$120.00Aug 21$0.20$4.8024.00
$135.00$140.00$145.00Aug 21$0.20$4.8024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.10$4.9049.00
$120.00$125.00$130.00Aug 14$0.15$4.8532.33
$105.00$110.00$115.00Aug 14$0.20$4.8024.00
$105.00$110.00$115.00Aug 21$0.20$4.8024.00
$125.00$130.00$135.00Aug 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. 53 found (best net $-0.03, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$133.00$134.001:2Jul 17-$0.08$0.92
$135.00$136.001:2Jul 17-$0.08$0.92
$132.00$133.001:2Jul 17-$0.11$0.89
$131.00$132.001:2Jul 17-$0.12$0.88
$130.00$131.001:2Jul 17-$0.23$0.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Jul 17-$0.03$4.97
$115.00$110.001:2Jul 17-$0.03$4.97
$110.00$105.001:2Aug 7-$1.56$3.44
$115.00$110.001:2Aug 7-$2.45$2.55
$110.00$105.001:2Aug 14-$2.65$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 114 found (best yield 9.87%, avg 3.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Aug 28$12.500.522.6%9.87%12.46%5681
$130.00Aug 21$11.900.512.6%9.39%11.99%159894
$134.00Aug 28$11.500.485.8%9.08%14.83%1429
$135.00Aug 28$11.100.476.5%8.76%15.30%37137
$130.00Aug 14$10.800.502.6%8.52%11.12%50133
$136.00Aug 28$10.800.467.3%8.52%15.86%182
$137.00Aug 28$10.300.458.1%8.13%16.25%362
$135.00Aug 21$10.200.466.5%8.05%14.59%1833.7K
$138.00Aug 28$10.100.448.9%7.97%16.88%922
$139.00Aug 28$9.700.439.7%7.66%17.35%6127

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 100,414
Total Puts 159,609
Put/Call Ratio 1.59
Net Difference -59,195

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,177,576
Total Puts 1,971,957
Average Put/Call Ratio 0.95
Ratio Trend Rising

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