NEW Tour v253
SPCX
SPACE EX TECH SPACEX A
$158.80 +0.80%
7/2 10:35

Option Volume

Detail
Current (07/02 10:35am) 234,352
Calls: 160,096 (68%)
Puts: 74,256 (32%)
Prior (07/01) 243,801
Calls: 143,929 (59%)
Puts: 99,872 (41%)
Current vs Prior -3.88%
Calls: +11.23% (Calls)
Puts: -25.65% (Puts)
Prior 7-Day Total 1,796,622
Calls: 1,134,271 (63%)
Puts: 662,351 (37%)
Prior 7-Day Average 256,660
Calls: 162,038 (63%)
Puts: 94,621 (37%)
Current vs Prior 7-Day Avg -8.69%
Calls: -1.20%
Puts: -21.52%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/02 10:35am) $115.53M
Calls: $56.47M (49%)
Puts: $59.06M (51%)
Prior (07/01) $112.84M
Calls: $55.52M (49%)
Puts: $57.32M (51%)
Current vs Prior +2.39%
Calls: +1.71%
Puts: +3.05%
Prior 7-Day Total $1.06B
Calls: $491.90M (46%)
Puts: $568.60M (54%)
Prior 7-Day Average $151.50M
Calls: $70.27M (46%)
Puts: $81.23M (54%)
Current vs Prior 7-Day Avg -23.74%
Calls: -19.64%
Puts: -27.29%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/02 10:35am) 0.46
Prior (07/01) 0.69
Current vs Prior -33.16%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -20.64%
Sentiment BULLISH

Open Interest

Detail
Current (07/02 10:35am) 2,372,185
Calls: 1,311,663 (55%)
Puts: 1,060,522 (45%)
Prior (07/01) 2,140,789
Calls: 1,158,132 (54%)
Puts: 982,657 (46%)
Current vs Prior +10.81%
Prior 7-Day Total 16,373,899
Calls: 9,028,110 (55%)
Puts: 7,345,789 (45%)
Prior 7-Day Average 2,339,128
Calls: 1,289,730 (55%)
Puts: 1,049,398 (45%)
Current vs Prior 7-Day Avg +1.41%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/02) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 3.21% | 9.95%9.95% | 13.10%9.95% | 13.10%13.10% | 26.04%
Prior 4.95% | 10.89%-- | ---- | ---- | --
Current vs Prior -35.13% | -8.60%-- | ---- | ---- | --
Prior 7-Day Avg 4.95% | 10.89%-- | ---- | ---- | --
Current vs 7-Day Avg -35.13% | -8.60%-- | ---- | ---- | --
Prior 7-Day Eod 4.95% | 10.89%-- | ---- | ---- | --
Current vs 7-Day Eod -35.13% | -8.60%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
Expiry | Next
Current 3.92% | 5.06%
Calls: 3.92% | 5.06%
Puts: 3.92% | 5.06%
Prior 5.25% | 9.71%
Calls: 6.06% | 7.65%
Puts: 4.44% | 11.76%
Current vs Prior -25.33% | -47.89%
Prior 7-Day Avg 5.25% | 9.71%
Calls: 6.06% | 7.65%
Puts: 4.44% | 11.76%
Current vs 7-Day Avg -25.33% | -47.89%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.46 - heavy call buying (160,096 calls vs 74,256 puts). P/C ratio dropping 33% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:30BEARISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
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 230 of results (avg 5.4%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 102.002.05$2.032.5%1.2K0.1924.1K
$170.00Jul 247.407.60$7.502.7%1090.391.4K
$165.00Jul 177.207.40$7.302.7%3390.4312.7K
$177.50Jul 317.107.30$7.202.8%120.34197
$180.00Jul 173.503.60$3.552.8%5680.2510.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 177.707.80$7.751.3%4750.417.1K
$152.50Jul 176.606.70$6.651.5%1440.371.4K
$150.00Jul 175.605.70$5.651.8%3610.3338.8K
$155.00Jul 105.305.40$5.351.9%7000.402.0K
$152.50Jul 3110.6010.80$10.701.9%300.39165

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.54, cheapest $0.28)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 20.300.35$0.3215.6%9.9K0.1210.5K
$162.50Jul 20.600.65$0.637.9%9.9K0.214.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Jul 20.250.30$0.2817.9%2.4K0.117.2K
$128.00Jul 100.300.35$0.3215.6%30.04260
$129.00Jul 100.350.40$0.3813.2%30.04189
$130.00Jul 100.400.45$0.4311.6%5390.052.0K
$131.00Jul 100.450.50$0.4810.4%230.05438

