Tour v291
SPCX
SPACE EX TECH SPACEX A
$161.15 -0.53%
7/6 10:55

Option Volume

Detail
Current (07/06 10:55am) 305,668
Calls: 225,543 (74%)
Puts: 80,125 (26%)
Prior (07/02) 297,804
Calls: 201,682 (68%)
Puts: 96,122 (32%)
Current vs Prior +2.64%
Calls: +11.83% (Calls)
Puts: -16.64% (Puts)
Prior 7-Day Total 3,006,493
Calls: 2,037,010 (68%)
Puts: 969,483 (32%)
Prior 7-Day Average 429,499
Calls: 291,001 (68%)
Puts: 138,497 (32%)
Current vs Prior 7-Day Avg -28.83%
Calls: -22.49%
Puts: -42.15%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/06 10:55am) $184.28M
Calls: $92.79M (50%)
Puts: $91.50M (50%)
Prior (07/02) $167.22M
Calls: $89.88M (54%)
Puts: $77.34M (46%)
Current vs Prior +10.20%
Calls: +3.24%
Puts: +18.30%
Prior 7-Day Total $1.84B
Calls: $900.82M (49%)
Puts: $934.43M (51%)
Prior 7-Day Average $262.18M
Calls: $128.69M (49%)
Puts: $133.49M (51%)
Current vs Prior 7-Day Avg -29.71%
Calls: -27.90%
Puts: -31.46%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/06 10:55am) 0.36
Prior (07/02) 0.48
Current vs Prior -25.46%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg -14.00%
Sentiment BULLISH

Open Interest

Detail
Current (07/06 10:55am) 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 8.63% | 11.79%11.79% | 25.94%
Prior 9.78% | 12.90%12.90% | 26.27%
Current vs Prior -11.84% | -8.61%-8.61% | -1.24%
Prior 7-Day Avg 7.37% | 11.89%12.90% | 26.27%
Current vs 7-Day Avg +17.07% | -0.87%-8.61% | -1.24%
Prior 7-Day Eod 9.78% | 12.90%-- | --
Current vs 7-Day Eod -11.84% | -8.61%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.88% | 3.16%
Calls: 2.90% | 3.17%
Puts: 2.86% | 3.14%
Prior 15.23% | 3.86%
Calls: 13.79% | 2.79%
Puts: 16.67% | 4.93%
Current vs Prior -81.09% | -18.13%
Prior 7-Day Avg 10.24% | 6.79%
Calls: 9.92% | 5.22%
Puts: 10.56% | 8.34%
Current vs 7-Day Avg -71.88% | -53.43%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.36 - heavy call buying (225,543 calls vs 80,125 puts). P/C ratio dropping 25% - 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
10:50BULLISHBULLISHBULLISH
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 220 of results (avg 5.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 2417.3017.50$17.401.1%170.69410
$165.00Jul 3111.6011.80$11.701.7%2540.49971
$172.50Jul 102.452.50$2.482.0%2.1K0.275.0K
$165.00Jul 104.604.70$4.652.2%10.1K0.429.4K
$175.00Jul 174.104.20$4.152.4%8940.305.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 175.906.00$5.951.7%4860.367.1K
$157.50Jul 249.109.30$9.202.2%50.42367
$157.50Jul 104.504.60$4.552.2%1.2K0.392.4K
$165.00Jul 108.408.60$8.502.4%1.9K0.571.5K
$150.00Jul 174.104.20$4.152.4%1.1K0.2838.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.65, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 100.550.60$0.578.8%2830.07427
$190.00Jul 100.600.70$0.6515.4%24.8K0.0823.5K
$187.50Jul 100.750.80$0.786.4%8600.101.5K
$185.00Jul 100.900.95$0.935.4%2.2K0.113.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 100.250.30$0.2817.9%3600.044.3K
$137.00Jul 100.300.35$0.3215.6%1250.05697
$140.00Jul 100.500.55$0.539.4%7930.073.5K
$141.00Jul 100.550.65$0.6016.7%980.08564
$142.00Jul 100.650.75$0.7014.3%1330.09597

