NEW Tour v253
SPCX
SPACE EX TECH SPACEX A
$158.08 +0.34%
7/2 11:20

Option Volume

Detail
Current (07/02 11:20am) 346,519
Calls: 226,367 (65%)
Puts: 120,152 (35%)
Prior (07/01) 339,624
Calls: 204,333 (60%)
Puts: 135,291 (40%)
Current vs Prior +2.03%
Calls: +10.78% (Calls)
Puts: -11.19% (Puts)
Prior 7-Day Total 2,706,251
Calls: 1,776,978 (66%)
Puts: 929,273 (34%)
Prior 7-Day Average 386,607
Calls: 253,854 (66%)
Puts: 132,753 (34%)
Current vs Prior 7-Day Avg -10.37%
Calls: -10.83%
Puts: -9.49%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/02 11:20am) $203.09M
Calls: $104.83M (52%)
Puts: $98.26M (48%)
Prior (07/01) $150.67M
Calls: $83.64M (56%)
Puts: $67.03M (44%)
Current vs Prior +34.79%
Calls: +25.34%
Puts: +46.59%
Prior 7-Day Total $1.56B
Calls: $780.66M (50%)
Puts: $780.74M (50%)
Prior 7-Day Average $223.06M
Calls: $111.52M (50%)
Puts: $111.53M (50%)
Current vs Prior 7-Day Avg -8.95%
Calls: -6.00%
Puts: -11.90%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/02 11:20am) 0.53
Prior (07/01) 0.66
Current vs Prior -19.83%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +4.90%
Sentiment BULLISH

Open Interest

Detail
Current (07/02 11:20am) 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 2.99% | 9.84%9.84% | 13.00%9.84% | 13.00%13.00% | 26.32%
Prior 4.95% | 10.89%-- | ---- | ---- | --
Current vs Prior -39.57% | -9.64%-- | ---- | ---- | --
Prior 7-Day Avg 4.95% | 10.89%-- | ---- | ---- | --
Current vs 7-Day Avg -39.57% | -9.64%-- | ---- | ---- | --
Prior 7-Day Eod 4.95% | 10.89%-- | ---- | ---- | --
Current vs 7-Day Eod -39.57% | -9.64%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
Expiry | Next
Current 5.67% | 4.48%
Calls: 7.77% | 4.08%
Puts: 3.57% | 4.88%
Prior 5.25% | 9.71%
Calls: 6.06% | 7.65%
Puts: 4.44% | 11.76%
Current vs Prior +8.00% | -53.86%
Prior 7-Day Avg 5.25% | 9.71%
Calls: 6.06% | 7.65%
Puts: 4.44% | 11.76%
Current vs 7-Day Avg +8.00% | -53.86%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.53.

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 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
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
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 210 of results (avg 5.5%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 102.352.40$2.382.1%1.8K0.225.6K
$165.00Jul 104.504.60$4.552.2%2.6K0.377.3K
$167.50Jul 247.908.10$8.002.5%340.41499
$167.50Jul 103.803.90$3.852.6%9860.332.3K
$177.50Jul 173.703.80$3.752.7%1380.26455
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 105.505.60$5.551.8%1.0K0.412.0K
$155.00Jul 3112.0012.30$12.152.5%2610.422.6K
$155.00Jul 177.908.10$8.002.5%5780.427.1K
$150.00Jul 247.707.90$7.802.6%490.351.4K
$155.00Aug 714.8015.20$15.002.7%110.42141

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.58, cheapest $0.32)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 20.350.40$0.3813.2%12.1K0.164.8K
$160.00Jul 20.850.90$0.885.7%18.9K0.3216.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Jul 100.300.35$0.3215.6%620.0447
$129.00Jul 100.350.40$0.3813.2%50.04189
$130.00Jul 100.400.45$0.4311.6%5720.052.0K
$131.00Jul 100.450.50$0.4810.4%230.06438
$132.00Jul 100.500.55$0.539.4%190.06103

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
$127.00Jul 230.0032.80$31.408.9%10.991
$130.00Jul 227.5029.70$28.607.7%30.99107
$134.00Jul 223.0026.70$24.8514.9%--0.9915
$135.00Jul 222.4023.40$22.904.4%20.99254
$137.00Jul 219.7024.30$22.0020.9%--0.9930
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Jul 212.7015.70$14.2021.1%311.00860
$175.00Jul 215.8017.70$16.7511.3%491.00543
$177.50Jul 217.0020.20$18.6017.2%301.00268
$180.00Jul 220.7022.90$21.8010.1%571.00357
$182.50Jul 222.3025.90$24.1014.9%121.00101

