NEW Tour v251
SPCX
SPACE EX TECH SPACEX A
$160.70 -5.95%
7/1 11:20

Option Volume

Detail
Current (07/01 11:20am) 339,624
Calls: 204,333 (60%)
Puts: 135,291 (40%)
Prior (06/30) 289,081
Calls: 193,144 (67%)
Puts: 95,937 (33%)
Current vs Prior +17.48%
Calls: +5.79% (Calls)
Puts: +41.02% (Puts)
Prior 7-Day Total 2,111,080
Calls: 1,230,741 (58%)
Puts: 880,339 (42%)
Prior 7-Day Average 301,582
Calls: 175,820 (58%)
Puts: 125,762 (42%)
Current vs Prior 7-Day Avg +12.61%
Calls: +16.22%
Puts: +7.58%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/01 11:20am) $150.67M
Calls: $83.64M (56%)
Puts: $67.03M (44%)
Prior (06/30) $245.52M
Calls: $183.48M (75%)
Puts: $62.04M (25%)
Current vs Prior -38.63%
Calls: -54.42%
Puts: +8.04%
Prior 7-Day Total $944.58M
Calls: $499.33M (53%)
Puts: $445.25M (47%)
Prior 7-Day Average $134.94M
Calls: $71.33M (53%)
Puts: $63.61M (47%)
Current vs Prior 7-Day Avg +11.66%
Calls: +17.25%
Puts: +5.38%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/01 11:20am) 0.66
Prior (06/30) 0.50
Current vs Prior +33.30%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -7.80%
Sentiment BULLISH

Open Interest

Detail
Current (07/01 11:20am) 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 10.27% | 13.04%10.27% | 13.04%13.04% | 24.27%
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 3.66% | 3.64%
Calls: 2.67% | 3.73%
Puts: 4.65% | 3.55%
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 0.66. P/C ratio rising 33% - 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
11:15BULLISHBULLISHBULLISH
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 237 of results (avg 5.2%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 176.306.40$6.351.6%1.7K0.394.8K
$165.00Jul 105.906.00$5.951.7%5.8K0.443.7K
$172.50Jul 175.605.70$5.651.8%1580.36643
$157.50Jul 25.205.30$5.251.9%1.0K0.671.9K
$180.00Jul 102.352.40$2.382.1%10.0K0.2124.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 3110.3010.50$10.401.9%860.392.5K
$150.00Jul 174.905.00$4.952.0%1.0K0.3039.0K
$140.00Jul 314.905.00$4.952.0%1880.231.2K
$152.50Jul 319.209.40$9.302.2%410.36128
$155.00Jul 248.508.70$8.602.3%390.39654

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.60, 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%6.6K0.098.5K
$172.50Jul 20.500.55$0.539.4%4.0K0.123.7K
$170.00Jul 20.750.80$0.786.4%14.0K0.1710.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Jul 20.250.30$0.2817.9%2680.071.9K
$150.00Jul 20.400.45$0.4311.6%7.3K0.1012.2K
$130.00Jul 100.450.50$0.4810.4%2180.051.6K
$131.00Jul 100.500.55$0.539.4%80.06423
$132.00Jul 100.550.60$0.578.8%340.0692

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 144 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 228.7032.50$30.6012.4%40.99108
$134.00Jul 223.9028.60$26.2517.9%--0.9915
$135.00Jul 225.2027.30$26.258.0%50.99250
$137.00Jul 221.9024.80$23.3512.4%--0.9930
$140.00Jul 220.0021.80$20.908.6%210.98781
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 223.1025.10$24.108.3%41.00159
$187.50Jul 225.9028.40$27.159.2%21.0043
$190.00Jul 228.7030.00$29.354.4%261.00155
$192.50Jul 230.8034.30$32.5510.8%51.0059
$180.00Jul 218.6021.30$19.9513.5%900.94462

