NEW Tour v251
SPCX
SPACE EX TECH SPACEX A
$160.88 -5.84%
7/1 11:15

Option Volume

Detail
Current (07/01 11:15am) 330,789
Calls: 197,722 (60%)
Puts: 133,067 (40%)
Prior (06/30) 265,760
Calls: 179,742 (68%)
Puts: 86,018 (32%)
Current vs Prior +24.47%
Calls: +10.00% (Calls)
Puts: +54.70% (Puts)
Prior 7-Day Total 2,040,963
Calls: 1,184,044 (58%)
Puts: 856,919 (42%)
Prior 7-Day Average 291,566
Calls: 169,149 (58%)
Puts: 122,417 (42%)
Current vs Prior 7-Day Avg +13.45%
Calls: +16.89%
Puts: +8.70%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/01 11:15am) $146.95M
Calls: $81.05M (55%)
Puts: $65.90M (45%)
Prior (06/30) $222.09M
Calls: $163.15M (73%)
Puts: $58.94M (27%)
Current vs Prior -33.83%
Calls: -50.32%
Puts: +11.82%
Prior 7-Day Total $915.82M
Calls: $481.61M (53%)
Puts: $434.21M (47%)
Prior 7-Day Average $130.83M
Calls: $68.80M (53%)
Puts: $62.03M (47%)
Current vs Prior 7-Day Avg +12.32%
Calls: +17.81%
Puts: +6.24%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/01 11:15am) 0.67
Prior (06/30) 0.48
Current vs Prior +40.63%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg -7.26%
Sentiment BULLISH

Open Interest

Detail
Current (07/01 11:15am) 2,140,789
Calls: 1,158,132 (54%)
Puts: 982,657 (46%)
Prior (06/30) 2,006,898
Calls: 1,072,974 (53%)
Puts: 933,924 (47%)
Current vs Prior +6.67%
Prior 7-Day Total 14,985,523
Calls: 8,106,924 (54%)
Puts: 6,878,599 (46%)
Prior 7-Day Average 2,140,789
Calls: 1,158,132 (54%)
Puts: 982,657 (46%)
Current vs Prior 7-Day Avg +0.00%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 10.44% | 13.15%10.44% | 13.15%13.15% | 24.24%
Prior 0.00% | ---- | ---- | --
Current vs Prior +0.00% | ---- | ---- | --
Prior 7-Day Avg -- | ---- | ---- | --
Current vs 7-Day Avg +0.00% | ---- | ---- | --
Prior 7-Day Eod -- | ---- | ---- | --
Current vs 7-Day Eod -- | ---- | ---- | --
Sentiment NEUTRAL----

Relative Spread

Detail
Expiry | Next
Current 3.62% | 4.73%
Calls: 2.60% | 3.68%
Puts: 4.65% | 5.78%
Prior -- | --
Calls: -- | --
Puts: -- | --
Current vs Prior -- | --
Prior 7-Day Avg -- | --
Calls: -- | --
Puts: -- | --
Current vs 7-Day Avg -- | --
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.67. P/C ratio rising 41% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BEARISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHNEUTRALBULLISH
09:50BULLISHNEUTRALBULLISH
09:45BEARISHNEUTRALMIXED
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 240 of results (avg 5.5%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 106.006.10$6.051.7%5.5K0.443.7K
$157.50Jul 25.305.40$5.351.9%9390.671.9K
$170.00Jul 104.404.50$4.452.2%4.6K0.353.9K
$170.00Jul 248.008.20$8.102.5%2160.411.4K
$160.00Jul 23.803.90$3.852.6%10.9K0.5513.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Jul 249.709.90$9.802.0%580.42286
$152.50Jul 319.209.40$9.302.2%400.36128
$155.00Jul 248.508.70$8.602.3%370.39654
$157.50Jul 178.008.20$8.102.5%2130.42631
$149.00Jul 317.808.00$7.902.5%670.32221

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.61, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 20.250.30$0.2817.9%3.2K0.062.2K
$175.00Jul 20.350.40$0.3813.2%6.1K0.098.5K
$172.50Jul 20.500.55$0.539.4%4.0K0.123.7K
$170.00Jul 20.800.85$0.836.0%13.9K0.1710.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Jul 20.250.30$0.2817.9%2590.071.9K
$150.00Jul 20.400.45$0.4311.6%7.1K0.1012.2K
$131.00Jul 100.500.60$0.5518.2%80.06423
$132.00Jul 100.550.60$0.578.8%340.0692
$133.00Jul 100.600.70$0.6515.4%120.07151

