NEW Tour v251
SPCX
SPACE EX TECH SPACEX A
$161.20 -5.65%
7/1 11:25

Option Volume

Detail
Current (07/01 11:25am) 346,708
Calls: 209,518 (60%)
Puts: 137,190 (40%)
Prior (06/30) 314,113
Calls: 206,684 (66%)
Puts: 107,429 (34%)
Current vs Prior +10.38%
Calls: +1.37% (Calls)
Puts: +27.70% (Puts)
Prior 7-Day Total 2,175,373
Calls: 1,276,951 (59%)
Puts: 898,422 (41%)
Prior 7-Day Average 310,767
Calls: 182,421 (59%)
Puts: 128,346 (41%)
Current vs Prior 7-Day Avg +11.57%
Calls: +14.85%
Puts: +6.89%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/01 11:25am) $154.13M
Calls: $88.27M (57%)
Puts: $65.86M (43%)
Prior (06/30) $263.75M
Calls: $200.15M (76%)
Puts: $63.59M (24%)
Current vs Prior -41.56%
Calls: -55.90%
Puts: +3.56%
Prior 7-Day Total $970.04M
Calls: $518.92M (53%)
Puts: $451.13M (47%)
Prior 7-Day Average $138.58M
Calls: $74.13M (53%)
Puts: $64.45M (47%)
Current vs Prior 7-Day Avg +11.22%
Calls: +19.08%
Puts: +2.19%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/01 11:25am) 0.65
Prior (06/30) 0.52
Current vs Prior +25.98%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -7.36%
Sentiment BULLISH

Open Interest

Detail
Current (07/01 11:25am) 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% | 12.97%10.27% | 12.97%12.97% | 24.19%
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 3.76% | 4.23%
Calls: 2.53% | 3.59%
Puts: 5.00% | 4.88%
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 0.65.

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
11:20BULLISHBULLISHBULLISH
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 249 of results (avg 5.1%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 176.506.60$6.551.5%2.3K0.404.8K
$167.50Jul 105.205.30$5.251.9%9200.411.9K
$140.00Jul 1022.1022.60$22.352.2%1290.89433
$165.00Jul 178.208.40$8.302.4%1.6K0.4812.5K
$160.00Jul 23.904.00$3.952.5%12.0K0.5813.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 176.706.80$6.751.5%3910.367.0K
$152.50Jul 175.705.80$5.751.7%1690.331.3K
$150.00Aug 710.2010.40$10.301.9%1600.341.2K
$155.00Jul 104.704.80$4.752.1%1.0K0.341.5K
$152.50Jul 103.803.90$3.852.6%2290.29706

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.56, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 20.250.30$0.2817.9%3.2K0.072.2K
$175.00Jul 20.400.45$0.4311.6%6.8K0.108.5K
$172.50Jul 20.550.60$0.578.8%4.1K0.143.7K
$170.00Jul 20.800.85$0.836.0%14.3K0.1810.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Jul 20.250.30$0.2817.9%2690.061.9K
$149.00Jul 20.300.35$0.3215.6%5710.081.0K
$150.00Jul 20.350.40$0.3813.2%7.4K0.0912.2K
$129.00Jul 100.400.45$0.4311.6%210.04128
$130.00Jul 100.450.50$0.4810.4%2200.041.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 144 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 230.3031.60$30.954.2%60.99108
$134.00Jul 223.9028.60$26.2517.9%--0.9915
$135.00Jul 226.0027.20$26.604.5%50.99250
$137.00Jul 221.9025.30$23.6014.4%--0.9930
$140.00Jul 220.8022.00$21.405.6%210.98781
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 223.1025.10$24.108.3%41.00159
$187.50Jul 225.5028.30$26.9010.4%21.0043
$190.00Jul 227.2029.20$28.207.1%261.00155
$192.50Jul 230.8032.40$31.605.1%51.0059
$182.50Jul 220.5022.80$21.6510.6%30.94103

