Tour v291
SPCX
SPACE EX TECH SPACEX A
$162.33 +0.20%
7/6 11:00

Option Volume

Detail
Current (07/06 11:00am) 313,223
Calls: 230,100 (73%)
Puts: 83,123 (27%)
Prior (07/02) 314,925
Calls: 211,088 (67%)
Puts: 103,837 (33%)
Current vs Prior -0.54%
Calls: +9.01% (Calls)
Puts: -19.95% (Puts)
Prior 7-Day Total 3,074,194
Calls: 2,085,026 (68%)
Puts: 989,168 (32%)
Prior 7-Day Average 439,170
Calls: 297,860 (68%)
Puts: 141,309 (32%)
Current vs Prior 7-Day Avg -28.68%
Calls: -22.75%
Puts: -41.18%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/06 11:00am) $190.45M
Calls: $100.03M (53%)
Puts: $90.42M (47%)
Prior (07/02) $187.87M
Calls: $104.95M (56%)
Puts: $82.92M (44%)
Current vs Prior +1.37%
Calls: -4.69%
Puts: +9.05%
Prior 7-Day Total $1.88B
Calls: $916.66M (49%)
Puts: $958.76M (51%)
Prior 7-Day Average $267.92M
Calls: $130.95M (49%)
Puts: $136.97M (51%)
Current vs Prior 7-Day Avg -28.92%
Calls: -23.62%
Puts: -33.98%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/06 11:00am) 0.36
Prior (07/02) 0.49
Current vs Prior -26.56%
Prior 7-Day Average 0.42
Current vs Prior 7-Day Avg -13.01%
Sentiment BULLISH

Open Interest

Detail
Current (07/06 11:00am) 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 8.47% | 11.58%11.58% | 25.69%
Prior 9.78% | 12.90%12.90% | 26.27%
Current vs Prior -13.42% | -10.22%-10.22% | -2.18%
Prior 7-Day Avg 7.37% | 11.89%12.90% | 26.27%
Current vs 7-Day Avg +14.98% | -2.61%-10.22% | -2.18%
Prior 7-Day Eod 9.78% | 12.90%-- | --
Current vs 7-Day Eod -13.42% | -10.22%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.60% | 4.27%
Calls: 4.08% | 4.04%
Puts: 3.13% | 4.49%
Prior 15.23% | 3.86%
Calls: 13.79% | 2.79%
Puts: 16.67% | 4.93%
Current vs Prior -76.36% | +10.62%
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% | -37.07%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.36 - heavy call buying (230,100 calls vs 83,123 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
10:55BULLISHBULLISHBULLISH
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 224 of results (avg 5.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 176.606.70$6.651.5%3710.431.8K
$170.00Jul 247.908.10$8.002.5%2230.421.2K
$172.50Jul 247.107.30$7.202.8%460.39219
$177.50Jul 101.751.80$1.782.8%8930.20681
$170.00Jul 103.303.40$3.353.0%11.7K0.338.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 319.709.90$9.802.0%490.382.9K
$152.50Jul 174.504.60$4.552.2%2870.311.4K
$155.00Jul 247.507.70$7.602.6%590.37696
$149.00Jul 317.307.50$7.402.7%980.31244
$152.50Jul 246.506.70$6.603.0%180.33520

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 100.550.65$0.6016.7%2870.07427
$190.00Jul 100.650.75$0.7014.3%24.9K0.0923.5K
$187.50Jul 100.800.85$0.836.0%8690.101.5K
$185.00Jul 100.951.00$0.985.1%2.2K0.123.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Jul 100.250.30$0.2817.9%1290.04697
$138.00Jul 100.300.35$0.3215.6%910.051.9K
$139.00Jul 100.350.40$0.3813.2%470.06715
$141.00Jul 100.500.55$0.539.4%1060.07564
$142.00Jul 100.550.65$0.6016.7%1360.08597

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 143 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1031.1032.80$31.955.3%81.00669
$134.00Jul 1025.1030.20$27.6518.4%11.0012
$135.00Jul 1026.2028.10$27.157.0%810.94665
$130.00Jul 1732.1033.70$32.904.9%110.94665
$136.00Jul 1023.4028.30$25.8519.0%--0.9456
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 1030.3034.00$32.1511.5%--0.9312
$190.00Jul 1028.0029.50$28.755.2%100.92135
$187.50Jul 1025.0026.80$25.906.9%20.90140
$185.00Jul 1022.7024.30$23.506.8%40.89319
$182.50Jul 1020.8022.60$21.708.3%10.8662

