NEW Tour v253
SPCX
SPACE EX TECH SPACEX A
$158.23 +0.43%
7/2 10:50

Option Volume

Detail
Current (07/02 10:50am) 287,787
Calls: 195,673 (68%)
Puts: 92,114 (32%)
Prior (07/01) 281,471
Calls: 161,336 (57%)
Puts: 120,135 (43%)
Current vs Prior +2.24%
Calls: +21.28% (Calls)
Puts: -23.32% (Puts)
Prior 7-Day Total 2,121,820
Calls: 1,381,908 (65%)
Puts: 739,912 (35%)
Prior 7-Day Average 303,117
Calls: 197,415 (65%)
Puts: 105,701 (35%)
Current vs Prior 7-Day Avg -5.06%
Calls: -0.88%
Puts: -12.85%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/02 10:50am) $159.71M
Calls: $84.75M (53%)
Puts: $74.95M (47%)
Prior (07/01) $127.58M
Calls: $68.20M (53%)
Puts: $59.38M (47%)
Current vs Prior +25.19%
Calls: +24.28%
Puts: +26.23%
Prior 7-Day Total $1.18B
Calls: $557.59M (47%)
Puts: $623.29M (53%)
Prior 7-Day Average $168.70M
Calls: $79.66M (47%)
Puts: $89.04M (53%)
Current vs Prior 7-Day Avg -5.33%
Calls: +6.40%
Puts: -15.82%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/02 10:50am) 0.47
Prior (07/01) 0.74
Current vs Prior -36.78%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -10.43%
Sentiment BULLISH

Open Interest

Detail
Current (07/02 10:50am) 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 3.13% | 10.05%10.05% | 13.15%10.05% | 13.15%13.15% | 25.97%
Prior 4.95% | 10.89%-- | ---- | ---- | --
Current vs Prior -36.81% | -7.69%-- | ---- | ---- | --
Prior 7-Day Avg 4.95% | 10.89%-- | ---- | ---- | --
Current vs 7-Day Avg -36.81% | -7.69%-- | ---- | ---- | --
Prior 7-Day Eod 4.95% | 10.89%-- | ---- | ---- | --
Current vs 7-Day Eod -36.81% | -7.69%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
Expiry | Next
Current 4.11% | 4.93%
Calls: 4.65% | 2.63%
Puts: 3.57% | 7.23%
Prior 5.25% | 9.71%
Calls: 6.06% | 7.65%
Puts: 4.44% | 11.76%
Current vs Prior -21.71% | -49.23%
Prior 7-Day Avg 5.25% | 9.71%
Calls: 6.06% | 7.65%
Puts: 4.44% | 11.76%
Current vs 7-Day Avg -21.71% | -49.23%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.47 - heavy call buying (195,673 calls vs 92,114 puts). P/C ratio dropping 37% - sentiment shifting bullish.

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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BEARISHBULLISHBULLISH
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 196 of results (avg 5.5%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 174.304.40$4.352.3%3810.295.4K
$167.50Jul 248.008.20$8.102.5%210.41499
$157.50Jul 107.507.70$7.602.6%8490.541.2K
$175.00Jul 317.507.70$7.602.6%330.36619
$170.00Jul 247.207.40$7.302.7%1170.381.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Jul 104.504.60$4.552.2%7170.35959
$155.00Jul 3112.0012.30$12.152.5%2530.422.6K
$155.00Jul 177.908.10$8.002.5%5040.427.1K
$150.00Jul 247.707.90$7.802.6%480.361.4K
$155.00Aug 714.7015.10$14.902.7%60.42141

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.56, cheapest $0.28)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 20.450.50$0.4810.4%11.0K0.194.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Jul 20.250.30$0.2817.9%2.7K0.117.2K
$127.00Jul 100.300.35$0.3215.6%300.0447
$129.00Jul 100.350.40$0.3813.2%40.04189
$130.00Jul 100.400.45$0.4311.6%5540.052.0K
$131.00Jul 100.450.50$0.4810.4%230.06438

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 152 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 227.3030.50$28.9011.1%31.00107
$134.00Jul 222.9027.30$25.1017.5%--1.0015
$135.00Jul 222.0023.50$22.756.6%11.00254
$137.00Jul 219.6024.30$21.9521.4%--1.0030
$138.00Jul 218.8023.30$21.0521.4%11.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 225.0028.00$26.5011.3%60.99123
$187.50Jul 227.1032.60$29.8518.4%10.9926
$180.00Jul 221.4023.40$22.408.9%450.99357
$182.50Jul 222.6025.90$24.2513.6%60.99101
$177.50Jul 218.9020.50$19.708.1%190.98268