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 154 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 227.1030.50$28.8011.8%21.00107
$134.00Jul 224.1027.80$25.9514.3%--1.0015
$135.00Jul 223.1024.20$23.654.7%11.00254
$137.00Jul 220.3024.80$22.5520.0%--1.0030
$139.00Jul 218.7022.90$20.8020.2%21.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Jul 226.6029.70$28.1511.0%10.9926
$190.00Jul 230.1032.10$31.106.4%20.999
$185.00Jul 225.4027.30$26.357.2%60.99123
$182.50Jul 220.4025.00$22.7020.3%60.99101
$180.00Jul 220.9022.10$21.505.6%290.98357

Most actively traded options today. High liquidity = easy entry/exit. 304 active (total vol 127.0K, top 12.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 21.301.35$1.333.8%12.7K0.3816.3K
$165.00Jul 20.300.35$0.3215.6%9.9K0.1210.5K
$162.50Jul 20.600.65$0.637.9%9.9K0.214.8K
$170.00Jul 20.100.15$0.1338.5%6.9K0.0513.4K
$157.50Jul 22.502.60$2.553.9%4.0K0.593.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 20.550.65$0.6016.7%8.3K0.227.7K
$160.00Jul 22.502.60$2.553.9%7.3K0.629.4K
$157.50Jul 21.251.35$1.307.7%4.7K0.413.8K
$150.00Jul 20.100.15$0.1338.5%3.6K0.0511.5K
$135.00Jul 171.801.90$1.855.4%2.7K0.1421.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 71 strikes (avg 140.8%, max 301.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 2Aug 7318.1%86.0%269.7%2117
$190.00Jul 2Aug 14285.0%84.3%238.0%2954.7K
$134.00Jul 2Jul 10272.2%80.5%237.9%126
$187.50Jul 2Jul 31266.2%79.7%233.8%371.7K
$135.00Jul 2Jul 31261.4%78.4%233.5%1281
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$128.00Jul 2Jul 10337.3%84.0%301.7%3498
$129.00Jul 2Jul 10326.3%83.8%289.4%60750
$131.00Jul 2Jul 10307.3%82.7%271.5%23726
$130.00Jul 2Aug 7318.1%86.0%269.7%341.9K
$132.00Jul 2Jul 10296.5%81.9%262.1%9564

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 16.86, avg 2.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$167.50Jul 2$0.14$2.36$0.1416.86$165.14
$185.00$187.50Jul 10$0.15$2.35$0.1515.67$185.15
$187.50$190.00Jul 10$0.15$2.35$0.1515.67$187.65
$182.50$185.00Jul 10$0.20$2.30$0.2011.50$182.70
$187.50$190.00Jul 17$0.20$2.30$0.2011.50$187.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$152.50$150.00Jul 2$0.15$2.35$0.1515.67$152.35
$136.00$135.00Jul 10$0.10$0.90$0.109.00$135.90
$139.00$138.00Jul 10$0.10$0.90$0.109.00$138.90
$155.00$152.50Jul 2$0.32$2.18$0.326.81$154.68
$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. 261 found (best R:R 24.00, avg 1.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$146.00$148.00Jul 24$1.90$1.90$0.1019.00$147.90
$150.00$152.50Jul 2$2.35$2.35$0.1515.67$152.35
$130.00$135.00Jul 17$4.55$4.55$0.4510.11$134.55
$141.00$142.00Jul 2$0.90$0.90$0.109.00$141.90
$136.00$137.00Jul 10$0.90$0.90$0.109.00$136.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$167.50$165.00Jul 2$2.40$2.40$0.1024.00$165.10
$175.00$172.50Aug 7$2.40$2.40$0.1024.00$172.60
$182.50$180.00Jul 10$2.30$2.30$0.2011.50$180.20
$180.00$177.50Jul 17$2.30$2.30$0.2011.50$177.70
$172.50$170.00Jul 31$2.25$2.25$0.259.00$170.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $2.30, cheapest $0.29)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$134.00Jul 2Jul 10$0.45272.2%80.5%
$130.00Jul 2Jul 10$0.50318.1%83.4%
$139.00Jul 2Jul 10$0.65219.0%78.6%
$143.00Jul 2Jul 10$0.70176.7%76.6%
$135.00Jul 2Jul 10$0.90261.4%80.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$128.00Jul 2Jul 10$0.29337.3%84.0%
$129.00Jul 2Jul 10$0.35326.3%83.8%
$130.00Jul 2Jul 10$0.40318.1%83.5%
$131.00Jul 2Jul 10$0.45307.3%82.7%
$132.00Jul 2Jul 10$0.50296.5%81.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 2.42% of stock, avg 15.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$157.50Jul 2$2.55$1.30$3.85$153.65$161.352.42%
$160.00Jul 2$1.33$2.55$3.88$156.12$163.882.44%
$155.00Jul 2$4.35$0.60$4.95$150.05$159.953.12%
$162.50Jul 2$0.63$4.35$4.98$157.52$167.483.14%
$152.50Jul 2$6.50$0.28$6.78$145.72$159.284.27%
$165.00Jul 2$0.32$6.55$6.87$158.13$171.874.33%
$150.00Jul 2$8.85$0.13$8.98$141.02$158.985.65%
$167.50Jul 2$0.18$8.95$9.13$158.37$176.635.75%
$149.00Jul 2$9.80$0.08$9.88$139.12$158.886.22%
$148.00Jul 2$11.40$0.08$11.48$136.52$159.487.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.20% of stock, avg 11.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$167.50$150.00Jul 2$0.18$0.13$0.31$149.69$167.81
$165.00$150.00Jul 2$0.32$0.13$0.45$149.55$165.45
$167.50$152.50Jul 2$0.18$0.28$0.46$152.04$167.96
$165.00$152.50Jul 2$0.32$0.28$0.60$151.90$165.60
$162.50$150.00Jul 2$0.63$0.13$0.76$149.24$163.26
$167.50$155.00Jul 2$0.18$0.60$0.78$154.22$168.28
$162.50$152.50Jul 2$0.63$0.28$0.91$151.59$163.41
$165.00$155.00Jul 2$0.32$0.60$0.92$154.08$165.92
$162.50$155.00Jul 2$0.63$0.60$1.23$153.77$163.73
$160.00$150.00Jul 2$1.33$0.13$1.46$148.54$161.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 209 found (best R:R 40.67, avg credit $2.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Jul 24$4.88$0.1240.67$130.12$144.88
152/155158/160Jul 17$2.40$0.1024.00$152.60$159.90
155/158160/162Jul 17$2.35$0.1515.67$155.15$162.35
140/143146/148Jul 24$2.80$0.2014.00$140.20$148.80
150/152158/160Jul 17$2.30$0.2011.50$150.20$159.80
145/146148/149Jul 24$0.90$0.109.00$145.10$148.90
143/144146/147Jul 31$0.90$0.109.00$143.10$146.90
146/147155/158Aug 7$2.25$0.259.00$144.75$157.25
148/149155/158Aug 7$2.25$0.259.00$146.75$157.25
130/135140/145Jul 17$4.45$0.558.09$130.55$144.45

