NEW Tour v253
SPCX
SPACE EX TECH SPACEX A
$159.12 +1.00%
7/2 10:55

Option Volume

Detail
Current (07/02 10:55am) 297,804
Calls: 201,682 (68%)
Puts: 96,122 (32%)
Prior (07/01) 288,464
Calls: 164,671 (57%)
Puts: 123,793 (43%)
Current vs Prior +3.24%
Calls: +22.48% (Calls)
Puts: -22.35% (Puts)
Prior 7-Day Total 2,249,948
Calls: 1,479,360 (66%)
Puts: 770,588 (34%)
Prior 7-Day Average 321,421
Calls: 211,337 (66%)
Puts: 110,084 (34%)
Current vs Prior 7-Day Avg -7.35%
Calls: -4.57%
Puts: -12.68%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/02 10:55am) $167.22M
Calls: $89.88M (54%)
Puts: $77.34M (46%)
Prior (07/01) $130.41M
Calls: $69.80M (54%)
Puts: $60.61M (46%)
Current vs Prior +28.23%
Calls: +28.77%
Puts: +27.61%
Prior 7-Day Total $1.24B
Calls: $590.85M (48%)
Puts: $647.35M (52%)
Prior 7-Day Average $176.89M
Calls: $84.41M (48%)
Puts: $92.48M (52%)
Current vs Prior 7-Day Avg -5.46%
Calls: +6.48%
Puts: -16.37%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/02 10:55am) 0.48
Prior (07/01) 0.75
Current vs Prior -36.60%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -5.34%
Sentiment BULLISH

Open Interest

Detail
Current (07/02 10:55am) 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% | 9.90%9.90% | 13.17%9.90% | 13.17%13.17% | 26.21%
Prior 4.95% | 10.89%-- | ---- | ---- | --
Current vs Prior -36.79% | -9.07%-- | ---- | ---- | --
Prior 7-Day Avg 4.95% | 10.89%-- | ---- | ---- | --
Current vs 7-Day Avg -36.79% | -9.07%-- | ---- | ---- | --
Prior 7-Day Eod 4.95% | 10.89%-- | ---- | ---- | --
Current vs 7-Day Eod -36.79% | -9.07%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
Expiry | Next
Current 2.95% | 4.45%
Calls: 3.70% | 3.77%
Puts: 2.19% | 5.13%
Prior 5.25% | 9.71%
Calls: 6.06% | 7.65%
Puts: 4.44% | 11.76%
Current vs Prior -43.81% | -54.17%
Prior 7-Day Avg 5.25% | 9.71%
Calls: 6.06% | 7.65%
Puts: 4.44% | 11.76%
Current vs 7-Day Avg -43.81% | -54.17%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.48 - heavy call buying (201,682 calls vs 96,122 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
10:50BULLISHBULLISHBULLISH
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 202 of results (avg 5.6%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 172.352.40$2.382.1%2950.1715.9K
$177.50Jul 102.302.35$2.332.1%4160.21683
$167.50Jul 104.204.30$4.252.4%8240.352.3K
$170.00Jul 247.507.70$7.602.6%1170.391.4K
$167.50Jul 176.406.60$6.503.1%1630.401.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 105.205.30$5.251.9%9030.392.0K
$160.00Jul 22.252.30$2.282.2%8.3K0.579.4K
$157.50Jul 3112.9013.20$13.052.3%50.45118
$152.50Jul 104.204.30$4.252.4%7350.34959
$155.00Jul 3111.7012.00$11.852.5%2590.422.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.59, cheapest $0.28)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 20.250.30$0.2817.9%10.9K0.1210.5K
$162.50Jul 20.600.65$0.637.9%11.2K0.244.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Jul 100.300.35$0.3215.6%230.04260
$129.00Jul 100.350.40$0.3813.2%40.04189
$130.00Jul 100.400.45$0.4311.6%5550.052.0K
$155.00Jul 20.500.55$0.539.4%11.1K0.197.7K
$133.00Jul 100.500.60$0.5518.2%60.06181

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 159 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 222.0024.60$23.3011.2%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
$190.00Jul 230.2033.70$31.9511.0%100.999
$185.00Jul 225.0028.00$26.5011.3%60.99123
$187.50Jul 227.1032.20$29.6517.2%10.9926
$180.00Jul 220.0023.40$21.7015.7%450.99357
$182.50Jul 222.8025.90$24.3512.7%60.99101

