Tour v291
SPCX
SPACE EX TECH SPACEX A
$162.41 +0.25%
7/6 10:40

Option Volume

Detail
Current (07/06 10:40am) 273,444
Calls: 207,969 (76%)
Puts: 65,475 (24%)
Prior (07/02) 245,171
Calls: 166,544 (68%)
Puts: 78,627 (32%)
Current vs Prior +11.53%
Calls: +24.87% (Calls)
Puts: -16.73% (Puts)
Prior 7-Day Total 2,747,832
Calls: 1,825,938 (66%)
Puts: 921,894 (34%)
Prior 7-Day Average 392,547
Calls: 260,848 (66%)
Puts: 131,699 (34%)
Current vs Prior 7-Day Avg -30.34%
Calls: -20.27%
Puts: -50.28%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/06 10:40am) $152.18M
Calls: $79.78M (52%)
Puts: $72.40M (48%)
Prior (07/02) $132.02M
Calls: $70.20M (53%)
Puts: $61.82M (47%)
Current vs Prior +15.27%
Calls: +13.64%
Puts: +17.11%
Prior 7-Day Total $1.73B
Calls: $853.14M (49%)
Puts: $874.67M (51%)
Prior 7-Day Average $246.83M
Calls: $121.88M (49%)
Puts: $124.95M (51%)
Current vs Prior 7-Day Avg -38.35%
Calls: -34.54%
Puts: -42.06%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/06 10:40am) 0.31
Prior (07/02) 0.47
Current vs Prior -33.31%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -28.07%
Sentiment BULLISH

Open Interest

Detail
Current (07/06 10:40am) 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 8.56% | 11.70%11.70% | 25.92%
Prior 9.78% | 12.90%12.90% | 26.27%
Current vs Prior -12.52% | -9.32%-9.32% | -1.31%
Prior 7-Day Avg 7.37% | 11.89%12.90% | 26.27%
Current vs 7-Day Avg +16.17% | -1.64%-9.32% | -1.31%
Prior 7-Day Eod 9.78% | 12.90%-- | --
Current vs 7-Day Eod -12.52% | -9.32%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.90% | 4.23%
Calls: 2.63% | 3.92%
Puts: 3.17% | 4.55%
Prior 15.23% | 3.86%
Calls: 13.79% | 2.79%
Puts: 16.67% | 4.93%
Current vs Prior -80.96% | +9.59%
Prior 7-Day Avg 10.24% | 6.79%
Calls: 9.92% | 5.22%
Puts: 10.56% | 8.34%
Current vs 7-Day Avg -71.68% | -37.66%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.31 - heavy call buying (207,969 calls vs 65,475 puts). P/C ratio dropping 33% - 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 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
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
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 257 of results (avg 5.4%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 106.306.40$6.351.6%1.4K0.523.4K
$172.50Jul 102.752.80$2.781.8%1.9K0.295.0K
$165.00Jul 105.205.30$5.251.9%9.1K0.469.4K
$175.00Jul 102.202.25$2.232.2%5.7K0.256.7K
$167.50Jul 104.204.30$4.252.4%4.1K0.402.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Jul 176.406.50$6.451.6%960.381.0K
$170.00Jul 1010.8011.00$10.901.8%3650.661.9K
$155.00Jul 175.405.50$5.451.8%4300.347.1K
$160.00Jul 105.005.10$5.052.0%2.9K0.412.9K
$152.50Jul 102.352.40$2.382.1%7450.242.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.64, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 100.550.60$0.578.8%2690.07427
$190.00Jul 100.650.70$0.687.4%24.4K0.0923.5K
$187.50Jul 100.750.85$0.8012.5%8050.101.5K
$185.00Jul 100.951.00$0.985.1%2.1K0.123.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Jul 100.250.30$0.2817.9%6020.04423
$137.00Jul 100.300.35$0.3215.6%1180.04697
$140.00Jul 100.450.50$0.4810.4%6750.063.5K
$141.00Jul 100.500.55$0.539.4%950.07564
$142.00Jul 100.600.65$0.637.9%1160.08597

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 141 found (avg delta 0.70, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1032.1033.40$32.754.0%80.98669
$134.00Jul 1028.1031.80$29.9512.4%10.9712
$135.00Jul 1027.3028.50$27.904.3%800.97665
$136.00Jul 1025.9029.80$27.8514.0%--0.9656
$137.00Jul 1024.7028.90$26.8015.7%10.961
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 1029.8031.10$30.454.3%--0.9112
$190.00Jul 1027.4029.00$28.205.7%50.90135
$187.50Jul 1024.6026.20$25.406.3%10.89140
$185.00Jul 1022.7023.90$23.305.2%30.88319
$182.50Jul 1019.9021.60$20.758.2%10.8562

