Tour v291
SPCX
SPACE EX TECH SPACEX A
$163.10 +0.68%
7/6 10:30

Option Volume

Detail
Current (07/06 10:30am) 237,967
Calls: 177,527 (75%)
Puts: 60,440 (25%)
Prior (07/02) 225,705
Calls: 156,705 (69%)
Puts: 69,000 (31%)
Current vs Prior +5.43%
Calls: +13.29% (Calls)
Puts: -12.41% (Puts)
Prior 7-Day Total 2,554,644
Calls: 1,663,042 (65%)
Puts: 891,602 (35%)
Prior 7-Day Average 364,949
Calls: 237,577 (65%)
Puts: 127,371 (35%)
Current vs Prior 7-Day Avg -34.79%
Calls: -25.28%
Puts: -52.55%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/06 10:30am) $144.11M
Calls: $76.94M (53%)
Puts: $67.16M (47%)
Prior (07/02) $112.04M
Calls: $54.62M (49%)
Puts: $57.42M (51%)
Current vs Prior +28.62%
Calls: +40.87%
Puts: +16.98%
Prior 7-Day Total $1.66B
Calls: $819.27M (49%)
Puts: $841.22M (51%)
Prior 7-Day Average $237.21M
Calls: $117.04M (49%)
Puts: $120.17M (51%)
Current vs Prior 7-Day Avg -39.25%
Calls: -34.26%
Puts: -44.11%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/06 10:30am) 0.34
Prior (07/02) 0.44
Current vs Prior -22.68%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -26.96%
Sentiment BULLISH

Open Interest

Detail
Current (07/06 10:30am) 2,202,440
Calls: 1,147,191 (52%)
Puts: 1,055,249 (48%)
Prior (07/02) 2,372,185
Calls: 1,311,663 (55%)
Puts: 1,060,522 (45%)
Current vs Prior -7.16%
Prior 7-Day Total 15,525,174
Calls: 8,205,750 (53%)
Puts: 7,319,424 (47%)
Prior 7-Day Average 2,217,882
Calls: 1,172,250 (53%)
Puts: 1,045,632 (47%)
Current vs Prior 7-Day Avg -0.70%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 8.61% | 11.83%11.83% | 25.97%
Prior 9.78% | 12.90%12.90% | 26.27%
Current vs Prior -11.95% | -8.28%-8.28% | -1.14%
Prior 7-Day Avg 7.37% | 11.89%12.90% | 26.27%
Current vs 7-Day Avg +16.92% | -0.51%-8.28% | -1.14%
Prior 7-Day Eod 9.78% | 12.90%-- | --
Current vs 7-Day Eod -11.95% | -8.28%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.60% | 5.14%
Calls: 4.51% | 4.35%
Puts: 2.70% | 5.94%
Prior 15.23% | 3.86%
Calls: 13.79% | 2.79%
Puts: 16.67% | 4.93%
Current vs Prior -76.36% | +33.16%
Prior 7-Day Avg 10.24% | 6.79%
Calls: 9.92% | 5.22%
Puts: 10.56% | 8.34%
Current vs 7-Day Avg -64.84% | -24.24%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.34 - heavy call buying (177,527 calls vs 60,440 puts). P/C ratio dropping 23% - 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 BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 234 of results (avg 5.4%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Jul 172.302.35$2.332.1%430.19184
$175.00Jul 318.708.90$8.802.3%1690.40654
$190.00Jul 172.052.10$2.082.4%11.7K0.1715.9K
$160.00Jul 107.908.10$8.002.5%7.7K0.5915.5K
$172.50Jul 247.407.60$7.502.7%230.40219
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 106.006.10$6.051.7%1.2K0.471.3K
$160.00Jul 104.804.90$4.852.1%2.6K0.412.9K
$160.00Jul 249.509.70$9.602.1%570.43364
$167.50Jul 108.809.00$8.902.2%5000.591.3K
$157.50Jul 248.308.50$8.402.4%30.39367

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.59, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 100.500.55$0.539.4%1.1K0.072.0K
$192.50Jul 100.550.65$0.6016.7%2640.07427
$190.00Jul 100.650.75$0.7014.3%24.0K0.0923.5K
$187.50Jul 100.800.85$0.836.0%7920.101.5K
$185.00Jul 100.951.00$0.985.1%1.9K0.123.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Jul 100.250.30$0.2817.9%4000.04423
$137.00Jul 100.250.30$0.2817.9%1140.04697
$138.00Jul 100.300.35$0.3215.6%650.051.9K
$139.00Jul 100.350.40$0.3813.2%420.05715
$140.00Jul 100.400.45$0.4311.6%6520.063.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 140 found (avg delta 0.69, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Jul 1028.4032.00$30.2011.9%10.9712
$135.00Jul 1027.5028.90$28.205.0%800.97665
$136.00Jul 1025.9030.90$28.4017.6%--0.9656
$137.00Jul 1024.7030.00$27.3519.4%10.961
$140.00Jul 1022.9024.00$23.454.7%140.94452
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 1031.9033.30$32.604.3%210.9154
$192.50Jul 1029.2030.90$30.055.7%--0.9112
$190.00Jul 1027.1028.50$27.805.0%50.90135
$187.50Jul 1024.6026.10$25.355.9%10.89140
$185.00Jul 1022.3023.70$23.006.1%30.87319