Most actively traded options today. High liquidity = easy entry/exit. 289 active (total vol 172.9K, top 24.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 100.650.75$0.7014.3%24.9K0.0923.5K
$180.00Jul 101.401.50$1.456.9%23.4K0.1624.1K
$190.00Jul 171.952.05$2.005.0%11.9K0.1615.9K
$170.00Jul 103.303.40$3.353.0%11.7K0.338.0K
$165.00Jul 104.905.10$5.004.0%10.5K0.449.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 177.507.80$7.653.9%6.9K0.447.1K
$160.00Jul 105.005.20$5.103.9%4.3K0.432.9K
$150.00Jul 101.701.80$1.755.7%3.7K0.205.4K
$155.00Jul 103.003.20$3.106.5%2.2K0.312.8K
$165.00Jul 107.607.90$7.753.9%2.1K0.561.5K

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 7.6%, max 30.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$192.50Jul 10Jul 31106.9%82.2%30.1%296804
$187.50Jul 10Jul 31101.6%80.9%25.6%8751.8K
$190.00Jul 10Aug 14104.6%86.6%20.8%25.0K23.5K
$135.00Jul 10Jul 3194.6%81.4%16.2%81692
$185.00Jul 10Aug 1499.4%86.0%15.6%2.3K3.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$192.50Jul 10Jul 31106.9%82.2%30.1%113
$187.50Jul 10Jul 31101.6%80.9%25.6%2174
$190.00Jul 10Aug 14104.6%86.6%20.8%35136
$185.00Jul 10Aug 1499.4%86.0%15.6%13321
$182.50Jul 10Aug 1498.4%86.4%13.9%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 18.23, avg 2.43)