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 143 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 228.7031.60$30.159.6%40.99108
$134.00Jul 223.9028.60$26.2517.9%--0.9915
$135.00Jul 225.3026.50$25.904.6%50.99250
$137.00Jul 221.9024.80$23.3512.4%--0.9930
$140.00Jul 220.6021.50$21.054.3%210.98781
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 223.8026.50$25.1510.7%41.00159
$187.50Jul 226.1028.20$27.157.7%21.0043
$190.00Jul 228.3031.90$30.1012.0%261.00155
$192.50Jul 230.9034.40$32.6510.7%51.0059
$182.50Jul 221.1022.80$21.957.7%30.94103

Most actively traded options today. High liquidity = easy entry/exit. 296 active (total vol 232.0K, top 26.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 20.800.85$0.836.0%13.9K0.1710.0K
$165.00Jul 21.801.85$1.832.7%13.1K0.339.4K
$160.00Jul 23.803.90$3.852.6%10.9K0.5513.4K
$162.50Jul 22.652.75$2.703.7%10.0K0.433.1K
$180.00Jul 102.352.45$2.404.2%10.0K0.2124.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 22.903.00$2.953.4%26.5K0.4510.4K
$150.00Jul 20.400.45$0.4311.6%7.1K0.1012.2K
$155.00Jul 21.201.25$1.234.1%6.8K0.248.3K
$162.50Jul 24.204.40$4.304.7%5.9K0.574.5K
$157.50Jul 21.901.95$1.922.6%5.7K0.333.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 69 strikes (avg 43.0%, max 96.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 2Jul 31148.3%75.6%96.2%8145
$192.50Jul 2Jul 31143.4%76.5%87.5%1621.2K
$190.00Jul 2Aug 7134.5%79.1%70.1%4.1K7.1K
$135.00Jul 2Jul 31124.8%74.6%67.3%5276
$187.50Jul 2Jul 31125.4%75.8%65.6%4661.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 2Aug 7148.3%79.6%86.4%1181.9K
$129.00Jul 2Jul 10153.3%86.4%77.4%41707
$190.00Jul 2Aug 7134.5%79.1%70.1%27171
$131.00Jul 2Jul 10143.5%85.1%68.6%8713
$185.00Jul 2Jul 31125.7%75.6%66.2%4244