Most actively traded options today. High liquidity = easy entry/exit. 298 active (total vol 243.7K, top 26.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 20.800.85$0.836.0%14.3K0.1810.0K
$165.00Jul 21.801.90$1.855.4%13.9K0.359.4K
$160.00Jul 23.904.00$3.952.5%12.0K0.5813.4K
$162.50Jul 22.702.80$2.753.6%10.8K0.463.1K
$180.00Jul 102.402.50$2.454.1%10.1K0.2224.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 22.652.75$2.703.7%26.9K0.4210.4K
$150.00Jul 20.350.40$0.3813.2%7.4K0.0912.2K
$155.00Jul 21.101.15$1.134.4%7.1K0.218.3K
$162.50Jul 23.904.10$4.005.0%6.0K0.544.5K
$157.50Jul 21.751.80$1.782.8%5.9K0.303.6K

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 44.5%, max 100.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 2Jul 31151.2%75.3%100.8%10145
$192.50Jul 2Jul 31140.8%76.7%83.6%1621.2K
$187.50Jul 2Jul 31132.8%75.9%74.8%4751.1K
$135.00Jul 2Jul 31127.6%74.0%72.4%5276
$190.00Jul 2Aug 7131.9%78.8%67.3%4.1K7.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 2Aug 7151.2%79.2%90.9%1771.9K
$129.00Jul 2Jul 10156.1%86.8%80.0%41707
$187.50Jul 2Jul 31132.8%75.9%74.8%276
$131.00Jul 2Jul 10146.6%84.7%73.1%8713
$132.00Jul 2Jul 10141.6%84.0%68.6%34554

