Tour v291
SPCX
SPACE EX TECH SPACEX A
$161.01 -0.61%
7/6 11:05

Option Volume

Detail
Current (07/06 11:05am) 320,408
Calls: 233,507 (73%)
Puts: 86,901 (27%)
Prior (07/02) 321,205
Calls: 215,540 (67%)
Puts: 105,665 (33%)
Current vs Prior -0.25%
Calls: +8.34% (Calls)
Puts: -17.76% (Puts)
Prior 7-Day Total 3,119,635
Calls: 2,110,204 (68%)
Puts: 1,009,431 (32%)
Prior 7-Day Average 445,662
Calls: 301,457 (68%)
Puts: 144,204 (32%)
Current vs Prior 7-Day Avg -28.11%
Calls: -22.54%
Puts: -39.74%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/06 11:05am) $197.11M
Calls: $99.05M (50%)
Puts: $98.06M (50%)
Prior (07/02) $189.37M
Calls: $103.20M (54%)
Puts: $86.17M (46%)
Current vs Prior +4.09%
Calls: -4.02%
Puts: +13.80%
Prior 7-Day Total $1.92B
Calls: $937.01M (49%)
Puts: $979.87M (51%)
Prior 7-Day Average $273.84M
Calls: $133.86M (49%)
Puts: $139.98M (51%)
Current vs Prior 7-Day Avg -28.02%
Calls: -26.01%
Puts: -29.95%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/06 11:05am) 0.37
Prior (07/02) 0.49
Current vs Prior -24.09%
Prior 7-Day Average 0.42
Current vs Prior 7-Day Avg -12.01%
Sentiment BULLISH

Open Interest

Detail
Current (07/06 11:05am) 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 8.51% | 11.65%11.65% | 25.84%
Prior 9.78% | 12.90%12.90% | 26.27%
Current vs Prior -13.03% | -9.74%-9.74% | -1.63%
Prior 7-Day Avg 7.37% | 11.89%12.90% | 26.27%
Current vs 7-Day Avg +15.49% | -2.09%-9.74% | -1.63%
Prior 7-Day Eod 9.78% | 12.90%-- | --
Current vs 7-Day Eod -13.03% | -9.74%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.46% | 3.73%
Calls: 1.48% | 3.21%
Puts: 1.44% | 4.26%
Prior 15.23% | 3.86%
Calls: 13.79% | 2.79%
Puts: 16.67% | 4.93%
Current vs Prior -90.41% | -3.37%
Prior 7-Day Avg 10.24% | 6.79%
Calls: 9.92% | 5.22%
Puts: 10.56% | 8.34%
Current vs 7-Day Avg -85.74% | -45.03%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.37 - heavy call buying (233,507 calls vs 86,901 puts). P/C ratio dropping 24% - 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
11:00BULLISHBULLISHBULLISH
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 229 of results (avg 5.4%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 109.509.60$9.551.0%4740.675.9K
$160.00Jul 106.706.80$6.751.5%9.0K0.5515.5K
$165.00Jul 3111.5011.70$11.601.7%3000.49971
$162.50Jul 105.505.60$5.551.8%2.6K0.483.4K
$150.00Jul 1715.1015.40$15.252.0%1870.722.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 178.108.20$8.151.2%6.9K0.457.1K
$162.50Jul 106.907.00$6.951.4%2.1K0.521.3K
$157.50Jul 176.907.00$6.951.4%1340.411.0K
$160.00Jul 105.605.70$5.651.8%4.5K0.452.9K
$167.50Jul 1010.0010.20$10.102.0%5480.641.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.62, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 100.550.60$0.578.8%2970.07427
$190.00Jul 100.650.70$0.687.4%25.0K0.0823.5K
$187.50Jul 100.750.80$0.786.4%8790.101.5K
$185.00Jul 100.900.95$0.935.4%2.3K0.113.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Jul 100.250.30$0.2817.9%6820.04423
$137.00Jul 100.300.35$0.3215.6%1300.05697
$138.00Jul 100.350.40$0.3813.2%930.051.9K
$139.00Jul 100.400.45$0.4311.6%470.06715
$141.00Jul 100.550.60$0.578.8%1130.08564

