Tour v291
SPCX
SPACE EX TECH SPACEX A
$161.39 -0.38%
7/6 10:50

Option Volume

Detail
Current (07/06 10:50am) 293,197
Calls: 218,013 (74%)
Puts: 75,184 (26%)
Prior (07/02) 287,787
Calls: 195,673 (68%)
Puts: 92,114 (32%)
Current vs Prior +1.88%
Calls: +11.42% (Calls)
Puts: -18.38% (Puts)
Prior 7-Day Total 2,929,304
Calls: 1,977,625 (68%)
Puts: 951,679 (32%)
Prior 7-Day Average 418,472
Calls: 282,517 (68%)
Puts: 135,954 (32%)
Current vs Prior 7-Day Avg -29.94%
Calls: -22.83%
Puts: -44.70%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/06 10:50am) $175.72M
Calls: $89.75M (51%)
Puts: $85.97M (49%)
Prior (07/02) $159.71M
Calls: $84.75M (53%)
Puts: $74.95M (47%)
Current vs Prior +10.03%
Calls: +5.90%
Puts: +14.69%
Prior 7-Day Total $1.80B
Calls: $886.51M (49%)
Puts: $911.00M (51%)
Prior 7-Day Average $256.79M
Calls: $126.64M (49%)
Puts: $130.14M (51%)
Current vs Prior 7-Day Avg -31.57%
Calls: -29.13%
Puts: -33.94%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/06 10:50am) 0.34
Prior (07/02) 0.47
Current vs Prior -26.74%
Prior 7-Day Average 0.42
Current vs Prior 7-Day Avg -17.00%
Sentiment BULLISH

Open Interest

Detail
Current (07/06 10:50am) 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 8.55% | 11.74%11.74% | 25.84%
Prior 9.78% | 12.90%12.90% | 26.27%
Current vs Prior -12.61% | -8.99%-8.99% | -1.63%
Prior 7-Day Avg 7.37% | 11.89%12.90% | 26.27%
Current vs 7-Day Avg +16.06% | -1.28%-8.99% | -1.63%
Prior 7-Day Eod 9.78% | 12.90%-- | --
Current vs 7-Day Eod -12.61% | -8.99%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.90% | 3.69%
Calls: 2.86% | 4.17%
Puts: 2.94% | 3.21%
Prior 15.23% | 3.86%
Calls: 13.79% | 2.79%
Puts: 16.67% | 4.93%
Current vs Prior -80.96% | -4.40%
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% | -45.62%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.34 - heavy call buying (218,013 calls vs 75,184 puts). P/C ratio dropping 27% - 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
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
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 259 of results (avg 5.6%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Jul 102.502.55$2.532.0%2.0K0.275.0K
$172.50Jul 174.804.90$4.852.1%2330.34701
$165.00Jul 104.704.80$4.752.1%9.6K0.439.4K
$157.50Jul 108.308.50$8.402.4%2780.621.8K
$167.50Jul 103.803.90$3.852.6%4.3K0.372.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 147.507.60$7.551.3%8470.23--
$160.00Jul 105.505.60$5.551.8%3.5K0.452.9K
$155.00Jul 3110.0010.20$10.102.0%480.382.9K
$167.50Jul 109.8010.00$9.902.0%5470.631.3K
$140.00Jul 314.704.80$4.752.1%710.221.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.63, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 100.550.60$0.578.8%2780.07427
$190.00Jul 100.650.70$0.687.4%24.8K0.0823.5K
$187.50Jul 100.750.80$0.786.4%8380.101.5K
$185.00Jul 100.900.95$0.935.4%2.2K0.113.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 100.250.30$0.2817.9%3310.044.3K
$137.00Jul 100.300.35$0.3215.6%1200.05697
$138.00Jul 100.350.40$0.3813.2%810.051.9K
$140.00Jul 100.500.55$0.539.4%7610.073.5K
$141.00Jul 100.550.65$0.6016.7%980.08564

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 143 found (avg delta 0.70, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1031.0032.70$31.855.3%80.98669
$134.00Jul 1027.3031.20$29.2513.3%10.9712
$135.00Jul 1026.1028.20$27.157.7%810.96665
$136.00Jul 1025.2029.10$27.1514.4%--0.9656
$137.00Jul 1024.3028.20$26.2514.9%10.951
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 1031.0032.00$31.503.2%--0.9112
$190.00Jul 1027.4029.70$28.558.1%50.90135
$187.50Jul 1024.9027.20$26.058.8%10.89140
$185.00Jul 1023.0024.90$23.957.9%30.88319
$182.50Jul 1020.8022.60$21.708.3%10.8662