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 142 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1030.8031.80$31.303.2%81.00669
$134.00Jul 1025.1030.20$27.6518.4%10.9412
$135.00Jul 1025.8027.10$26.454.9%810.94665
$136.00Jul 1023.4028.30$25.8519.0%--0.9456
$137.00Jul 1022.6027.40$25.0019.2%10.931
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 1031.4034.00$32.708.0%--0.9312
$190.00Jul 1028.8031.20$30.008.0%100.92135
$187.50Jul 1026.6027.80$27.204.4%20.90140
$185.00Jul 1024.0026.70$25.3510.7%30.89319
$182.50Jul 1021.3023.60$22.4510.2%10.8762

Most actively traded options today. High liquidity = easy entry/exit. 290 active (total vol 167.2K, top 24.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 100.600.70$0.6515.4%24.8K0.0823.5K
$180.00Jul 101.301.35$1.333.8%23.0K0.1624.1K
$190.00Jul 171.851.95$1.905.3%11.9K0.1615.9K
$170.00Jul 103.003.10$3.053.3%11.3K0.318.0K
$165.00Jul 104.604.70$4.652.2%10.1K0.429.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 178.108.30$8.202.4%6.8K0.457.1K
$160.00Jul 105.605.80$5.703.5%4.0K0.452.9K
$150.00Jul 102.002.05$2.032.5%3.5K0.225.4K
$155.00Jul 103.503.60$3.552.8%2.0K0.332.8K
$165.00Jul 108.408.60$8.502.4%1.9K0.571.5K