Most actively traded options today. High liquidity = easy entry/exit. 309 active (total vol 171.0K, top 18.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 20.850.90$0.885.7%18.9K0.3216.3K
$162.50Jul 20.350.40$0.3813.2%12.1K0.164.8K
$165.00Jul 20.150.20$0.1827.8%11.8K0.0810.5K
$170.00Jul 20.050.10$0.0862.5%8.2K0.0313.4K
$157.50Jul 21.852.00$1.937.8%6.2K0.553.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 20.500.60$0.5518.2%12.8K0.237.7K
$160.00Jul 22.752.85$2.803.6%9.4K0.689.4K
$157.50Jul 21.301.40$1.357.4%8.3K0.453.8K
$150.00Jul 20.050.10$0.0862.5%5.1K0.0411.5K
$152.50Jul 20.200.25$0.2321.7%3.5K0.107.2K

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 149.7%, max 334.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 2Aug 7334.0%88.4%277.9%3117
$187.50Jul 2Jul 31291.0%79.3%267.1%551.7K
$134.00Jul 2Jul 10287.0%78.8%264.1%126
$135.00Jul 2Jul 31275.4%80.2%243.3%2281
$137.00Jul 2Jul 10252.9%77.6%226.0%131
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$127.00Jul 2Jul 10369.3%85.0%334.4%62275
$128.00Jul 2Jul 10358.0%83.7%327.8%33498
$129.00Jul 2Jul 10345.5%82.3%320.1%62750
$131.00Jul 2Jul 10322.2%81.1%297.3%23726
$132.00Jul 2Jul 10310.7%80.2%287.2%21564

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 15.67, avg 2.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$187.50Jul 10$0.15$2.35$0.1515.67$185.15
$182.50$185.00Jul 10$0.18$2.32$0.1812.89$182.68
$162.50$165.00Jul 2$0.20$2.30$0.2011.50$162.70
$180.00$182.50Jul 10$0.23$2.27$0.239.87$180.23
$177.50$180.00Jul 10$0.27$2.23$0.278.26$177.77
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$152.50$150.00Jul 2$0.15$2.35$0.1515.67$152.35
$140.00$139.00Jul 10$0.12$0.88$0.127.33$139.88
$155.00$152.50Jul 2$0.32$2.18$0.326.81$154.68
$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

