Tour v344
SPCX
SPACE EX TECH SPACEX A
$126.48 -3.54%
7/17 10:20

Option Volume

Detail
Current (07/17 10:20am) 355,212
Calls: 181,695 (51%)
Puts: 173,517 (49%)
Prior (07/16) 242,125
Calls: 174,089 (72%)
Puts: 68,036 (28%)
Current vs Prior +46.71%
Calls: +4.37% (Calls)
Puts: +155.04% (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 -40.08%
Calls: -41.59%
Puts: -38.41%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/17 10:20am) $213.07M
Calls: $38.90M (18%)
Puts: $174.17M (82%)
Prior (07/16) $99.82M
Calls: $28.95M (29%)
Puts: $70.86M (71%)
Current vs Prior +113.46%
Calls: +34.37%
Puts: +145.78%
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 -41.07%
Calls: -64.53%
Puts: -30.86%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/17 10:20am) 0.95
Prior (07/16) 0.39
Current vs Prior +144.36%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +0.75%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/17 10:20am) 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 2.78% | 8.62%2.78% | 23.92%
Prior 4.35% | 8.85%4.35% | 24.14%
Current vs Prior -36.17% | -2.59%-36.17% | -0.92%
Prior 7-Day Avg 6.11% | 10.15%7.69% | 24.34%
Current vs 7-Day Avg -54.55% | -15.11%-63.91% | -1.74%
Prior 7-Day Eod 4.35% | 8.85%4.35% | 24.14%
Current vs 7-Day Eod -36.17% | -2.59%-36.17% | -0.92%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.85% | 1.83%
Calls: 2.89% | 1.83%
Puts: 2.81% | 1.83%
Prior 4.36% | 9.54%
Calls: 4.95% | 5.04%
Puts: 3.77% | 14.04%
Current vs Prior -34.63% | -80.82%
Prior 7-Day Avg 4.24% | 4.92%
Calls: 4.11% | 4.50%
Puts: 4.37% | 5.34%
Current vs 7-Day Avg -32.76% | -62.79%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($174.17M) vs calls ($38.90M). Massive premium surge with dollar volume up 113% vs prior. P/C ratio rising 144% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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
10:20BEARISHNEUTRALMIXED
10:15BEARISHBEARISHBEARISH
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 5.1%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Jul 247.607.70$7.651.3%1040.6613
$123.00Jul 247.007.10$7.051.4%2370.6349
$125.00Jul 245.906.00$5.951.7%7240.56338
$126.00Jul 245.405.50$5.451.8%6300.5394
$127.00Jul 244.905.00$4.952.0%3070.5014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 247.207.30$7.251.4%7520.588.6K
$125.00Aug 2112.9013.10$13.001.5%7600.4334.1K
$128.00Jul 246.006.10$6.051.7%1310.53962
$121.00Jul 242.802.85$2.831.8%2420.31298
$127.00Jul 245.405.50$5.451.8%1750.49462

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.67, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 170.400.45$0.4311.6%7.1K0.202.1K
$129.00Jul 170.600.65$0.637.9%4.5K0.27879
$150.00Jul 240.700.75$0.736.8%1.4K0.106.4K
$149.00Jul 240.700.80$0.7513.3%750.11539
$148.00Jul 240.750.85$0.8012.5%820.11515
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 240.250.30$0.2817.9%150.0467
$104.00Jul 240.250.30$0.2817.9%440.045
$105.00Jul 240.300.35$0.3215.6%2280.05781
$123.00Jul 170.350.40$0.3813.2%4.4K0.17981
$106.00Jul 240.350.40$0.3813.2%870.065

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 183 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1720.6022.10$21.357.0%20.9918
$110.00Jul 1715.1017.40$16.2514.2%60.9924
$115.00Jul 1710.5012.20$11.3515.0%180.9918
$116.00Jul 178.7011.50$10.1027.7%140.9928
$117.00Jul 178.6010.40$9.5018.9%110.9740
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Jul 1710.3011.30$10.809.3%1.1K1.003.4K
$138.00Jul 1711.4011.90$11.654.3%1051.002.7K
$139.00Jul 1712.3013.40$12.858.6%1991.001.9K
$140.00Jul 1713.3013.70$13.503.0%5.1K1.0012.0K
$141.00Jul 1714.1014.80$14.454.8%1241.001.0K