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 24.00, avg 2.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$177.50$180.00Jul 2$0.10$2.40$0.1024.00$177.60
$172.50$175.00Jul 2$0.15$2.35$0.1515.67$172.65
$190.00$192.50Jul 10$0.15$2.35$0.1515.67$190.15
$187.50$190.00Jul 10$0.18$2.32$0.1812.89$187.68
$182.50$185.00Jul 10$0.25$2.25$0.259.00$182.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$138.00$137.00Jul 10$0.10$0.90$0.109.00$137.90
$135.00$130.00Jul 17$0.53$4.47$0.538.43$134.47
$152.50$150.00Jul 2$0.30$2.20$0.307.33$152.20
$140.00$139.00Jul 10$0.12$0.88$0.127.33$139.88
$141.00$140.00Jul 10$0.13$0.87$0.136.69$140.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 256 found (best R:R 39.00, avg 1.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$134.00Jul 2$3.90$3.90$0.1039.00$133.90
$130.00$135.00Jul 17$4.65$4.65$0.3513.29$134.65
$130.00$135.00Jul 24$4.50$4.50$0.509.00$134.50
$130.00$135.00Jul 31$4.35$4.35$0.656.69$134.35
$150.00$152.50Jul 2$2.15$2.15$0.356.14$152.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$172.50$170.00Jul 2$2.35$2.35$0.1515.67$170.15
$182.50$180.00Jul 24$2.30$2.30$0.2011.50$180.20
$190.00$187.50Jul 10$2.25$2.25$0.259.00$187.75
$185.00$182.50Jul 17$2.25$2.25$0.259.00$182.75
$190.00$187.50Jul 17$2.25$2.25$0.259.00$187.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $2.26, cheapest $0.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$134.00Jul 2Jul 10$0.40129.4%82.8%
$135.00Jul 2Jul 10$0.45124.8%81.6%
$140.00Jul 2Jul 10$0.80117.6%79.0%
$130.00Jul 2Jul 10$0.90148.3%85.9%
$192.50Jul 2Jul 10$1.19143.4%90.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$129.00Jul 2Jul 10$0.42153.3%86.4%
$130.00Jul 2Jul 10$0.47148.3%85.9%
$131.00Jul 2Jul 10$0.52143.5%85.1%
$132.00Jul 2Jul 10$0.54139.0%84.3%
$133.00Jul 2Jul 10$0.62134.1%83.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 4.23% of stock, avg 15.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Jul 2$3.85$2.95$6.80$153.20$166.804.23%
$162.50Jul 2$2.70$4.30$7.00$155.50$169.504.35%
$157.50Jul 2$5.35$1.92$7.27$150.23$164.774.52%
$165.00Jul 2$1.83$5.95$7.78$157.22$172.784.84%
$155.00Jul 2$7.00$1.23$8.23$146.77$163.235.12%
$167.50Jul 2$1.23$7.85$9.08$158.42$176.585.64%
$152.50Jul 2$9.10$0.73$9.83$142.67$162.336.11%
$170.00Jul 2$0.83$9.95$10.78$159.22$180.786.70%
$150.00Jul 2$11.25$0.43$11.68$138.32$161.687.26%
$149.00Jul 2$12.00$0.35$12.35$136.65$161.357.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.60% of stock, avg 9.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$172.50$150.00Jul 2$0.53$0.43$0.96$149.04$173.46
$170.00$150.00Jul 2$0.83$0.43$1.26$148.74$171.26
$172.50$152.50Jul 2$0.53$0.73$1.26$151.24$173.76
$170.00$152.50Jul 2$0.83$0.73$1.56$150.94$171.56
$167.50$150.00Jul 2$1.23$0.43$1.66$148.34$169.16
$172.50$155.00Jul 2$0.53$1.23$1.76$153.24$174.26
$167.50$152.50Jul 2$1.23$0.73$1.96$150.54$169.46
$170.00$155.00Jul 2$0.83$1.23$2.06$152.94$172.06
$165.00$150.00Jul 2$1.83$0.43$2.26$147.74$167.26
$172.50$157.50Jul 2$0.53$1.92$2.45$155.05$174.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 216 found (best R:R 24.00, avg credit $1.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/158160/162Jul 17$2.40$0.1024.00$155.10$162.40
143/144150/152Aug 7$2.35$0.1515.67$141.65$152.35
144/145150/152Aug 7$2.35$0.1515.67$142.65$152.35
145/146150/152Aug 7$2.35$0.1515.67$143.65$152.35
140/143150/152Jul 31$2.75$0.2511.00$140.25$152.75
137/138145/146Jul 10$0.90$0.109.00$137.10$145.90
150/152155/158Jul 17$2.25$0.259.00$150.25$157.25
144/145148/149Jul 24$0.90$0.109.00$144.10$148.90
145/146148/149Jul 24$0.90$0.109.00$145.10$148.90
147/148150/152Jul 31$2.25$0.259.00$145.75$152.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 2$0.05$2.4549.00
$172.50$175.00$177.50Jul 2$0.05$2.4549.00
$185.00$187.50$190.00Jul 2$0.05$2.4549.00
$175.00$177.50$180.00Jul 10$0.05$2.4549.00
$162.50$165.00$167.50Jul 17$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 10$0.05$2.4549.00
$170.00$172.50$175.00Jul 10$0.05$2.4549.00
$155.00$157.50$160.00Jul 17$0.05$2.4549.00
$157.50$160.00$162.50Jul 24$0.05$2.4549.00
$150.00$152.50$155.00Jul 10$0.10$2.4024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 61 found (best net $-0.57, 61 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$187.501:2Jul 2-$0.03$2.47
$177.50$180.001:2Jul 2-$0.08$2.42
$187.50$190.001:2Jul 2-$0.08$2.42
$190.00$192.501:2Jul 2-$0.08$2.42
$182.50$185.001:2Jul 2-$0.11$2.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 17-$0.57$4.43
$140.00$135.001:2Jul 17-$0.84$4.16
$135.00$130.001:2Jul 24-$1.08$3.92
$145.00$140.001:2Jul 17-$1.34$3.66
$140.00$135.001:2Jul 24-$1.56$3.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 8.70%, avg 3.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$162.50Aug 7$14.000.521.0%8.70%9.71%5696
$165.00Aug 7$12.500.502.6%7.77%10.33%1370
$162.50Jul 31$12.400.521.0%7.71%8.71%5172
$167.50Aug 7$11.600.474.1%7.21%11.33%28695
$165.00Jul 31$11.400.492.6%7.09%9.65%496653
$170.00Aug 7$11.300.455.7%7.02%12.69%151166
$162.50Jul 24$10.700.511.0%6.65%7.66%90172
$172.50Aug 7$10.300.427.2%6.40%13.63%337
$167.50Jul 31$10.000.464.1%6.22%10.33%38243
$175.00Aug 7$10.000.408.8%6.22%14.99%11112

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 197,722
Total Puts 133,067
Put/Call Ratio 0.67
Net Difference 64,655

Prior's Put/Call Breakdown

Total Calls 179,742
Total Puts 86,018
Put/Call Ratio 0.48
Net Difference 93,724

Prior 7-Day Put/Call Summary

Total Calls 1,184,044
Total Puts 856,919
Average Put/Call Ratio 0.73
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