Most actively traded options today. High liquidity = easy entry/exit. 314 active (total vol 150.6K, top 15.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 21.351.40$1.383.6%15.3K0.4316.3K
$162.50Jul 20.600.65$0.637.9%11.2K0.244.8K
$165.00Jul 20.250.30$0.2817.9%10.9K0.1210.5K
$170.00Jul 20.050.10$0.0862.5%7.8K0.0313.4K
$157.50Jul 22.652.75$2.703.7%5.5K0.643.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 20.500.55$0.539.4%11.1K0.197.7K
$160.00Jul 22.252.30$2.282.2%8.3K0.579.4K
$157.50Jul 21.101.15$1.134.4%6.3K0.363.8K
$150.00Jul 20.100.15$0.1338.5%4.6K0.0511.5K
$152.50Jul 20.200.25$0.2321.7%2.9K0.097.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 72 strikes (avg 148.7%, max 318.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 2Aug 7330.8%86.4%282.8%3117
$134.00Jul 2Jul 10286.6%80.3%257.0%126
$135.00Jul 2Jul 31275.0%79.1%247.5%1281
$190.00Jul 2Aug 14288.7%85.2%238.9%3144.7K
$187.50Jul 2Jul 31269.8%80.1%236.8%401.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$128.00Jul 2Jul 10353.5%84.4%318.7%23498
$129.00Jul 2Jul 10342.7%84.3%306.7%61750
$131.00Jul 2Jul 10319.8%82.2%288.8%23726
$130.00Jul 2Aug 7330.8%86.4%282.8%431.9K
$132.00Jul 2Jul 10308.6%81.5%278.7%17564