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 16.86, avg 2.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$172.50$175.00Jul 2$0.14$2.36$0.1416.86$172.64
$175.00$177.50Jul 2$0.15$2.35$0.1515.67$175.15
$190.00$192.50Jul 10$0.15$2.35$0.1515.67$190.15
$187.50$190.00Jul 10$0.20$2.30$0.2011.50$187.70
$185.00$187.50Jul 10$0.23$2.27$0.239.87$185.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Jul 17$0.56$4.44$0.567.93$134.44
$152.50$150.00Jul 2$0.30$2.20$0.307.33$152.20
$142.00$141.00Jul 10$0.13$0.87$0.136.69$141.87
$143.00$142.00Jul 10$0.15$0.85$0.155.67$142.85
$145.00$144.00Jul 10$0.15$0.85$0.155.67$144.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 251 found (best R:R 24.00, avg 1.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$142.00$144.00Jul 10$1.85$1.85$0.1512.33$143.85
$130.00$135.00Jul 24$4.60$4.60$0.4011.50$134.60
$143.00$144.00Jul 2$0.85$0.85$0.155.67$143.85
$144.00$145.00Jul 2$0.85$0.85$0.155.67$144.85
$147.00$148.00Jul 10$0.85$0.85$0.155.67$147.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$182.50$180.00Jul 24$2.40$2.40$0.1024.00$180.10
$177.50$175.00Jul 2$2.35$2.35$0.1515.67$175.15
$187.50$185.00Jul 10$2.30$2.30$0.2011.50$185.20
$190.00$187.50Jul 10$2.25$2.25$0.259.00$187.75
$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 $2.25, cheapest $0.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Jul 2Jul 10$0.40127.6%81.7%
$140.00Jul 2Jul 10$0.95120.9%78.7%
$134.00Jul 2Jul 10$1.05132.3%82.9%
$130.00Jul 2Jul 10$1.20151.2%84.3%
$192.50Jul 2Jul 10$1.22140.8%89.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$129.00Jul 2Jul 10$0.40156.1%86.8%
$130.00Jul 2Jul 10$0.45151.2%84.3%
$131.00Jul 2Jul 10$0.50146.6%84.7%
$132.00Jul 2Jul 10$0.54141.6%84.0%
$133.00Jul 2Jul 10$0.60137.0%83.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 4.13% of stock, avg 15.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Jul 2$3.95$2.70$6.65$153.35$166.654.13%
$162.50Jul 2$2.75$4.00$6.75$155.75$169.254.19%
$157.50Jul 2$5.55$1.78$7.33$150.17$164.834.55%
$165.00Jul 2$1.85$5.60$7.45$157.55$172.454.62%
$155.00Jul 2$7.35$1.13$8.48$146.52$163.485.26%
$167.50Jul 2$1.23$7.40$8.63$158.87$176.135.35%
$152.50Jul 2$9.75$0.68$10.43$142.07$162.936.47%
$170.00Jul 2$0.83$9.60$10.43$159.57$180.436.47%
$150.00Jul 2$11.60$0.38$11.98$138.02$161.987.43%
$172.50Jul 2$0.57$11.50$12.07$160.43$184.577.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.59% of stock, avg 9.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$172.50$150.00Jul 2$0.57$0.38$0.95$149.05$173.45
$170.00$150.00Jul 2$0.83$0.38$1.21$148.79$171.21
$172.50$152.50Jul 2$0.57$0.68$1.25$151.25$173.75
$170.00$152.50Jul 2$0.83$0.68$1.51$150.99$171.51
$167.50$150.00Jul 2$1.23$0.38$1.61$148.39$169.11
$172.50$155.00Jul 2$0.57$1.13$1.70$153.30$174.20
$167.50$152.50Jul 2$1.23$0.68$1.91$150.59$169.41
$170.00$155.00Jul 2$0.83$1.13$1.96$153.04$171.96
$165.00$150.00Jul 2$1.85$0.38$2.23$147.77$167.23
$167.50$155.00Jul 2$1.23$1.13$2.36$152.64$169.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 217 found (best R:R 24.00, avg credit $1.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
146/147150/152Aug 7$2.40$0.1024.00$144.60$152.40
143/144150/152Aug 7$2.35$0.1515.67$141.65$152.35
148/149150/152Aug 7$2.35$0.1515.67$146.65$152.35
152/155158/160Jul 17$2.30$0.2011.50$152.70$159.80
158/160162/165Jul 17$2.30$0.2011.50$157.70$164.80
145/146150/152Aug 7$2.30$0.2011.50$143.70$152.30
142/143144/145Jul 10$0.90$0.109.00$142.10$144.90
150/152155/158Jul 17$2.25$0.259.00$150.25$157.25
155/158162/165Jul 17$2.25$0.259.00$155.25$164.75
143/144148/149Jul 24$0.90$0.109.00$143.10$148.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$187.50$190.00$192.50Jul 2$0.05$2.4549.00
$187.50$190.00$192.50Jul 10$0.05$2.4549.00
$165.00$167.50$170.00Jul 17$0.05$2.4549.00
$162.50$165.00$167.50Jul 24$0.05$2.4549.00
$175.00$177.50$180.00Jul 24$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 10$0.05$2.4549.00
$165.00$167.50$170.00Jul 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
$155.00$157.50$160.00Jul 31$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. 63 found (best net $-0.46, 63 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$187.50$190.001:2Jul 2-$0.03$2.47
$182.50$185.001:2Jul 2-$0.08$2.42
$190.00$192.501:2Jul 2-$0.08$2.42
$175.00$177.501:2Jul 2-$0.13$2.37
$180.00$182.501:2Jul 2-$0.13$2.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 17-$0.46$4.54
$140.00$135.001:2Jul 17-$0.81$4.19
$135.00$130.001:2Jul 24-$1.00$4.00
$145.00$140.001:2Jul 17-$1.30$3.70
$140.00$135.001:2Jul 24-$1.50$3.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 9.31%, avg 3.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$162.50Aug 7$15.000.530.8%9.31%10.11%5696
$162.50Jul 31$12.600.520.8%7.82%8.62%5272
$165.00Aug 7$12.500.512.4%7.75%10.11%1570
$167.50Aug 7$11.600.483.9%7.20%11.10%28695
$170.00Aug 7$11.500.465.5%7.13%12.59%178166
$165.00Jul 31$11.400.492.4%7.07%9.43%583653
$162.50Jul 24$10.900.520.8%6.76%7.57%97172
$172.50Aug 7$10.300.437.0%6.39%13.40%337
$167.50Jul 31$10.100.473.9%6.27%10.17%38243
$175.00Aug 7$10.100.418.6%6.27%14.83%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 209,518
Total Puts 137,190
Put/Call Ratio 0.65
Net Difference 72,328

Prior's Put/Call Breakdown

Total Calls 206,684
Total Puts 107,429
Put/Call Ratio 0.52
Net Difference 99,255

Prior 7-Day Put/Call Summary

Total Calls 1,276,951
Total Puts 898,422
Average Put/Call Ratio 0.71
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