Most actively traded options today. High liquidity = easy entry/exit. 286 active (total vol 142.7K, top 24.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 100.650.75$0.7014.3%24.0K0.0923.5K
$180.00Jul 101.501.55$1.533.3%22.0K0.1824.1K
$190.00Jul 172.052.10$2.082.4%11.7K0.1715.9K
$170.00Jul 103.603.80$3.705.4%9.4K0.358.0K
$165.00Jul 105.405.60$5.503.6%8.4K0.479.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 177.307.50$7.402.7%4.4K0.427.1K
$160.00Jul 104.804.90$4.852.1%2.6K0.412.9K
$150.00Jul 101.651.70$1.673.0%2.4K0.195.4K
$165.00Jul 107.307.50$7.402.7%1.7K0.531.5K
$155.00Jul 102.903.00$2.953.4%1.6K0.292.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 7.8%, max 26.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$192.50Jul 10Jul 31103.1%81.4%26.7%272804
$187.50Jul 10Jul 3199.2%80.2%23.6%7981.8K
$195.00Jul 10Aug 14107.0%86.6%23.5%1.1K2.1K
$135.00Jul 10Jul 3197.3%82.3%18.3%80692
$190.00Jul 10Aug 14101.6%86.3%17.8%24.0K23.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Jul 10Jul 3199.2%80.2%23.6%1174
$195.00Jul 10Aug 14107.0%86.6%23.5%2355
$190.00Jul 10Aug 14101.6%86.3%17.8%30136
$185.00Jul 10Aug 1496.7%85.9%12.6%7321
$182.50Jul 10Aug 1495.2%85.9%10.9%362

