Tour v291
SPCX
SPACE EX TECH SPACEX A
$160.11 -1.17%
7/6 11:20

Option Volume

Detail
Current (07/06 11:20am) 339,525
Calls: 244,610 (72%)
Puts: 94,915 (28%)
Prior (07/02) 346,519
Calls: 226,367 (65%)
Puts: 120,152 (35%)
Current vs Prior -2.02%
Calls: +8.06% (Calls)
Puts: -21.00% (Puts)
Prior 7-Day Total 3,243,594
Calls: 2,178,334 (67%)
Puts: 1,065,260 (33%)
Prior 7-Day Average 463,370
Calls: 311,190 (67%)
Puts: 152,180 (33%)
Current vs Prior 7-Day Avg -26.73%
Calls: -21.40%
Puts: -37.63%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/06 11:20am) $207.51M
Calls: $101.25M (49%)
Puts: $106.26M (51%)
Prior (07/02) $203.09M
Calls: $104.83M (52%)
Puts: $98.26M (48%)
Current vs Prior +2.18%
Calls: -3.42%
Puts: +8.14%
Prior 7-Day Total $2.02B
Calls: $982.83M (49%)
Puts: $1.04B (51%)
Prior 7-Day Average $288.69M
Calls: $140.40M (49%)
Puts: $148.28M (51%)
Current vs Prior 7-Day Avg -28.12%
Calls: -27.89%
Puts: -28.34%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/06 11:20am) 0.39
Prior (07/02) 0.53
Current vs Prior -26.90%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -12.46%
Sentiment BULLISH

Open Interest

Detail
Current (07/06 11:20am) 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 8.68% | 11.84%11.84% | 25.95%
Prior 9.78% | 12.90%12.90% | 26.27%
Current vs Prior -11.27% | -8.26%-8.26% | -1.20%
Prior 7-Day Avg 7.37% | 11.89%12.90% | 26.27%
Current vs 7-Day Avg +17.83% | -0.49%-8.26% | -1.20%
Prior 7-Day Eod 9.78% | 12.90%-- | --
Current vs 7-Day Eod -11.27% | -8.26%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.45% | 2.69%
Calls: 1.57% | 3.39%
Puts: 1.32% | 1.98%
Prior 15.23% | 3.86%
Calls: 13.79% | 2.79%
Puts: 16.67% | 4.93%
Current vs Prior -90.48% | -30.31%
Prior 7-Day Avg 10.24% | 6.79%
Calls: 9.92% | 5.22%
Puts: 10.56% | 8.34%
Current vs 7-Day Avg -85.84% | -60.35%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.39 - heavy call buying (244,610 calls vs 94,915 puts). P/C ratio dropping 27% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
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 224 of results (avg 5.2%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1012.4012.50$12.450.8%1920.76989
$160.00Jul 106.306.40$6.351.6%9.3K0.5215.5K
$170.00Jul 175.105.20$5.151.9%3.3K0.367.1K
$172.50Jul 174.404.50$4.452.2%3570.32701
$165.00Jul 104.204.30$4.252.4%11.2K0.409.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 107.507.60$7.551.3%2.2K0.541.3K
$160.00Jul 106.106.20$6.151.6%5.1K0.482.9K
$167.50Jul 1010.7010.90$10.801.9%5570.661.3K
$162.50Jul 1710.0010.20$10.102.0%4270.52958
$150.00Jul 102.252.30$2.282.2%4.1K0.245.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.62, cheapest $0.28)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 100.600.65$0.637.9%25.2K0.0723.5K
$187.50Jul 100.650.70$0.687.4%9250.091.5K
$185.00Jul 100.800.85$0.836.0%3.3K0.103.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 100.250.30$0.2817.9%1.0K0.044.3K
$136.00Jul 100.300.35$0.3215.6%6940.05423
$137.00Jul 100.350.40$0.3813.2%1500.05697
$139.00Jul 100.500.55$0.539.4%510.07715
$140.00Jul 100.550.65$0.6016.7%8850.083.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 145 found (avg delta 0.70, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1029.2031.20$30.206.6%80.98669
$134.00Jul 1025.1030.00$27.5517.8%10.9612
$135.00Jul 1024.3026.30$25.307.9%990.96665
$136.00Jul 1023.4028.10$25.7518.3%--0.9556
$137.00Jul 1022.3027.10$24.7019.4%10.951
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 1028.3031.20$29.759.7%150.91135
$187.50Jul 1026.0028.80$27.4010.2%20.90140
$185.00Jul 1025.0026.70$25.856.6%50.89319
$182.50Jul 1021.1024.40$22.7514.5%10.8762
$180.00Jul 1020.4021.70$21.056.2%160.85449