Most actively traded options today. High liquidity = easy entry/exit. 289 active (total vol 159.2K, top 24.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 100.650.70$0.687.4%24.8K0.0823.5K
$180.00Jul 101.301.35$1.333.8%22.7K0.1624.1K
$190.00Jul 171.901.95$1.922.6%11.8K0.1615.9K
$170.00Jul 103.103.20$3.153.2%10.5K0.328.0K
$165.00Jul 104.704.80$4.752.1%9.6K0.439.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 178.008.20$8.102.5%5.8K0.457.1K
$160.00Jul 105.505.60$5.551.8%3.5K0.452.9K
$150.00Jul 101.952.00$1.982.5%3.2K0.215.4K
$165.00Jul 108.208.40$8.302.4%1.9K0.571.5K
$155.00Jul 103.403.50$3.452.9%1.8K0.322.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 8.3%, max 31.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$192.50Jul 10Jul 31107.8%81.8%31.9%287804
$187.50Jul 10Jul 31102.7%80.6%27.4%8441.8K
$190.00Jul 10Aug 14105.6%85.4%23.6%24.8K23.5K
$135.00Jul 10Jul 3197.2%82.0%18.6%81692
$185.00Jul 10Aug 14100.6%85.7%17.3%2.3K3.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$192.50Jul 10Jul 31107.8%81.8%31.9%113
$187.50Jul 10Jul 31102.7%80.6%27.4%1174
$190.00Jul 10Aug 14105.6%85.4%23.6%30136
$185.00Jul 10Aug 14100.6%85.7%17.3%12321
$182.50Jul 10Aug 1498.2%85.5%14.8%362