Most actively traded options today. High liquidity = easy entry/exit. 304 active (total vol 144.1K, top 14.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 21.001.05$1.024.9%14.1K0.3516.3K
$162.50Jul 20.450.50$0.4810.4%11.0K0.194.8K
$165.00Jul 20.200.25$0.2321.7%10.8K0.1010.5K
$170.00Jul 20.050.10$0.0862.5%7.7K0.0313.4K
$157.50Jul 22.102.20$2.154.7%5.4K0.573.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 20.600.65$0.637.9%10.6K0.237.7K
$160.00Jul 22.752.85$2.803.6%8.2K0.659.4K
$157.50Jul 21.401.45$1.423.5%6.0K0.433.8K
$150.00Jul 20.100.15$0.1338.5%4.3K0.0611.5K
$135.00Jul 171.851.95$1.905.3%2.9K0.1421.6K

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 143.6%, max 314.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 2Aug 7320.9%86.7%270.0%3117
$134.00Jul 2Jul 10275.9%79.9%245.0%126
$187.50Jul 2Jul 31275.7%79.9%244.9%381.7K
$135.00Jul 2Jul 31264.9%78.8%236.1%1281
$137.00Jul 2Jul 10243.0%78.0%211.6%131
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$127.00Jul 2Jul 10354.1%85.4%314.6%30275
$128.00Jul 2Jul 10342.7%84.1%307.6%23498
$129.00Jul 2Jul 10331.4%82.7%300.9%61750
$131.00Jul 2Jul 10309.4%81.5%279.5%23726
$130.00Jul 2Aug 7320.9%86.7%270.0%431.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 24.00, avg 2.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$167.50Jul 2$0.10$2.40$0.1024.00$165.10
$185.00$187.50Jul 10$0.13$2.37$0.1318.23$185.13
$182.50$185.00Jul 10$0.17$2.33$0.1713.71$182.67
$162.50$165.00Jul 2$0.25$2.25$0.259.00$162.75
$177.50$180.00Jul 10$0.25$2.25$0.259.00$177.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$152.50$150.00Jul 2$0.15$2.35$0.1515.67$152.35
$137.00$136.00Jul 10$0.10$0.90$0.109.00$136.90
$139.00$138.00Jul 10$0.13$0.87$0.136.69$138.87
$135.00$130.00Jul 17$0.65$4.35$0.656.69$134.35
$155.00$152.50Jul 2$0.35$2.15$0.356.14$154.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 255 found (best R:R 24.00, avg 1.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$134.00Jul 2$3.80$3.80$0.2019.00$133.80
$147.00$150.00Jul 31$2.80$2.80$0.2014.00$149.80
$137.00$138.00Jul 2$0.90$0.90$0.109.00$137.90
$130.00$135.00Jul 17$4.50$4.50$0.509.00$134.50
$130.00$135.00Jul 31$4.40$4.40$0.607.33$134.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$177.50$175.00Jul 2$2.40$2.40$0.1024.00$175.10
$167.50$165.00Jul 2$2.35$2.35$0.1515.67$165.15
$185.00$182.50Jul 2$2.25$2.25$0.259.00$182.75
$175.00$172.50Jul 10$2.25$2.25$0.259.00$172.75
$180.00$177.50Jul 10$2.25$2.25$0.259.00$177.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $2.30, cheapest $0.29)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$139.00Jul 2Jul 10$0.30221.5%77.0%
$137.00Jul 2Jul 10$0.40243.0%78.0%
$138.00Jul 2Jul 10$0.40232.0%77.3%
$135.00Jul 2Jul 10$0.85264.9%78.6%
$143.00Jul 2Jul 10$1.20177.8%76.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$127.00Jul 2Jul 10$0.29354.1%85.4%
$128.00Jul 2Jul 10$0.32342.7%84.1%
$129.00Jul 2Jul 10$0.35331.4%82.7%
$130.00Jul 2Jul 10$0.40320.9%82.2%
$131.00Jul 2Jul 10$0.45309.4%81.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 2.26% of stock, avg 15.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$157.50Jul 2$2.15$1.42$3.57$153.93$161.072.26%
$160.00Jul 2$1.02$2.80$3.82$156.18$163.822.41%
$155.00Jul 2$3.75$0.63$4.38$150.62$159.382.77%
$162.50Jul 2$0.48$4.80$5.28$157.22$167.783.34%
$152.50Jul 2$5.90$0.28$6.18$146.32$158.683.91%