Most actively traded options today. High liquidity = easy entry/exit. 298 active (total vol 238.3K, top 26.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 20.750.80$0.786.4%14.0K0.1710.0K
$165.00Jul 21.751.80$1.782.8%13.4K0.339.4K
$160.00Jul 23.703.80$3.752.7%11.6K0.5513.4K
$162.50Jul 22.552.65$2.603.8%10.3K0.433.1K
$180.00Jul 102.352.40$2.382.1%10.0K0.2124.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 22.903.00$2.953.4%26.7K0.4510.4K
$150.00Jul 20.400.45$0.4311.6%7.3K0.1012.2K
$155.00Jul 21.201.25$1.234.1%6.9K0.248.3K
$162.50Jul 24.204.40$4.304.7%6.0K0.574.5K
$157.50Jul 21.902.00$1.955.1%5.8K0.343.6K

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 43.7%, max 95.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 2Jul 31148.5%75.8%95.9%8145
$192.50Jul 2Jul 31143.6%76.3%88.3%1621.2K
$190.00Jul 2Aug 7134.7%78.2%72.2%4.1K7.1K
$135.00Jul 2Jul 31124.9%74.4%68.0%5276
$187.50Jul 2Jul 31125.6%75.3%66.9%4671.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 2Aug 7148.5%80.0%85.6%1241.9K
$129.00Jul 2Jul 10153.3%86.3%77.7%41707
$190.00Jul 2Aug 7134.7%78.2%72.2%27171
$131.00Jul 2Jul 10143.7%84.1%70.9%8713
$185.00Jul 2Jul 31125.8%75.0%67.7%4244

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 24.00, avg 2.86)

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$0.17$2.33$0.1713.71$190.17
$187.50$190.00Jul 10$0.18$2.32$0.1812.89$187.68
$185.00$187.50Jul 10$0.20$2.30$0.2011.50$185.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$138.00$137.00Jul 10$0.10$0.90$0.109.00$137.90
$140.00$139.00Jul 10$0.10$0.90$0.109.00$139.90
$135.00$130.00Jul 17$0.50$4.50$0.509.00$134.50
$152.50$150.00Jul 2$0.32$2.18$0.326.81$152.18
$142.00$141.00Jul 10$0.13$0.87$0.136.69$141.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 258 found (best R:R 24.00, avg 1.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 24$4.80$4.80$0.2024.00$134.80
$148.00$149.00Jul 2$0.90$0.90$0.109.00$148.90
$130.00$135.00Jul 17$4.45$4.45$0.558.09$134.45
$149.00$150.00Jul 2$0.85$0.85$0.155.67$149.85
$136.00$140.00Jul 10$3.40$3.40$0.605.67$139.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$187.50$185.00Jul 10$2.40$2.40$0.1024.00$185.10
$175.00$172.50Jul 2$2.30$2.30$0.2011.50$172.70
$190.00$187.50Jul 10$2.30$2.30$0.2011.50$187.70
$172.50$170.00Jul 2$2.25$2.25$0.259.00$170.25
$190.00$187.50Jul 2$2.20$2.20$0.307.33$187.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $2.22, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Jul 2Jul 10$0.35124.9%81.4%
$134.00Jul 2Jul 10$0.60129.6%81.9%
$130.00Jul 2Jul 10$0.75148.5%84.8%
$140.00Jul 2Jul 10$0.95117.8%78.3%
$192.50Jul 2Jul 10$1.17143.6%90.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$192.50Jul 2Jul 10$0.10143.6%90.2%
$129.00Jul 2Jul 10$0.42153.3%86.3%
$130.00Jul 2Jul 10$0.45148.5%84.8%
$131.00Jul 2Jul 10$0.50143.7%84.1%
$132.00Jul 2Jul 10$0.54139.1%83.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 4.17% of stock, avg 15.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Jul 2$3.75$2.95$6.70$153.30$166.704.17%
$162.50Jul 2$2.60$4.30$6.90$155.60$169.404.29%
$157.50Jul 2$5.25$1.95$7.20$150.30$164.704.48%
$165.00Jul 2$1.78$5.90$7.68$157.32$172.684.78%
$155.00Jul 2$7.05$1.23$8.28$146.72$163.285.15%
$167.50Jul 2$1.17$7.80$8.97$158.53$176.475.58%
$152.50Jul 2$9.10$0.75$9.85$142.65$162.356.13%
$170.00Jul 2$0.78$9.95$10.73$159.27$180.736.68%
$150.00Jul 2$11.20$0.43$11.63$138.37$161.637.24%
$149.00Jul 2$12.05$0.35$12.40$136.60$161.407.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.60% of stock, avg 9.69%)