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 21.73, avg 2.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$192.50Jul 10$0.11$2.39$0.1121.73$190.11
$185.00$187.50Jul 10$0.15$2.35$0.1515.67$185.15
$182.50$185.00Jul 10$0.17$2.33$0.1713.71$182.67
$190.00$192.50Jul 17$0.22$2.28$0.2210.36$190.22
$180.00$182.50Jul 10$0.23$2.27$0.239.87$180.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Jul 17$0.40$4.60$0.4011.50$134.60
$143.00$142.00Jul 10$0.10$0.90$0.109.00$142.90
$145.00$144.00Jul 10$0.12$0.88$0.127.33$144.88
$144.00$143.00Jul 10$0.13$0.87$0.136.69$143.87
$140.00$135.00Jul 17$0.65$4.35$0.656.69$139.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 265 found (best R:R 15.67, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 17$4.70$4.70$0.3015.67$134.70
$152.50$155.00Aug 7$2.35$2.35$0.1515.67$154.85
$130.00$135.00Jul 31$4.60$4.60$0.4011.50$134.60
$136.00$137.00Jul 10$0.90$0.90$0.109.00$136.90
$135.00$140.00Jul 24$4.35$4.35$0.656.69$139.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$182.50Jul 10$2.25$2.25$0.259.00$182.75
$185.00$182.50Jul 24$2.25$2.25$0.259.00$182.75
$180.00$177.50Jul 10$2.20$2.20$0.307.33$177.80
$177.50$175.00Jul 10$2.15$2.15$0.356.14$175.35
$187.50$185.00Jul 10$2.10$2.10$0.405.25$185.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $2.36, cheapest $0.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.5099.7%84.9%
$135.00Jul 10Jul 17$0.5097.2%82.3%
$140.00Jul 10Jul 17$0.7593.1%80.7%
$192.50Jul 10Jul 17$1.13107.8%87.8%
$190.00Jul 10Jul 17$1.24105.6%86.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.5799.7%84.9%
$135.00Jul 10Jul 17$0.8297.2%82.3%
$140.00Jul 10Jul 17$1.2293.1%80.7%
$187.50Jul 10Jul 17$1.25102.7%85.2%
$145.00Jul 10Jul 17$1.6591.5%79.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 7.78% of stock, avg 17.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Jul 10$7.00$5.55$12.55$147.45$172.557.78%
$162.50Jul 10$5.80$6.80$12.60$149.90$175.107.81%
$157.50Jul 10$8.40$4.40$12.80$144.70$170.307.93%
$165.00Jul 10$4.75$8.30$13.05$151.95$178.058.09%
$155.00Jul 10$10.00$3.45$13.45$141.55$168.458.33%
$167.50Jul 10$3.85$9.90$13.75$153.75$181.258.52%
$152.50Jul 10$11.65$2.65$14.30$138.20$166.808.86%
$170.00Jul 10$3.15$11.60$14.75$155.25$184.759.14%
$150.00Jul 10$13.50$1.98$15.48$134.52$165.489.59%
$149.00Jul 10$14.25$1.75$16.00$133.00$165.009.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.79% of stock, avg 12.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$172.50$150.00Jul 10$2.53$1.98$4.51$145.49$177.01
$170.00$150.00Jul 10$3.15$1.98$5.13$144.87$175.13
$172.50$152.50Jul 10$2.53$2.65$5.18$147.32$177.68
$170.00$152.50Jul 10$3.15$2.65$5.80$146.70$175.80
$167.50$150.00Jul 10$3.85$1.98$5.83$144.17$173.33
$172.50$155.00Jul 10$2.53$3.45$5.98$149.02$178.48
$167.50$152.50Jul 10$3.85$2.65$6.50$146.00$174.00
$170.00$155.00Jul 10$3.15$3.45$6.60$148.40$176.60
$165.00$150.00Jul 10$4.75$1.98$6.73$143.27$171.73
$172.50$157.50Jul 10$2.53$4.40$6.93$150.57$179.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 234 found (best R:R 24.00, avg credit $2.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
148/149155/158Aug 14$2.40$0.1024.00$146.60$157.40
150/152155/158Jul 17$2.35$0.1515.67$150.15$157.35
140/143145/150Aug 7$4.70$0.3015.67$138.30$149.70
152/155162/165Aug 14$2.35$0.1515.67$152.65$164.85
146/147155/158Aug 14$2.30$0.2011.50$144.70$157.30
150/152160/162Aug 14$2.30$0.2011.50$150.20$162.30
140/143146/149Jul 31$2.75$0.2511.00$140.25$148.75
140/143149/150Jul 31$2.75$0.2511.00$140.25$151.75
130/135140/145Jul 24$4.57$0.4310.63$130.43$144.57
155/158160/162Jul 17$2.25$0.259.00$155.25$162.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 10$0.05$2.4549.00
$185.00$187.50$190.00Jul 10$0.05$2.4549.00
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$167.50$170.00$172.50Jul 17$0.05$2.4549.00
$150.00$152.50$155.00Jul 24$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 7$0.05$4.9599.00
$175.00$177.50$180.00Jul 10$0.05$2.4549.00
$157.50$160.00$162.50Jul 17$0.05$2.4549.00
$165.00$167.50$170.00Jul 24$0.05$2.4549.00
$175.00$177.50$180.00Jul 24$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 $-0.30, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$192.501:2Jul 10-$0.46$2.04
$187.50$190.001:2Jul 10-$0.58$1.92
$185.00$187.501:2Jul 10-$0.63$1.87
$182.50$185.001:2Jul 10-$0.76$1.74
$180.00$182.501:2Jul 10-$0.87$1.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 17-$0.30$4.70
$140.00$135.001:2Jul 17-$0.45$4.55
$145.00$140.001:2Jul 17-$0.80$4.20
$135.00$130.001:2Jul 24-$0.83$4.17
$140.00$135.001:2Jul 24-$1.24$3.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 10.66%, avg 4.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$162.50Aug 14$17.200.550.7%10.66%11.35%3--
$165.00Aug 14$16.200.532.2%10.04%12.27%2723
$162.50Aug 7$15.500.540.7%9.60%10.29%1693
$167.50Aug 14$15.100.513.8%9.36%13.14%44--
$165.00Aug 7$14.500.522.2%8.98%11.22%333162
$170.00Aug 14$14.200.485.3%8.80%14.13%262
$167.50Aug 7$13.500.493.8%8.36%12.15%48713
$172.50Aug 14$13.200.466.9%8.18%15.06%29--
$162.50Jul 31$12.600.530.7%7.81%8.49%59150
$170.00Aug 7$12.500.475.3%7.75%13.08%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 218,013
Total Puts 75,184
Put/Call Ratio 0.34
Net Difference 142,829

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,977,625
Total Puts 951,679
Average Put/Call Ratio 0.42
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