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 8.5%, max 30.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$192.50Jul 10Jul 31108.8%83.4%30.5%292804
$187.50Jul 10Jul 31103.7%82.3%26.0%8661.8K
$190.00Jul 10Aug 14105.6%86.2%22.6%24.8K23.5K
$135.00Jul 10Jul 3196.5%81.0%19.1%81692
$185.00Jul 10Aug 14101.6%85.8%18.5%2.3K3.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$192.50Jul 10Jul 31108.8%83.4%30.5%113
$187.50Jul 10Jul 31103.7%82.3%26.0%2174
$190.00Jul 10Aug 14105.6%86.2%22.6%35136
$185.00Jul 10Aug 14101.6%85.8%18.5%12321
$182.50Jul 10Aug 1498.6%85.7%15.2%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 18.23, avg 2.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$187.50$190.00Jul 10$0.13$2.37$0.1318.23$187.63
$182.50$185.00Jul 10$0.15$2.35$0.1515.67$182.65
$185.00$187.50Jul 10$0.15$2.35$0.1515.67$185.15
$190.00$192.50Jul 17$0.20$2.30$0.2011.50$190.20
$180.00$182.50Jul 10$0.25$2.25$0.259.00$180.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Jul 17$0.42$4.58$0.4210.90$134.58
$144.00$143.00Jul 10$0.10$0.90$0.109.00$143.90
$143.00$142.00Jul 10$0.13$0.87$0.136.69$142.87
$140.00$135.00Jul 17$0.65$4.35$0.656.69$139.35
$135.00$130.00Jul 24$0.69$4.31$0.696.25$134.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 269 found (best R:R 15.67, avg 1.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$140.00Jul 24$4.70$4.70$0.3015.67$139.70
$135.00$140.00Jul 17$4.60$4.60$0.4011.50$139.60
$130.00$135.00Jul 31$4.60$4.60$0.4011.50$134.60
$155.00$157.50Aug 14$2.30$2.30$0.2011.50$157.30
$130.00$134.00Jul 10$3.65$3.65$0.3510.43$133.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$182.50Jul 17$2.35$2.35$0.1515.67$182.65
$180.00$177.50Jul 24$2.35$2.35$0.1515.67$177.65
$192.50$190.00Jul 31$2.35$2.35$0.1515.67$190.15
$182.50$180.00Jul 10$2.25$2.25$0.259.00$180.25
$180.00$177.50Jul 10$2.20$2.20$0.307.33$177.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $2.34, cheapest $0.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Jul 10Jul 17$0.8596.5%82.5%
$130.00Jul 10Jul 17$0.9099.0%84.9%
$192.50Jul 10Jul 17$1.13108.8%88.7%
$140.00Jul 10Jul 17$1.1592.2%80.6%
$190.00Jul 10Jul 17$1.25105.6%87.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.6099.0%84.9%
$135.00Jul 10Jul 17$0.8796.5%82.5%
$187.50Jul 10Jul 17$0.95103.7%86.2%
$190.00Jul 10Jul 17$1.00105.6%87.3%
$185.00Jul 10Jul 17$1.10101.6%84.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 7.82% of stock, avg 17.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Jul 10$6.90$5.70$12.60$147.40$172.607.82%
$162.50Jul 10$5.70$7.00$12.70$149.80$175.207.88%
$157.50Jul 10$8.20$4.55$12.75$144.75$170.257.91%
$165.00Jul 10$4.65$8.50$13.15$151.85$178.158.16%
$155.00Jul 10$9.80$3.55$13.35$141.65$168.358.28%
$167.50Jul 10$3.80$10.15$13.95$153.55$181.458.66%
$152.50Jul 10$11.45$2.70$14.15$138.35$166.658.78%
$170.00Jul 10$3.05$11.95$15.00$155.00$185.009.31%
$150.00Jul 10$13.20$2.03$15.23$134.77$165.239.45%
$149.00Jul 10$14.00$1.83$15.83$133.17$164.839.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 2.80% of stock, avg 12.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$172.50$150.00Jul 10$2.48$2.03$4.51$145.49$177.01
$170.00$150.00Jul 10$3.05$2.03$5.08$144.92$175.08
$172.50$152.50Jul 10$2.48$2.70$5.18$147.32$177.68
$170.00$152.50Jul 10$3.05$2.70$5.75$146.75$175.75
$167.50$150.00Jul 10$3.80$2.03$5.83$144.17$173.33
$172.50$155.00Jul 10$2.48$3.55$6.03$148.97$178.53
$167.50$152.50Jul 10$3.80$2.70$6.50$146.00$174.00
$170.00$155.00Jul 10$3.05$3.55$6.60$148.40$176.60
$165.00$150.00Jul 10$4.65$2.03$6.68$143.32$171.68
$172.50$157.50Jul 10$2.48$4.55$7.03$150.47$179.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 226 found (best R:R 11.50, avg credit $1.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/152155/158Jul 17$2.30$0.2011.50$150.20$157.30
140/143145/150Aug 7$4.60$0.4011.50$138.40$149.60
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
152/155158/160Jul 17$2.25$0.259.00$152.75$159.75
158/160162/165Jul 17$2.25$0.259.00$157.75$164.75
148/149150/152Aug 14$2.25$0.259.00$146.75$152.25
135/140145/150Jul 17$4.40$0.607.33$135.60$149.40
143/144150/152Jul 24$2.20$0.307.33$141.80$152.20
144/145150/152Jul 24$2.20$0.307.33$142.80$152.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$187.50$190.00$192.50Jul 10$0.05$2.4549.00
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$160.00$162.50$165.00Jul 17$0.05$2.4549.00
$170.00$172.50$175.00Jul 17$0.05$2.4549.00
$172.50$175.00$177.50Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$172.50$175.00$177.50Jul 10$0.05$2.4549.00
$177.50$180.00$182.50Jul 10$0.05$2.4549.00
$170.00$172.50$175.00Jul 24$0.05$2.4549.00
$180.00$182.50$185.00Jul 24$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. 46 found (best net $-0.31, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$192.501:2Jul 10-$0.49$2.01
$187.50$190.001:2Jul 10-$0.52$1.98
$185.00$187.501:2Jul 10-$0.63$1.87
$182.50$185.001:2Jul 10-$0.78$1.72
$180.00$182.501:2Jul 10-$0.83$1.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 17-$0.31$4.69
$140.00$135.001:2Jul 17-$0.50$4.50
$145.00$140.001:2Jul 17-$0.80$4.20
$135.00$130.001:2Jul 24-$0.84$4.16
$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 10.18%, avg 4.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$162.50Aug 14$16.400.540.8%10.18%11.01%3--
$165.00Aug 14$15.400.522.4%9.56%11.95%2723
$162.50Aug 7$14.700.530.8%9.12%9.96%1693
$167.50Aug 14$14.200.503.9%8.81%12.75%45--
$165.00Aug 7$13.700.502.4%8.50%10.89%340162
$170.00Aug 14$13.400.475.5%8.32%13.81%262
$167.50Aug 7$12.800.483.9%7.94%11.88%52713
$162.50Jul 31$12.500.520.8%7.76%8.59%90150
$172.50Aug 14$12.500.457.0%7.76%14.80%29--
$165.00Jul 31$11.600.492.4%7.20%9.59%254971

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 225,543
Total Puts 80,125
Put/Call Ratio 0.36
Net Difference 145,418

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,037,010
Total Puts 969,483
Average Put/Call Ratio 0.41
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