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 24.00, avg 2.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$167.50Jul 2$0.15$2.35$0.1515.67$165.15
$185.00$187.50Jul 10$0.15$2.35$0.1515.67$185.15
$187.50$190.00Jul 10$0.18$2.32$0.1812.89$187.68
$182.50$185.00Jul 10$0.20$2.30$0.2011.50$182.70
$187.50$190.00Jul 17$0.22$2.28$0.2210.36$187.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$152.50$150.00Jul 2$0.10$2.40$0.1024.00$152.40
$155.00$152.50Jul 2$0.30$2.20$0.307.33$154.70
$140.00$139.00Jul 10$0.12$0.88$0.127.33$139.88
$135.00$130.00Jul 17$0.63$4.37$0.636.94$134.37
$139.00$138.00Jul 10$0.13$0.87$0.136.69$138.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 266 found (best R:R 24.00, avg 1.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$152.50Jul 2$2.40$2.40$0.1024.00$152.40
$130.00$134.00Jul 2$3.80$3.80$0.2019.00$133.80
$130.00$135.00Jul 17$4.70$4.70$0.3015.67$134.70
$152.50$155.00Jul 2$2.30$2.30$0.2011.50$154.80
$137.00$138.00Jul 2$0.90$0.90$0.109.00$137.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$177.50Jul 24$2.35$2.35$0.1515.67$177.65
$165.00$162.50Jul 2$2.30$2.30$0.2011.50$162.70
$190.00$187.50Jul 2$2.30$2.30$0.2011.50$187.70
$180.00$177.50Jul 10$2.25$2.25$0.259.00$177.75
$185.00$182.50Jul 10$2.25$2.25$0.259.00$182.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $2.26, cheapest $0.29)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$137.00Jul 2Jul 10$0.40253.0%78.1%
$138.00Jul 2Jul 10$0.40242.5%77.7%
$130.00Jul 2Jul 10$0.45330.8%83.8%
$139.00Jul 2Jul 10$0.55231.1%77.5%
$143.00Jul 2Jul 10$1.20188.0%75.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$128.00Jul 2Jul 10$0.29353.5%84.4%
$129.00Jul 2Jul 10$0.35342.7%84.3%
$130.00Jul 2Jul 10$0.40330.8%83.8%
$187.50Jul 2Jul 10$0.40269.8%94.3%
$131.00Jul 2Jul 10$0.42319.8%82.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 158 found (cheapest 2.30% of stock, avg 15.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Jul 2$1.38$2.28$3.66$156.34$163.662.30%
$157.50Jul 2$2.70$1.13$3.83$153.67$161.332.41%
$162.50Jul 2$0.63$4.05$4.68$157.82$167.182.94%
$155.00Jul 2$4.50$0.53$5.03$149.97$160.033.16%
$165.00Jul 2$0.28$6.35$6.63$158.37$171.634.17%
$152.50Jul 2$6.80$0.23$7.03$145.47$159.534.42%
$167.50Jul 2$0.13$8.45$8.58$158.92$176.085.39%
$150.00Jul 2$9.20$0.13$9.33$140.67$159.335.86%
$149.00Jul 2$10.50$0.08$10.58$138.42$159.586.65%
$148.00Jul 2$10.55$0.08$10.63$137.37$158.636.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.16% of stock, avg 11.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$167.50$150.00Jul 2$0.13$0.13$0.26$149.74$167.76
$167.50$152.50Jul 2$0.13$0.23$0.36$152.14$167.86
$165.00$150.00Jul 2$0.28$0.13$0.41$149.59$165.41
$165.00$152.50Jul 2$0.28$0.23$0.51$151.99$165.51
$167.50$155.00Jul 2$0.13$0.53$0.66$154.34$168.16
$162.50$150.00Jul 2$0.63$0.13$0.76$149.24$163.26
$165.00$155.00Jul 2$0.28$0.53$0.81$154.19$165.81
$162.50$152.50Jul 2$0.63$0.23$0.86$151.64$163.36
$162.50$155.00Jul 2$0.63$0.53$1.16$153.84$163.66
$167.50$157.50Jul 2$0.13$1.13$1.26$156.24$168.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 211 found (best R:R 15.67, avg credit $2.26)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/152158/160Jul 17$2.35$0.1515.67$150.15$159.85
155/158160/162Jul 17$2.35$0.1515.67$155.15$162.35
140/143155/158Aug 7$2.80$0.2014.00$140.20$157.80
155/158162/165Jul 17$2.30$0.2011.50$155.20$164.80
158/160162/165Jul 17$2.25$0.259.00$157.75$164.75
130/135140/145Jul 24$4.43$0.577.77$130.57$144.43
143/144147/150Jul 31$2.65$0.357.57$141.35$149.65
144/145147/150Jul 31$2.65$0.357.57$142.35$149.65
145/146147/150Jul 31$2.65$0.357.57$143.35$149.65
147/148155/158Aug 7$2.20$0.307.33$145.80$157.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 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
$162.50$165.00$167.50Jul 10$0.05$2.4549.00
$160.00$162.50$165.00Jul 17$0.05$2.4549.00
$152.50$155.00$157.50Jul 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$140.00Jul 24$0.17$4.8328.41
$150.00$152.50$155.00Jul 17$0.10$2.4024.00
$160.00$162.50$165.00Jul 17$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 $-6.10, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$180.001:2Aug 14-$6.10$8.90
$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
$185.00$187.501:2Jul 2-$0.03$2.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 17-$0.57$4.43
$140.00$135.001:2Jul 17-$0.94$4.06
$135.00$130.001:2Jul 24-$1.24$3.76
$145.00$140.001:2Jul 17-$1.44$3.56
$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 9.30%, avg 4.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Aug 14$14.800.530.6%9.30%9.85%14--
$160.00Aug 7$14.600.530.6%9.18%9.73%56113
$162.50Aug 7$13.600.512.1%8.55%10.67%2194
$160.00Jul 31$13.100.530.6%8.23%8.79%136886
$165.00Aug 7$12.500.483.7%7.86%11.55%10589
$165.00Aug 14$12.500.483.7%7.86%11.55%2--
$167.50Aug 7$11.300.465.3%7.10%12.37%--710
$162.50Jul 31$11.200.502.1%7.04%9.16%99157
$160.00Jul 24$11.000.520.6%6.91%7.47%101788
$170.00Aug 7$10.800.446.8%6.79%13.62%96340

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 201,682
Total Puts 96,122
Put/Call Ratio 0.48
Net Difference 105,560

Prior's Put/Call Breakdown

Total Calls 164,671
Total Puts 123,793
Put/Call Ratio 0.75
Net Difference 40,878

Prior 7-Day Put/Call Summary

Total Calls 1,479,360
Total Puts 770,588
Average Put/Call Ratio 0.50
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