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 144 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1030.7033.10$31.907.5%81.00669
$135.00Jul 1025.7028.10$26.908.9%810.94665
$134.00Jul 1025.1030.20$27.6518.4%10.9412
$136.00Jul 1023.4028.30$25.8519.0%--0.9456
$137.00Jul 1022.6027.40$25.0019.2%10.941
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 1030.3034.00$32.1511.5%--0.9312
$190.00Jul 1028.2030.00$29.106.2%100.92135
$187.50Jul 1025.0027.50$26.259.5%20.90140
$185.00Jul 1023.5025.30$24.407.4%40.89319
$182.50Jul 1021.1022.80$21.957.7%10.8762

Most actively traded options today. High liquidity = easy entry/exit. 291 active (total vol 175.8K, top 25.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 100.650.70$0.687.4%25.0K0.0823.5K
$180.00Jul 101.301.35$1.333.8%23.6K0.1624.1K
$170.00Jul 102.953.10$3.035.0%12.1K0.318.0K
$190.00Jul 171.801.90$1.855.4%11.9K0.1615.9K
$165.00Jul 104.504.60$4.552.2%10.7K0.429.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 178.108.20$8.151.2%6.9K0.457.1K
$160.00Jul 105.605.70$5.651.8%4.5K0.452.9K
$150.00Jul 101.952.00$1.982.5%3.9K0.215.4K
$155.00Jul 103.403.50$3.452.9%2.2K0.332.8K
$162.50Jul 106.907.00$6.951.4%2.1K0.521.3K