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 1.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$134.00Jul 2$3.75$3.75$0.2515.00$133.75
$127.00$130.00Jul 2$2.80$2.80$0.2014.00$129.80
$152.50$155.00Jul 2$2.20$2.20$0.307.33$154.70
$142.00$143.00Jul 10$0.85$0.85$0.155.67$142.85
$135.00$140.00Jul 17$4.10$4.10$0.904.56$139.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$167.50$165.00Jul 2$2.40$2.40$0.1024.00$165.10
$165.00$162.50Jul 2$2.30$2.30$0.2011.50$162.70
$182.50$180.00Jul 2$2.30$2.30$0.2011.50$180.20
$185.00$182.50Jul 2$2.30$2.30$0.2011.50$182.70
$187.50$185.00Jul 2$2.30$2.30$0.2011.50$185.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $2.29, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$137.00Jul 2Jul 10$0.10252.9%77.6%
$134.00Jul 2Jul 10$0.65287.0%78.8%
$138.00Jul 2Jul 10$0.70241.0%76.9%
$139.00Jul 2Jul 10$0.85230.1%76.6%
$135.00Jul 2Jul 10$0.90275.4%78.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$127.00Jul 2Jul 10$0.29369.3%85.0%
$128.00Jul 2Jul 10$0.32358.0%83.7%
$129.00Jul 2Jul 10$0.35345.5%82.3%
$130.00Jul 2Jul 10$0.40334.0%81.8%
$131.00Jul 2Jul 10$0.45322.2%81.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 2.07% of stock, avg 15.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$157.50Jul 2$1.93$1.35$3.28$154.22$160.782.07%
$160.00Jul 2$0.88$2.80$3.68$156.32$163.682.33%
$155.00Jul 2$3.65$0.55$4.20$150.80$159.202.66%
$162.50Jul 2$0.38$4.90$5.28$157.22$167.783.34%
$152.50Jul 2$5.85$0.23$6.08$146.42$158.583.85%
$165.00Jul 2$0.18$7.20$7.38$157.62$172.384.67%
$150.00Jul 2$8.35$0.08$8.43$141.57$158.435.33%
$167.50Jul 2$0.13$9.60$9.73$157.77$177.236.16%
$149.00Jul 2$9.80$0.08$9.88$139.12$158.886.25%
$148.00Jul 2$10.50$0.08$10.58$137.42$158.586.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.23% of stock, avg 11.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$167.50$152.50Jul 2$0.13$0.23$0.36$152.14$167.86
$165.00$152.50Jul 2$0.18$0.23$0.41$152.09$165.41
$162.50$152.50Jul 2$0.38$0.23$0.61$151.89$163.11
$167.50$155.00Jul 2$0.13$0.55$0.68$154.32$168.18
$165.00$155.00Jul 2$0.18$0.55$0.73$154.27$165.73
$162.50$155.00Jul 2$0.38$0.55$0.93$154.07$163.43
$160.00$152.50Jul 2$0.88$0.23$1.11$151.39$161.11
$160.00$155.00Jul 2$0.88$0.55$1.43$153.57$161.43
$167.50$157.50Jul 2$0.13$1.35$1.48$156.02$168.98
$165.00$157.50Jul 2$0.18$1.35$1.53$155.97$166.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 223 found (best R:R 15.67, avg credit $2.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Jul 17$4.70$0.3015.67$130.30$144.70
155/158160/162Jul 17$2.35$0.1515.67$155.15$162.35
150/152158/160Aug 14$2.35$0.1515.67$150.15$159.85
152/155158/160Jul 17$2.30$0.2011.50$152.70$159.80
140/143147/150Jul 31$2.75$0.2511.00$140.25$149.75
150/152155/158Jul 17$2.25$0.259.00$150.25$157.25
152/155160/162Jul 17$2.25$0.259.00$152.75$162.25
145/146147/148Aug 7$0.90$0.109.00$145.10$147.90
145/147158/160Aug 14$2.25$0.259.00$144.75$159.75
158/160162/165Jul 17$2.20$0.307.33$157.80$164.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Jul 17$0.05$4.9599.00
$167.50$170.00$172.50Jul 2$0.05$2.4549.00
$172.50$175.00$177.50Jul 2$0.05$2.4549.00
$157.50$160.00$162.50Jul 10$0.05$2.4549.00
$175.00$177.50$180.00Jul 17$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$172.50$175.00Jul 10$0.05$2.4549.00
$160.00$162.50$165.00Jul 17$0.05$2.4549.00
$172.50$175.00$177.50Jul 24$0.05$2.4549.00
$152.50$155.00$157.50Jul 31$0.05$2.4549.00
$130.00$135.00$140.00Aug 7$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-0.60, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$180.001:2Aug 14-$5.90$4.10
$167.50$170.001:2Jul 2-$0.03$2.47
$175.00$177.501:2Jul 2-$0.03$2.47
$177.50$180.001:2Jul 2-$0.03$2.47
$180.00$182.501:2Jul 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-$0.97$4.03
$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. 69 found (best yield 9.81%, avg 4.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Aug 14$15.500.531.2%9.81%11.02%15--
$160.00Aug 7$15.000.531.2%9.49%10.70%84113
$162.50Aug 7$14.000.512.8%8.86%11.65%2694
$165.00Aug 14$13.100.494.4%8.29%12.66%2--
$165.00Aug 7$12.700.494.4%8.03%12.41%10589
$160.00Jul 31$12.500.521.2%7.91%9.12%138886
$167.50Aug 7$11.800.466.0%7.46%13.42%--710
$162.50Jul 31$11.300.492.8%7.15%9.94%100157
$170.00Aug 14$11.300.467.5%7.15%14.69%1--
$170.00Aug 7$11.100.447.5%7.02%14.56%146340

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 226,367
Total Puts 120,152
Put/Call Ratio 0.53
Net Difference 106,215

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,776,978
Total Puts 929,273
Average Put/Call Ratio 0.51
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