Most actively traded options today. High liquidity = easy entry/exit. 291 active (total vol 187.1K, top 25.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 100.600.65$0.637.9%25.2K0.0723.5K
$180.00Jul 101.201.25$1.234.1%24.3K0.1424.1K
$170.00Jul 102.752.85$2.803.6%12.9K0.298.0K
$190.00Jul 171.751.80$1.782.8%12.0K0.1515.9K
$165.00Jul 104.204.30$4.252.4%11.2K0.409.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 178.608.80$8.702.3%7.1K0.477.1K
$160.00Jul 106.106.20$6.151.6%5.1K0.482.9K
$150.00Jul 102.252.30$2.282.2%4.1K0.245.4K
$155.00Jul 103.804.00$3.905.1%3.0K0.352.8K
$145.00Jul 101.201.25$1.234.1%3.0K0.142.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 7.5%, max 26.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Jul 10Jul 31103.9%82.3%26.3%9311.8K
$190.00Jul 10Aug 14106.3%86.4%22.9%25.2K23.5K
$185.00Jul 10Aug 14102.4%86.4%18.5%3.4K3.3K
$182.50Jul 10Aug 14100.7%86.4%16.5%762872
$180.00Jul 10Aug 1498.5%85.1%15.7%24.3K24.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Jul 10Jul 31103.9%82.3%26.3%2174
$190.00Jul 10Aug 14106.3%86.4%23.0%40136
$185.00Jul 10Aug 14102.4%86.4%18.5%14321
$182.50Jul 10Aug 14100.6%86.4%16.5%362
$180.00Jul 10Aug 1498.5%85.1%15.7%43449