Most actively traded options today. High liquidity = easy entry/exit. 378 active (total vol 210.4K, top 9.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 170.400.45$0.4311.6%7.1K0.202.1K
$125.00Jul 172.302.35$2.332.1%6.3K0.67797
$129.00Jul 170.600.65$0.637.9%4.5K0.27879
$126.00Jul 171.701.75$1.732.9%4.3K0.561.3K
$127.00Jul 171.201.25$1.234.1%3.5K0.461.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 173.704.10$3.9010.3%9.1K0.8018.6K
$135.00Jul 178.408.80$8.604.7%8.0K0.9424.8K
$125.00Jul 170.850.90$0.885.7%7.9K0.339.4K
$120.00Jul 170.100.15$0.1338.5%7.0K0.067.3K
$125.00Jul 244.404.50$4.452.2%5.4K0.4310.5K

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 91.0%, max 289.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Jul 31300.6%77.1%289.7%820
$150.00Jul 17Aug 28271.9%86.3%215.0%54616.3K
$149.00Jul 17Aug 28262.1%86.4%203.2%221.0K
$148.00Jul 17Aug 28252.7%86.5%192.1%99758
$147.00Jul 17Aug 28243.2%86.5%181.0%751.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Aug 28300.6%88.7%239.0%1713.4K
$150.00Jul 17Aug 28271.9%86.3%215.0%56436.0K
$149.00Jul 17Aug 28262.1%86.4%203.2%--38
$148.00Jul 17Aug 14252.7%89.2%183.4%1111
$147.00Jul 17Aug 28243.2%86.5%181.0%2148

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 229 found (best R:R 9.00, avg 2.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$141.00$142.00Jul 24$0.10$0.90$0.109.00$141.10
$142.00$143.00Jul 24$0.10$0.90$0.109.00$142.10
$144.00$145.00Jul 24$0.10$0.90$0.109.00$144.10
$148.00$149.00Jul 31$0.10$0.90$0.109.00$148.10
$149.00$150.00Jul 31$0.10$0.90$0.109.00$149.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$103.00$102.00Jul 31$0.10$0.90$0.109.00$102.90
$114.00$113.00Jul 24$0.12$0.88$0.127.33$113.88
$123.00$122.00Jul 17$0.13$0.87$0.136.69$122.87
$113.00$112.00Jul 24$0.15$0.85$0.155.67$112.85
$106.00$105.00Jul 31$0.15$0.85$0.155.67$105.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 296 found (best R:R 19.00, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$102.00$105.00Jul 24$2.85$2.85$0.1519.00$104.85
$122.00$123.00Jul 17$0.90$0.90$0.109.00$122.90
$105.00$110.00Jul 24$4.40$4.40$0.607.33$109.40
$115.00$117.00Jul 24$1.75$1.75$0.257.00$116.75
$123.00$124.00Jul 17$0.87$0.87$0.136.69$123.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$142.00$141.00Aug 14$0.90$0.90$0.109.00$141.10
$138.00$137.00Jul 17$0.85$0.85$0.155.67$137.15
$142.00$141.00Jul 24$0.85$0.85$0.155.67$141.15
$143.00$142.00Jul 24$0.85$0.85$0.155.67$142.15
$144.00$143.00Jul 24$0.85$0.85$0.155.67$143.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $1.88, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.60233.1%77.9%
$150.00Jul 17Jul 24$0.70271.9%90.2%
$149.00Jul 17Jul 24$0.72262.1%89.2%
$148.00Jul 17Jul 24$0.77252.7%88.1%
$147.00Jul 17Jul 24$0.82243.2%86.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$146.00Jul 17Jul 24$0.15233.6%85.4%
$105.00Jul 17Jul 24$0.29300.6%83.3%
$102.00Jul 24Jul 31$0.4787.2%79.4%
$103.00Jul 24Jul 31$0.5287.2%79.2%
$104.00Jul 24Jul 31$0.5783.8%77.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 2.37% of stock, avg 15.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$126.00Jul 17$1.73$1.27$3.00$123.00$129.002.37%
$127.00Jul 17$1.23$1.78$3.01$123.99$130.012.38%
$125.00Jul 17$2.33$0.88$3.21$121.79$128.212.54%
$128.00Jul 17$0.90$2.40$3.30$124.70$131.302.61%
$124.00Jul 17$3.08$0.57$3.65$120.35$127.652.89%
$129.00Jul 17$0.63$3.10$3.73$125.27$132.732.95%
$123.00Jul 17$3.95$0.38$4.33$118.67$127.333.42%
$130.00Jul 17$0.43$3.90$4.33$125.67$134.333.42%
$122.00Jul 17$4.85$0.25$5.10$116.90$127.104.03%
$131.00Jul 17$0.30$4.90$5.20$125.80$136.204.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.43% of stock, avg 10.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$131.00$122.00Jul 17$0.30$0.25$0.55$121.45$131.55
$130.00$122.00Jul 17$0.43$0.25$0.68$121.32$130.68
$131.00$123.00Jul 17$0.30$0.38$0.68$122.32$131.68
$130.00$123.00Jul 17$0.43$0.38$0.81$122.19$130.81
$131.00$124.00Jul 17$0.30$0.57$0.87$123.13$131.87
$129.00$122.00Jul 17$0.63$0.25$0.88$121.12$129.88
$130.00$124.00Jul 17$0.43$0.57$1.00$123.00$131.00
$129.00$123.00Jul 17$0.63$0.38$1.01$121.99$130.01
$128.00$122.00Jul 17$0.90$0.25$1.15$120.85$129.15
$131.00$125.00Jul 17$0.30$0.88$1.18$123.82$132.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 265 found (best R:R 19.00, avg credit $2.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
112/113115/117Jul 24$1.90$0.1019.00$111.10$116.90
113/114115/117Jul 24$1.87$0.1314.38$112.13$116.87
135/140145/150Aug 21$4.55$0.4510.11$135.45$149.55
116/117118/119Jul 24$0.89$0.118.09$116.11$118.89
110/115120/125Aug 21$4.45$0.558.09$110.55$124.45
125/130135/140Aug 21$4.45$0.558.09$125.55$139.45
113/114115/116Jul 31$0.88$0.127.33$113.12$115.88
105/110115/120Aug 21$4.40$0.607.33$105.60$119.40
120/125130/135Aug 21$4.40$0.607.33$120.60$134.40
130/135140/145Aug 21$4.40$0.607.33$130.60$144.40