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 18.23, avg 2.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$187.50$190.00Jul 10$0.13$2.37$0.1318.23$187.63
$185.00$187.50Jul 10$0.15$2.35$0.1515.67$185.15
$192.50$195.00Jul 17$0.20$2.30$0.2011.50$192.70
$187.50$190.00Jul 17$0.25$2.25$0.259.00$187.75
$182.50$185.00Jul 10$0.27$2.23$0.278.26$182.77
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$143.00$142.00Jul 10$0.11$0.89$0.118.09$142.89
$140.00$135.00Jul 17$0.56$4.44$0.567.93$139.44
$146.00$145.00Jul 10$0.12$0.88$0.127.33$145.88
$170.00$167.50Aug 7$0.35$2.15$0.356.14$169.65
$147.00$146.00Jul 10$0.15$0.85$0.155.67$146.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 262 found (best R:R 15.67, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$140.00Jul 17$4.50$4.50$0.509.00$139.50
$143.00$145.00Aug 7$1.80$1.80$0.209.00$144.80
$135.00$140.00Jul 24$4.30$4.30$0.706.14$139.30
$160.00$162.50Aug 7$2.10$2.10$0.405.25$162.10
$140.00$145.00Jul 17$4.05$4.05$0.954.26$144.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$182.50Jul 10$2.35$2.35$0.1515.67$182.65
$187.50$185.00Jul 10$2.35$2.35$0.1515.67$185.15
$192.50$190.00Jul 10$2.25$2.25$0.259.00$190.25
$185.00$182.50Jul 17$2.20$2.20$0.307.33$182.80
$195.00$190.00Jul 17$4.35$4.35$0.656.69$190.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $2.30, cheapest $0.79)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Jul 10Jul 17$1.0097.3%82.8%
$195.00Jul 10Jul 17$1.07107.0%87.3%
$192.50Jul 10Jul 17$1.20103.1%86.1%
$140.00Jul 10Jul 17$1.2594.0%80.9%
$190.00Jul 10Jul 17$1.38101.6%84.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Jul 10Jul 17$0.7997.3%82.8%
$140.00Jul 10Jul 17$1.1594.0%80.9%
$195.00Jul 10Jul 17$1.15107.0%87.3%
$187.50Jul 10Jul 17$1.3599.2%83.8%
$145.00Jul 10Jul 17$1.5792.1%79.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 7.79% of stock, avg 17.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$162.50Jul 10$6.65$6.05$12.70$149.80$175.207.79%
$160.00Jul 10$8.00$4.85$12.85$147.15$172.857.88%
$165.00Jul 10$5.50$7.40$12.90$152.10$177.907.91%
$157.50Jul 10$9.45$3.85$13.30$144.20$170.808.15%
$167.50Jul 10$4.50$8.90$13.40$154.10$180.908.22%
$155.00Jul 10$11.00$2.95$13.95$141.05$168.958.55%
$170.00Jul 10$3.70$10.55$14.25$155.75$184.258.74%
$152.50Jul 10$12.85$2.25$15.10$137.40$167.609.26%
$172.50Jul 10$3.00$12.45$15.45$157.05$187.959.47%
$150.00Jul 10$14.75$1.67$16.42$133.58$166.4210.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.85% of stock, avg 12.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$152.50Jul 10$2.40$2.25$4.65$147.85$179.65
$172.50$152.50Jul 10$3.00$2.25$5.25$147.25$177.75
$175.00$155.00Jul 10$2.40$2.95$5.35$149.65$180.35
$170.00$152.50Jul 10$3.70$2.25$5.95$146.55$175.95
$172.50$155.00Jul 10$3.00$2.95$5.95$149.05$178.45
$175.00$157.50Jul 10$2.40$3.85$6.25$151.25$181.25
$170.00$155.00Jul 10$3.70$2.95$6.65$148.35$176.65
$167.50$152.50Jul 10$4.50$2.25$6.75$145.75$174.25
$172.50$157.50Jul 10$3.00$3.85$6.85$150.65$179.35
$175.00$160.00Jul 10$2.40$4.85$7.25$152.75$182.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 223 found (best R:R 24.00, avg credit $1.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/143145/150Aug 7$4.80$0.2024.00$138.20$149.80
140/143146/149Jul 31$2.85$0.1519.00$140.15$148.85
150/152155/158Jul 17$2.35$0.1515.67$150.15$157.35
158/160165/168Aug 14$2.35$0.1515.67$157.65$167.35
155/158160/162Jul 17$2.30$0.2011.50$155.20$162.30
152/155165/168Aug 14$2.30$0.2011.50$152.70$167.30
155/158165/168Aug 14$2.30$0.2011.50$155.20$167.30
145/148162/165Aug 14$2.75$0.2511.00$145.25$165.25
152/155158/160Jul 17$2.25$0.259.00$152.75$159.75
160/162165/168Jul 17$2.25$0.259.00$160.25$167.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 10$0.05$2.4549.00
$162.50$165.00$167.50Jul 17$0.05$2.4549.00
$165.00$167.50$170.00Jul 17$0.05$2.4549.00
$175.00$177.50$180.00Jul 17$0.05$2.4549.00
$172.50$175.00$177.50Jul 24$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$172.50$175.00Jul 10$0.05$2.4549.00
$162.50$165.00$167.50Jul 17$0.05$2.4549.00
$165.00$167.50$170.00Jul 17$0.05$2.4549.00
$172.50$175.00$177.50Jul 24$0.05$2.4549.00
$150.00$152.50$155.00Aug 14$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. 42 found (best net $-0.46, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$192.50$195.001:2Jul 10-$0.46$2.04
$190.00$192.501:2Jul 10-$0.50$2.00
$187.50$190.001:2Jul 10-$0.57$1.93
$185.00$187.501:2Jul 10-$0.68$1.82
$182.50$185.001:2Jul 10-$0.71$1.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Jul 17-$0.46$4.54
$145.00$140.001:2Jul 17-$0.71$4.29
$140.00$135.001:2Jul 24-$1.11$3.89
$150.00$145.001:2Jul 17-$1.25$3.75
$140.00$135.001:2Jul 31-$2.20$2.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 10.30%, avg 4.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$165.00Aug 14$16.800.541.2%10.30%11.47%2723
$167.50Aug 14$15.700.522.7%9.63%12.32%33--
$165.00Aug 7$15.200.531.2%9.32%10.48%320162
$170.00Aug 14$14.800.504.2%9.07%13.30%242
$167.50Aug 7$14.200.502.7%8.71%11.40%45713
$172.50Aug 14$13.800.485.8%8.46%14.22%29--
$170.00Aug 7$12.900.484.2%7.91%12.14%59316
$175.00Aug 14$12.900.467.3%7.91%15.21%476
$172.50Aug 7$12.100.465.8%7.42%13.18%12133
$177.50Aug 14$12.100.448.8%7.42%16.25%209--

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 177,527
Total Puts 60,440
Put/Call Ratio 0.34
Net Difference 117,087

Prior's Put/Call Breakdown

Total Calls 156,705
Total Puts 69,000
Put/Call Ratio 0.44
Net Difference 87,705

Prior 7-Day Put/Call Summary

Total Calls 1,663,042
Total Puts 891,602
Average Put/Call Ratio 0.47
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