Most actively traded options today. High liquidity = easy entry/exit. 288 active (total vol 148.9K, top 24.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 100.650.70$0.687.4%24.4K0.0923.5K
$180.00Jul 101.451.50$1.483.4%22.4K0.1724.1K
$190.00Jul 172.002.10$2.054.9%11.8K0.1715.9K
$170.00Jul 103.403.50$3.452.9%9.8K0.348.0K
$165.00Jul 105.205.30$5.251.9%9.1K0.469.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 177.407.70$7.554.0%5.3K0.437.1K
$160.00Jul 105.005.10$5.052.0%2.9K0.412.9K
$150.00Jul 101.751.80$1.782.8%2.5K0.195.4K
$165.00Jul 107.607.80$7.702.6%1.8K0.541.5K
$155.00Jul 103.003.20$3.106.5%1.7K0.292.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 55 strikes (avg 7.6%, max 26.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$192.50Jul 10Jul 31104.1%82.2%26.8%278804
$187.50Jul 10Jul 3199.5%81.1%22.7%8111.8K
$135.00Jul 10Jul 3196.6%81.4%18.8%80692
$190.00Jul 10Aug 14101.8%87.2%16.7%24.4K23.5K
$146.00Jul 10Jul 3190.8%79.6%14.0%133
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Jul 10Jul 3199.5%81.1%22.7%1174
$190.00Jul 10Aug 14101.8%87.2%16.7%30136
$130.00Jul 10Aug 14102.5%90.2%13.6%2992.6K
$185.00Jul 10Aug 1497.8%87.3%12.1%7321
$182.50Jul 10Aug 1496.4%87.3%10.4%362

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 21.73, avg 2.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$192.50Jul 10$0.11$2.39$0.1121.73$190.11
$187.50$190.00Jul 10$0.12$2.38$0.1219.83$187.62
$185.00$187.50Jul 10$0.18$2.32$0.1812.89$185.18
$182.50$185.00Jul 10$0.19$2.31$0.1912.16$182.69
$190.00$192.50Jul 17$0.22$2.28$0.2210.36$190.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Jul 17$0.39$4.61$0.3911.82$134.61
$144.00$143.00Jul 10$0.10$0.90$0.109.00$143.90
$146.00$145.00Jul 10$0.12$0.88$0.127.33$145.88
$140.00$135.00Jul 17$0.61$4.39$0.617.20$139.39
$145.00$144.00Jul 10$0.13$0.87$0.136.69$144.87