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
$110.00$115.00$120.00Aug 21$0.10$4.9049.00
$105.00$110.00$115.00Jul 17$0.20$4.8024.00
$134.00$135.00$136.00Jul 17$0.05$0.9519.00
$136.00$137.00$138.00Jul 17$0.05$0.9519.00
$122.00$123.00$124.00Jul 24$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.15$4.8532.33
$135.00$140.00$145.00Aug 21$0.15$4.8532.33
$105.00$110.00$115.00Aug 14$0.20$4.8024.00
$125.00$130.00$135.00Aug 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. 51 found (best net $-0.03, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$132.00$133.001:2Jul 17-$0.07$0.93
$135.00$136.001:2Jul 17-$0.08$0.92
$133.00$134.001:2Jul 17-$0.11$0.89
$131.00$132.001:2Jul 17-$0.16$0.84
$130.00$131.001:2Jul 17-$0.17$0.83
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 9.96%, avg 3.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Aug 28$12.600.512.8%9.96%12.75%5781
$130.00Aug 21$11.900.512.8%9.41%12.19%159894
$134.00Aug 28$11.400.476.0%9.01%14.96%1429
$135.00Aug 28$11.100.466.7%8.78%15.51%38137
$130.00Aug 14$10.800.502.8%8.54%11.32%66133
$136.00Aug 28$10.700.457.5%8.46%15.99%182
$137.00Aug 28$10.400.448.3%8.22%16.54%362
$135.00Aug 21$10.100.466.7%7.99%14.72%2583.7K
$138.00Aug 28$10.000.439.1%7.91%17.01%922
$139.00Aug 28$9.700.429.9%7.67%17.57%9127

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 181,695
Total Puts 173,517
Put/Call Ratio 0.95
Net Difference 8,178

Prior's Put/Call Breakdown

Total Calls 174,089
Total Puts 68,036
Put/Call Ratio 0.39
Net Difference 106,053

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