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
$170.00$172.50$175.00Jul 2$0.05$2.4549.00
$180.00$182.50$185.00Jul 2$0.05$2.4549.00
$155.00$157.50$160.00Jul 10$0.05$2.4549.00
$175.00$177.50$180.00Jul 17$0.05$2.4549.00
$162.50$165.00$167.50Jul 24$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$167.50$170.00Jul 2$0.05$2.4549.00
$170.00$172.50$175.00Jul 17$0.05$2.4549.00
$165.00$167.50$170.00Jul 24$0.05$2.4549.00
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
$130.00$135.00$140.00Aug 7$0.15$4.8532.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-5.90, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$180.001:2Aug 14-$5.90$9.10
$162.50$165.001:2Jul 2-$0.01$2.49
$170.00$172.501:2Jul 2-$0.03$2.47
$182.50$185.001:2Jul 2-$0.03$2.47
$185.00$187.501:2Jul 2-$0.03$2.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 17-$0.55$4.45
$140.00$135.001:2Jul 17-$0.95$4.05
$135.00$130.001:2Jul 24-$1.24$3.76
$145.00$140.001:2Jul 17-$1.50$3.50
$140.00$135.001:2Jul 24-$2.00$3.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 9.76%, avg 4.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Aug 7$15.500.530.8%9.76%10.52%48113
$160.00Aug 14$15.300.530.8%9.63%10.39%13--
$162.50Aug 7$14.200.512.3%8.94%11.27%1194
$165.00Aug 7$13.100.493.9%8.25%12.15%589
$165.00Aug 14$13.100.483.9%8.25%12.15%2--
$160.00Jul 31$12.800.520.8%8.06%8.82%101886
$162.50Jul 31$11.800.502.3%7.43%9.76%82157
$170.00Aug 7$11.500.447.0%7.24%14.29%91340
$167.50Aug 7$11.300.475.5%7.12%12.59%--710
$160.00Jul 24$10.900.520.8%6.86%7.62%55788

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 160,096
Total Puts 74,256
Put/Call Ratio 0.46
Net Difference 85,840

Prior's Put/Call Breakdown

Total Calls 143,929
Total Puts 99,872
Put/Call Ratio 0.69
Net Difference 44,057

Prior 7-Day Put/Call Summary

Total Calls 1,134,271
Total Puts 662,351
Average Put/Call Ratio 0.58
Ratio Trend Falling

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