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 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 31$4.80$4.80$0.2024.00$134.80
$130.00$135.00Jul 17$4.75$4.75$0.2519.00$134.75
$149.00$150.00Jul 10$0.90$0.90$0.109.00$149.90
$144.00$145.00Jul 31$0.90$0.90$0.109.00$144.90
$135.00$140.00Jul 17$4.45$4.45$0.558.09$139.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$187.50Jul 17$2.35$2.35$0.1515.67$187.65
$192.50$190.00Jul 10$2.25$2.25$0.259.00$190.25
$185.00$182.50Jul 24$2.20$2.20$0.307.33$182.80
$180.00$177.50Jul 10$2.15$2.15$0.356.14$177.85
$182.50$180.00Jul 17$2.15$2.15$0.356.14$180.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $2.34, cheapest $0.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.75102.5%84.6%
$135.00Jul 10Jul 17$0.8596.6%82.8%
$140.00Jul 10Jul 17$1.1594.4%81.1%
$192.50Jul 10Jul 17$1.26104.1%87.2%
$190.00Jul 10Jul 17$1.37101.8%85.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.50102.5%84.6%
$135.00Jul 10Jul 17$0.7996.6%82.8%
$190.00Jul 10Jul 17$1.00101.8%85.9%
$140.00Jul 10Jul 17$1.1594.4%81.1%
$187.50Jul 10Jul 17$1.4599.5%84.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 7.79% of stock, avg 17.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Jul 10$7.60$5.05$12.65$147.35$172.657.79%
$162.50Jul 10$6.35$6.30$12.65$149.85$175.157.79%
$165.00Jul 10$5.25$7.70$12.95$152.05$177.957.97%
$157.50Jul 10$9.05$4.00$13.05$144.45$170.558.04%
$167.50Jul 10$4.25$9.20$13.45$154.05$180.958.28%
$155.00Jul 10$10.75$3.10$13.85$141.15$168.858.53%
$170.00Jul 10$3.45$10.90$14.35$155.65$184.358.84%
$152.50Jul 10$12.50$2.38$14.88$137.62$167.389.16%
$172.50Jul 10$2.78$12.65$15.43$157.07$187.939.50%
$150.00Jul 10$14.30$1.78$16.08$133.92$166.089.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.84% of stock, avg 12.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$152.50Jul 10$2.23$2.38$4.61$147.89$179.61
$172.50$152.50Jul 10$2.78$2.38$5.16$147.34$177.66
$175.00$155.00Jul 10$2.23$3.10$5.33$149.67$180.33
$170.00$152.50Jul 10$3.45$2.38$5.83$146.67$175.83
$172.50$155.00Jul 10$2.78$3.10$5.88$149.12$178.38
$175.00$157.50Jul 10$2.23$4.00$6.23$151.27$181.23
$170.00$155.00Jul 10$3.45$3.10$6.55$148.45$176.55
$167.50$152.50Jul 10$4.25$2.38$6.63$145.87$174.13
$172.50$157.50Jul 10$2.78$4.00$6.78$150.72$179.28
$175.00$160.00Jul 10$2.23$5.05$7.28$152.72$182.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 found (best R:R 15.67, avg credit $2.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
152/155158/160Jul 17$2.35$0.1515.67$152.65$159.85
150/152160/162Aug 14$2.35$0.1515.67$150.15$162.35
152/155160/162Aug 14$2.35$0.1515.67$152.65$162.35
150/152162/165Aug 14$2.30$0.2011.50$150.20$164.80
152/155162/165Aug 14$2.30$0.2011.50$152.70$164.80
140/143146/149Jul 31$2.75$0.2511.00$140.25$148.75
150/152155/158Jul 17$2.25$0.259.00$150.25$157.25
150/152158/160Jul 17$2.25$0.259.00$150.25$159.75
155/158160/162Jul 17$2.25$0.259.00$155.25$162.25
143/144145/150Aug 7$4.50$0.509.00$139.50$149.50

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
$150.00$152.50$155.00Jul 10$0.05$2.4549.00
$152.50$155.00$157.50Jul 10$0.05$2.4549.00
$185.00$187.50$190.00Jul 17$0.05$2.4549.00
$152.50$155.00$157.50Jul 24$0.05$2.4549.00
$172.50$175.00$177.50Jul 24$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$167.50$170.00$172.50Jul 10$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
$155.00$157.50$160.00Jul 24$0.05$2.4549.00
$162.50$165.00$167.50Jul 31$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. 45 found (best net $-0.24, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$192.501:2Jul 10-$0.46$2.04
$187.50$190.001:2Jul 10-$0.56$1.94
$185.00$187.501:2Jul 10-$0.62$1.88
$182.50$185.001:2Jul 10-$0.79$1.71
$180.00$182.501:2Jul 10-$0.86$1.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 17-$0.24$4.76
$140.00$135.001:2Jul 17-$0.41$4.59
$135.00$130.001:2Jul 24-$0.75$4.25
$145.00$140.001:2Jul 17-$0.76$4.24
$140.00$135.001:2Jul 24-$1.17$3.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 10.84%, avg 4.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$162.50Aug 14$17.600.550.1%10.84%10.89%3--
$165.00Aug 14$16.600.531.6%10.22%11.82%2723
$162.50Aug 7$16.000.550.1%9.85%9.91%1593
$167.50Aug 14$15.500.513.1%9.54%12.68%44--
$165.00Aug 7$15.000.521.6%9.24%10.83%331162
$170.00Aug 14$14.700.494.7%9.05%13.72%252
$167.50Aug 7$14.000.503.1%8.62%11.75%48713
$172.50Aug 14$13.600.476.2%8.37%14.59%29--
$162.50Jul 31$13.100.540.1%8.07%8.12%59150
$170.00Aug 7$12.700.474.7%7.82%12.49%61316

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 207,969
Total Puts 65,475
Put/Call Ratio 0.31
Net Difference 142,494

Prior's Put/Call Breakdown

Total Calls 166,544
Total Puts 78,627
Put/Call Ratio 0.47
Net Difference 87,917

Prior 7-Day Put/Call Summary

Total Calls 1,825,938
Total Puts 921,894
Average Put/Call Ratio 0.44
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