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 15.67, avg 2.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$187.50$190.00Jul 17$0.22$2.28$0.2210.36$187.72
$180.00$182.50Jul 10$0.23$2.27$0.239.87$180.23
$177.50$180.00Jul 10$0.25$2.25$0.259.00$177.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Jul 17$0.47$4.53$0.479.64$134.53
$143.00$142.00Jul 10$0.10$0.90$0.109.00$142.90
$142.00$141.00Jul 10$0.13$0.87$0.136.69$141.87
$140.00$135.00Jul 17$0.73$4.27$0.735.85$139.27
$144.00$143.00Jul 10$0.15$0.85$0.155.67$143.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 271 found (best R:R 29.00, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$146.00$149.00Jul 31$2.90$2.90$0.1029.00$148.90
$135.00$140.00Jul 17$4.55$4.55$0.4510.11$139.55
$137.00$139.00Jul 10$1.80$1.80$0.209.00$138.80
$130.00$135.00Jul 17$4.50$4.50$0.509.00$134.50
$141.00$142.00Jul 10$0.85$0.85$0.155.67$141.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$187.50Jul 10$2.35$2.35$0.1515.67$187.65
$190.00$185.00Jul 24$4.60$4.60$0.4011.50$185.40
$177.50$175.00Jul 10$2.20$2.20$0.307.33$175.30
$190.00$187.50Jul 31$2.20$2.20$0.307.33$187.80
$177.50$175.00Jul 17$2.15$2.15$0.356.14$175.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $2.41, cheapest $0.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.6596.6%84.2%
$135.00Jul 10Jul 17$1.0593.7%82.2%
$190.00Jul 10Jul 17$1.15106.3%88.1%
$140.00Jul 10Jul 17$1.2593.1%81.1%
$187.50Jul 10Jul 17$1.32103.9%86.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.6596.6%84.2%
$187.50Jul 10Jul 17$0.85103.9%86.9%
$135.00Jul 10Jul 17$0.9793.7%82.2%
$185.00Jul 10Jul 17$1.25102.4%85.5%
$140.00Jul 10Jul 17$1.3893.1%81.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 7.81% of stock, avg 17.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Jul 10$6.35$6.15$12.50$147.50$172.507.81%
$157.50Jul 10$7.60$5.00$12.60$144.90$170.107.87%
$162.50Jul 10$5.20$7.55$12.75$149.75$175.257.96%
$155.00Jul 10$9.05$3.90$12.95$142.05$167.958.09%
$165.00Jul 10$4.25$9.10$13.35$151.65$178.358.34%
$152.50Jul 10$10.55$3.03$13.58$138.92$166.088.48%
$167.50Jul 10$3.45$10.80$14.25$153.25$181.758.90%
$150.00Jul 10$12.45$2.28$14.73$135.27$164.739.20%
$149.00Jul 10$13.00$2.03$15.03$133.97$164.039.39%
$170.00Jul 10$2.80$12.75$15.55$154.45$185.559.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 2.83% of stock, avg 12.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$172.50$150.00Jul 10$2.25$2.28$4.53$145.47$177.03
$170.00$150.00Jul 10$2.80$2.28$5.08$144.92$175.08
$172.50$152.50Jul 10$2.25$3.03$5.28$147.22$177.78
$167.50$150.00Jul 10$3.45$2.28$5.73$144.27$173.23
$170.00$152.50Jul 10$2.80$3.03$5.83$146.67$175.83
$172.50$155.00Jul 10$2.25$3.90$6.15$148.85$178.65
$167.50$152.50Jul 10$3.45$3.03$6.48$146.02$173.98
$165.00$150.00Jul 10$4.25$2.28$6.53$143.47$171.53
$170.00$155.00Jul 10$2.80$3.90$6.70$148.30$176.70
$172.50$157.50Jul 10$2.25$5.00$7.25$150.25$179.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 195 found (best R:R 15.67, avg credit $1.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
143/144158/160Aug 7$2.35$0.1515.67$141.65$159.85
144/145158/160Aug 7$2.35$0.1515.67$142.65$159.85
147/148158/160Aug 7$2.35$0.1515.67$145.65$159.85
130/135140/145Jul 24$4.60$0.4011.50$130.40$144.60
158/160162/165Jul 17$2.25$0.259.00$157.75$164.75
143/144148/149Jul 24$0.90$0.109.00$143.10$148.90
144/145146/147Jul 24$0.90$0.109.00$144.10$146.90
135/140152/155Aug 7$4.45$0.558.09$135.55$156.95
150/152155/158Jul 17$2.20$0.307.33$150.30$157.20
152/155158/160Jul 17$2.20$0.307.33$152.80$159.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$167.50$170.00$172.50Jul 17$0.05$2.4549.00
$152.50$155.00$157.50Jul 31$0.05$2.4549.00
$170.00$172.50$175.00Jul 31$0.05$2.4549.00
$167.50$170.00$172.50Aug 7$0.05$2.4549.00
$180.00$182.50$185.00Jul 10$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 10$0.05$2.4549.00
$167.50$170.00$172.50Jul 10$0.05$2.4549.00
$170.00$172.50$175.00Jul 10$0.05$2.4549.00
$165.00$167.50$170.00Jul 17$0.05$2.4549.00
$167.50$170.00$172.50Jul 17$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. 43 found (best net $-0.31, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$187.501:2Jul 10-$0.53$1.97
$187.50$190.001:2Jul 10-$0.58$1.92
$182.50$185.001:2Jul 10-$0.66$1.84
$180.00$182.501:2Jul 10-$0.77$1.73
$177.50$180.001:2Jul 10-$0.98$1.52
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 17-$0.31$4.69
$140.00$135.001:2Jul 17-$0.52$4.48
$135.00$130.001:2Jul 24-$0.88$4.12
$145.00$140.001:2Jul 17-$0.93$4.07
$140.00$135.001:2Jul 24-$1.36$3.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 10.18%, avg 4.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$162.50Aug 14$16.300.541.5%10.18%11.67%43--
$165.00Aug 14$15.200.513.0%9.49%12.55%3163
$162.50Aug 7$14.100.521.5%8.81%10.30%2193
$167.50Aug 14$14.100.494.6%8.81%13.42%53--
$165.00Aug 7$13.400.503.0%8.37%11.42%340162
$170.00Aug 14$13.300.476.2%8.31%14.48%272
$167.50Aug 7$12.400.484.6%7.74%12.36%52713
$172.50Aug 14$12.300.457.7%7.68%15.42%29--
$162.50Jul 31$11.700.511.5%7.31%8.80%126150
$170.00Aug 7$11.500.456.2%7.18%13.36%92316

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 244,610
Total Puts 94,915
Put/Call Ratio 0.39
Net Difference 149,695

Prior's Put/Call Breakdown

Total Calls 226,367
Total Puts 120,152
Put/Call Ratio 0.53
Net Difference 106,215

Prior 7-Day Put/Call Summary

Total Calls 2,178,334
Total Puts 1,065,260
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