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$0.78$0.43$1.21$148.79$171.21
$172.50$152.50Jul 2$0.53$0.75$1.28$151.22$173.78
$170.00$152.50Jul 2$0.78$0.75$1.53$150.97$171.53
$167.50$150.00Jul 2$1.17$0.43$1.60$148.40$169.10
$172.50$155.00Jul 2$0.53$1.23$1.76$153.24$174.26
$167.50$152.50Jul 2$1.17$0.75$1.92$150.58$169.42
$170.00$155.00Jul 2$0.78$1.23$2.01$152.99$172.01
$165.00$150.00Jul 2$1.78$0.43$2.21$147.79$167.21
$167.50$155.00Jul 2$1.17$1.23$2.40$152.60$169.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 223 found (best R:R 15.67, avg credit $1.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
147/148150/152Aug 7$2.35$0.1515.67$145.65$152.35
150/152155/158Jul 17$2.30$0.2011.50$150.20$157.30
155/158160/162Jul 17$2.30$0.2011.50$155.20$162.30
158/160162/165Jul 17$2.30$0.2011.50$157.70$164.80
135/140145/150Jul 17$4.55$0.4510.11$135.45$149.55
140/141144/145Jul 10$0.90$0.109.00$140.10$144.90
140/141145/146Jul 10$0.90$0.109.00$140.10$145.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 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
$185.00$187.50$190.00Jul 17$0.05$2.4549.00
$165.00$167.50$170.00Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$172.50$175.00Jul 2$0.05$2.4549.00
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$157.50$160.00$162.50Jul 17$0.05$2.4549.00
$175.00$177.50$180.00Jul 24$0.05$2.4549.00
$152.50$155.00$157.50Aug 7$0.05$2.4549.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $-0.60, 62 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
$182.50$185.001:2Jul 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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 17-$0.60$4.40
$140.00$135.001:2Jul 17-$0.80$4.20
$135.00$130.001:2Jul 24-$1.02$3.98
$145.00$140.001:2Jul 17-$1.30$3.70
$140.00$135.001:2Jul 24-$1.61$3.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 8.71%, avg 3.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$162.50Aug 7$14.000.531.1%8.71%9.83%5696
$165.00Aug 7$12.500.502.7%7.78%10.45%1370
$162.50Jul 31$12.300.521.1%7.65%8.77%5172
$167.50Aug 7$11.600.484.2%7.22%11.45%28695
$170.00Aug 7$11.500.455.8%7.16%12.94%154166
$165.00Jul 31$11.300.492.7%7.03%9.71%546653
$162.50Jul 24$10.500.511.1%6.53%7.65%92172
$172.50Aug 7$10.300.437.3%6.41%13.75%337
$167.50Jul 31$10.000.464.2%6.22%10.45%38243
$175.00Aug 7$10.000.418.9%6.22%15.12%19112

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 204,333
Total Puts 135,291
Put/Call Ratio 0.66
Net Difference 69,042

Prior's Put/Call Breakdown

Total Calls 193,144
Total Puts 95,937
Put/Call Ratio 0.50
Net Difference 97,207

Prior 7-Day Put/Call Summary

Total Calls 1,230,741
Total Puts 880,339
Average Put/Call Ratio 0.72
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