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 7.5%, max 32.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$192.50Jul 10Jul 31109.0%82.5%32.2%306804
$187.50Jul 10Jul 31103.9%81.0%28.3%8851.8K
$190.00Jul 10Aug 14106.8%87.2%22.6%25.1K23.5K
$185.00Jul 10Aug 14101.9%86.9%17.2%2.4K3.3K
$135.00Jul 10Jul 3192.8%81.5%13.9%81692
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$192.50Jul 10Jul 31109.0%82.5%32.2%113
$187.50Jul 10Jul 31103.9%81.0%28.3%2174
$190.00Jul 10Aug 14106.8%87.2%22.6%35136
$185.00Jul 10Aug 14101.9%86.9%17.2%13321
$182.50Jul 10Aug 1498.9%87.3%13.3%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 21.73, avg 2.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$192.50Jul 10$0.11$2.39$0.1121.73$190.11
$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$0.43$4.57$0.4310.63$134.57
$142.00$141.00Jul 10$0.11$0.89$0.118.09$141.89
$144.00$143.00Jul 10$0.12$0.88$0.127.33$143.88
$145.00$144.00Jul 10$0.12$0.88$0.127.33$144.88
$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. 270 found (best R:R 24.00, avg 1.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 17$4.80$4.80$0.2024.00$134.80
$152.50$155.00Aug 7$2.35$2.35$0.1515.67$154.85
$135.00$140.00Jul 17$4.60$4.60$0.4011.50$139.60
$130.00$135.00Jul 24$4.40$4.40$0.607.33$134.40
$137.00$139.00Jul 10$1.75$1.75$0.257.00$138.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$187.50$185.00Jul 31$2.30$2.30$0.2011.50$185.20
$192.50$190.00Jul 31$2.25$2.25$0.259.00$190.25
$180.00$177.50Aug 7$2.25$2.25$0.259.00$177.75
$177.50$175.00Jul 10$2.20$2.20$0.307.33$175.30
$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 $2.35, cheapest $0.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.5599.0%84.3%
$135.00Jul 10Jul 17$0.7592.8%82.1%
$140.00Jul 10Jul 17$1.0091.1%80.4%
$192.50Jul 10Jul 17$1.08109.0%87.8%
$190.00Jul 10Jul 17$1.17106.8%86.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.5799.0%84.3%
$135.00Jul 10Jul 17$0.9092.8%82.1%
$190.00Jul 10Jul 17$1.25106.8%86.8%
$140.00Jul 10Jul 17$1.2891.1%80.4%
$185.00Jul 10Jul 17$1.40101.9%84.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 7.70% of stock, avg 17.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Jul 10$6.75$5.65$12.40$147.60$172.407.70%
$162.50Jul 10$5.55$6.95$12.50$150.00$175.007.76%
$157.50Jul 10$8.10$4.45$12.55$144.95$170.057.79%
$165.00Jul 10$4.55$8.40$12.95$152.05$177.958.04%
$155.00Jul 10$9.55$3.45$13.00$142.00$168.008.07%
$167.50Jul 10$3.65$10.10$13.75$153.75$181.258.54%
$152.50Jul 10$11.30$2.65$13.95$138.55$166.458.66%
$170.00Jul 10$3.03$11.85$14.88$155.12$184.889.24%
$150.00Jul 10$13.15$1.98$15.13$134.87$165.139.40%
$149.00Jul 10$13.90$1.75$15.65$133.35$164.659.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.72% of stock, avg 12.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$172.50$150.00Jul 10$2.40$1.98$4.38$145.62$176.88
$170.00$150.00Jul 10$3.03$1.98$5.01$144.99$175.01
$172.50$152.50Jul 10$2.40$2.65$5.05$147.45$177.55
$167.50$150.00Jul 10$3.65$1.98$5.63$144.37$173.13
$170.00$152.50Jul 10$3.03$2.65$5.68$146.82$175.68
$172.50$155.00Jul 10$2.40$3.45$5.85$149.15$178.35
$167.50$152.50Jul 10$3.65$2.65$6.30$146.20$173.80
$170.00$155.00Jul 10$3.03$3.45$6.48$148.52$176.48
$165.00$150.00Jul 10$4.55$1.98$6.53$143.47$171.53
$172.50$157.50Jul 10$2.40$4.45$6.85$150.65$179.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 240 found (best R:R 24.00, avg credit $2.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135145/150Aug 7$4.80$0.2024.00$130.20$149.80
152/155158/160Jul 17$2.35$0.1515.67$152.65$159.85
146/147150/152Aug 14$2.35$0.1515.67$144.65$152.35
147/148150/152Aug 14$2.35$0.1515.67$145.65$152.35
150/152162/165Aug 14$2.35$0.1515.67$150.15$164.85
140/143145/150Aug 7$4.65$0.3513.29$138.35$149.65
155/158160/162Jul 17$2.30$0.2011.50$155.20$162.30
130/135140/145Jul 24$4.60$0.4011.50$130.40$144.60
152/155162/165Aug 14$2.30$0.2011.50$152.70$164.80
135/140145/150Jul 17$4.55$0.4510.11$135.45$149.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$187.50$190.00Jul 10$0.05$2.4549.00
$177.50$180.00$182.50Jul 24$0.05$2.4549.00
$180.00$182.50$185.00Jul 24$0.05$2.4549.00
$172.50$175.00$177.50Jul 31$0.05$2.4549.00
$175.00$177.50$180.00Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$167.50$170.00Jul 10$0.05$2.4549.00
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$157.50$160.00$162.50Jul 17$0.05$2.4549.00
$170.00$172.50$175.00Jul 17$0.05$2.4549.00
$162.50$165.00$167.50Jul 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. 48 found (best net $-0.27, 48 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-$0.78$1.72
$180.00$182.501:2Jul 10-$0.83$1.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 17-$0.27$4.73
$140.00$135.001:2Jul 17-$0.48$4.52
$135.00$130.001:2Jul 24-$0.80$4.20
$145.00$140.001:2Jul 17-$0.81$4.19
$140.00$135.001:2Jul 24-$1.20$3.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 10.56%, avg 4.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$162.50Aug 14$17.000.540.9%10.56%11.48%43--
$165.00Aug 14$15.900.522.5%9.88%12.35%3143
$162.50Aug 7$15.600.540.9%9.69%10.61%2093
$167.50Aug 14$14.900.504.0%9.25%13.28%45--
$165.00Aug 7$14.300.512.5%8.88%11.36%340162
$170.00Aug 14$14.000.485.6%8.70%14.28%262
$172.50Aug 14$12.900.467.1%8.01%15.15%29--
$167.50Aug 7$12.800.494.0%7.95%11.98%52713
$162.50Jul 31$12.500.520.9%7.76%8.69%91150
$175.00Aug 14$12.200.448.7%7.58%16.27%486

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 233,507
Total Puts 86,901
Put/Call Ratio 0.37
Net Difference 146,606

Prior's Put/Call Breakdown

Total Calls 215,540
Total Puts 105,665
Put/Call Ratio 0.49
Net Difference 109,875

Prior 7-Day Put/Call Summary

Total Calls 2,110,204
Total Puts 1,009,431
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