$165.00Jul 2$0.23$7.25$7.48$157.52$172.484.73%
$150.00Jul 2$8.30$0.13$8.43$141.57$158.435.33%
$167.50Jul 2$0.13$9.60$9.73$157.77$177.236.15%
$148.00Jul 2$9.85$0.08$9.93$138.07$157.936.28%
$149.00Jul 2$10.05$0.08$10.13$138.87$159.136.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 161 found (cheapest 0.16% of stock, avg 11.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$167.50$150.00Jul 2$0.13$0.13$0.26$149.74$167.76
$165.00$150.00Jul 2$0.23$0.13$0.36$149.64$165.36
$167.50$152.50Jul 2$0.13$0.28$0.41$152.09$167.91
$165.00$152.50Jul 2$0.23$0.28$0.51$151.99$165.51
$162.50$150.00Jul 2$0.48$0.13$0.61$149.39$163.11
$162.50$152.50Jul 2$0.48$0.28$0.76$151.74$163.26
$167.50$155.00Jul 2$0.13$0.63$0.76$154.24$168.26
$165.00$155.00Jul 2$0.23$0.63$0.86$154.14$165.86
$162.50$155.00Jul 2$0.48$0.63$1.11$153.89$163.61
$160.00$150.00Jul 2$1.02$0.13$1.15$148.85$161.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 203 found (best R:R 24.00, avg credit $2.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/158160/162Jul 17$2.40$0.1024.00$155.10$162.40
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
138/139141/142Jul 10$0.88$0.127.33$138.12$141.88
130/135140/145Jul 17$4.40$0.607.33$130.60$144.40
140/143152/155Aug 7$2.60$0.406.50$140.40$155.10
152/155160/162Jul 17$2.15$0.356.14$152.85$162.15
130/135140/145Jul 24$4.28$0.725.94$130.72$144.28
136/137141/142Jul 10$0.85$0.155.67$136.15$141.85
135/140147/150Jul 31$4.25$0.755.67$135.75$151.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$167.50$170.00$172.50Jul 2$0.05$2.4549.00
$177.50$180.00$182.50Jul 2$0.05$2.4549.00
$182.50$185.00$187.50Jul 17$0.05$2.4549.00
$155.00$157.50$160.00Jul 24$0.05$2.4549.00
$160.00$162.50$165.00Jul 24$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$172.50$175.00$177.50Jul 31$0.05$2.4549.00
$150.00$152.50$155.00Aug 7$0.05$2.4549.00
$130.00$135.00$140.00Aug 7$0.15$4.8532.33
$165.00$167.50$170.00Jul 2$0.10$2.4024.00
$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. 54 found (best net $-5.60, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$180.001:2Aug 14-$5.60$9.40
$165.00$167.501:2Jul 2-$0.03$2.47
$167.50$170.001:2Jul 2-$0.03$2.47
$180.00$182.501:2Jul 2-$0.03$2.47
$182.50$185.001:2Jul 2-$0.03$2.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 17-$0.60$4.40
$140.00$135.001:2Jul 17-$0.92$4.08
$135.00$130.001:2Jul 24-$1.24$3.76
$145.00$140.001:2Jul 17-$1.56$3.44
$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. 68 found (best yield 9.23%, avg 4.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Aug 7$14.600.531.1%9.23%10.35%56113
$160.00Aug 14$14.000.531.1%8.85%9.97%14--
$162.50Aug 7$13.600.502.7%8.60%11.29%2194
$165.00Aug 7$12.500.484.3%7.90%12.18%10589
$165.00Aug 14$12.500.494.3%7.90%12.18%2--
$160.00Jul 31$12.000.521.1%7.58%8.70%134886
$167.50Aug 7$11.300.465.9%7.14%13.00%--710
$162.50Jul 31$11.200.492.7%7.08%9.78%93157
$170.00Aug 7$10.800.437.4%6.83%14.26%96340
$160.00Jul 24$10.300.501.1%6.51%7.63%99788

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 195,673
Total Puts 92,114
Put/Call Ratio 0.47
Net Difference 103,559

Prior's Put/Call Breakdown

Total Calls 161,336
Total Puts 120,135
Put/Call Ratio 0.74
Net Difference 41,201

Prior 7-Day Put/Call Summary

Total Calls 1,381,908
Total Puts 739,912
Average Put/Call Ratio 0.53
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