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
$182.50$185.00Jul 10$0.22$2.28$0.2210.36$182.72
$180.00$182.50Jul 10$0.25$2.25$0.259.00$180.25
$187.50$190.00Jul 17$0.25$2.25$0.259.00$187.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Jul 17$0.37$4.63$0.3712.51$134.63
$140.00$135.00Jul 17$0.58$4.42$0.587.62$139.42
$146.00$145.00Jul 10$0.12$0.88$0.127.33$145.88
$147.00$146.00Jul 10$0.12$0.88$0.127.33$146.88
$135.00$130.00Jul 24$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. 268 found (best R:R 24.00, avg 1.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$155.00Aug 7$2.35$2.35$0.1515.67$154.85
$130.00$135.00Jul 17$4.60$4.60$0.4011.50$134.60
$135.00$140.00Jul 17$4.40$4.40$0.607.33$139.40
$130.00$135.00Jul 24$4.40$4.40$0.607.33$134.40
$136.00$137.00Jul 10$0.85$0.85$0.155.67$136.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$187.50$185.00Jul 10$2.40$2.40$0.1024.00$185.10
$185.00$182.50Jul 17$2.40$2.40$0.1024.00$182.60
$187.50$185.00Jul 17$2.35$2.35$0.1515.67$185.15
$190.00$187.50Jul 17$2.30$2.30$0.2011.50$187.70
$182.50$180.00Jul 24$2.25$2.25$0.259.00$180.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $2.33, cheapest $0.52)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.95100.6%85.2%
$135.00Jul 10Jul 17$1.1594.6%82.3%
$192.50Jul 10Jul 17$1.15106.9%87.0%
$140.00Jul 10Jul 17$1.3092.0%80.8%
$190.00Jul 10Jul 17$1.30104.6%85.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.52100.6%85.2%
$135.00Jul 10Jul 17$0.7994.6%82.3%
$140.00Jul 10Jul 17$1.1592.0%80.8%
$182.50Jul 10Jul 17$1.4098.4%82.5%
$190.00Jul 10Jul 17$1.40104.6%85.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 7.67% of stock, avg 17.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Jul 10$7.35$5.10$12.45$147.55$172.457.67%
$162.50Jul 10$6.15$6.40$12.55$149.95$175.057.73%
$165.00Jul 10$5.00$7.75$12.75$152.25$177.757.85%
$157.50Jul 10$8.85$4.00$12.85$144.65$170.357.92%
$167.50Jul 10$4.10$9.35$13.45$154.05$180.958.29%
$155.00Jul 10$10.45$3.10$13.55$141.45$168.558.35%
$170.00Jul 10$3.35$11.10$14.45$155.55$184.458.90%
$152.50Jul 10$12.15$2.35$14.50$138.00$167.008.93%
$150.00Jul 10$13.95$1.75$15.70$134.30$165.709.67%
$172.50Jul 10$2.70$13.00$15.70$156.80$188.209.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.80% of stock, avg 12.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$152.50Jul 10$2.20$2.35$4.55$147.95$179.55
$172.50$152.50Jul 10$2.70$2.35$5.05$147.45$177.55
$175.00$155.00Jul 10$2.20$3.10$5.30$149.70$180.30
$170.00$152.50Jul 10$3.35$2.35$5.70$146.80$175.70
$172.50$155.00Jul 10$2.70$3.10$5.80$149.20$178.30
$175.00$157.50Jul 10$2.20$4.00$6.20$151.30$181.20
$167.50$152.50Jul 10$4.10$2.35$6.45$146.05$173.95
$170.00$155.00Jul 10$3.35$3.10$6.45$148.55$176.45
$172.50$157.50Jul 10$2.70$4.00$6.70$150.80$179.20
$167.50$155.00Jul 10$4.10$3.10$7.20$147.80$174.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 237 found (best R:R 32.33, avg credit $1.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135145/150Aug 7$4.85$0.1532.33$130.15$149.85
148/149155/158Aug 14$2.40$0.1024.00$146.60$157.40
152/155160/162Aug 14$2.40$0.1024.00$152.60$162.40
155/158160/162Jul 17$2.35$0.1515.67$155.15$162.35
150/152155/158Jul 17$2.30$0.2011.50$150.20$157.30
158/160162/165Jul 17$2.30$0.2011.50$157.70$164.80
140/143145/150Aug 7$4.55$0.4510.11$138.45$149.55
155/158162/165Jul 17$2.25$0.259.00$155.25$164.75
130/135140/145Jul 17$4.47$0.538.43$130.53$144.47
135/140145/150Jul 17$4.43$0.577.77$135.57$149.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Jul 17$0.05$2.4549.00
$167.50$170.00$172.50Jul 17$0.05$2.4549.00
$182.50$185.00$187.50Jul 17$0.05$2.4549.00
$167.50$170.00$172.50Jul 24$0.05$2.4549.00
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 17$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
$152.50$155.00$157.50Jul 24$0.05$2.4549.00
$150.00$152.50$155.00Jul 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. 46 found (best net $-0.28, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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-$0.76$1.74
$180.00$182.501:2Jul 10-$0.95$1.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 17-$0.28$4.72
$140.00$135.001:2Jul 17-$0.44$4.56
$145.00$140.001:2Jul 17-$0.70$4.30
$135.00$130.001:2Jul 24-$0.75$4.25
$140.00$135.001:2Jul 24-$1.10$3.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 10.60%, avg 4.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$162.50Aug 14$17.200.550.1%10.60%10.70%43--
$162.50Aug 7$16.000.540.1%9.86%9.96%1693
$165.00Aug 14$15.900.521.6%9.79%11.44%3143
$167.50Aug 14$15.100.513.2%9.30%12.49%45--
$165.00Aug 7$14.600.521.6%8.99%10.64%340162
$170.00Aug 14$14.100.484.7%8.69%13.41%262
$167.50Aug 7$12.800.493.2%7.89%11.07%52713
$162.50Jul 31$12.600.530.1%7.76%7.87%91150
$172.50Aug 14$12.600.466.3%7.76%14.03%29--
$165.00Jul 31$11.700.501.6%7.21%8.85%286971

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 230,100
Total Puts 83,123
Put/Call Ratio 0.36
Net Difference 146,977

Prior's Put/Call Breakdown

Total Calls 211,088
Total Puts 103,837
Put/Call Ratio 0.49
Net Difference 107,251

Prior 7-Day Put/Call Summary

Total Calls 2,085,026
Total Puts 989,168
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