Tour v295
SPCX
SPACE EX TECH SPACEX A
$151.62 -5.49%
7/7 10:20

Option Volume

Detail
Current (07/07 10:20am) 196,125
Calls: 110,797 (56%)
Puts: 85,328 (44%)
Prior (07/06) 206,669
Calls: 151,355 (73%)
Puts: 55,314 (27%)
Current vs Prior -5.10%
Calls: -26.80% (Calls)
Puts: +54.26% (Puts)
Prior 7-Day Total 2,982,398
Calls: 1,826,880 (61%)
Puts: 1,155,518 (39%)
Prior 7-Day Average 426,056
Calls: 260,982 (61%)
Puts: 165,074 (39%)
Current vs Prior 7-Day Avg -53.97%
Calls: -57.55%
Puts: -48.31%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/07 10:20am) $96.05M
Calls: $29.97M (31%)
Puts: $66.07M (69%)
Prior (07/06) $132.28M
Calls: $72.24M (55%)
Puts: $60.04M (45%)
Current vs Prior -27.39%
Calls: -58.51%
Puts: +10.05%
Prior 7-Day Total $1.78B
Calls: $809.50M (45%)
Puts: $973.68M (55%)
Prior 7-Day Average $254.74M
Calls: $115.64M (45%)
Puts: $139.10M (55%)
Current vs Prior 7-Day Avg -62.30%
Calls: -74.08%
Puts: -52.50%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/07 10:20am) 0.77
Prior (07/06) 0.37
Current vs Prior +110.73%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +11.39%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/07 10:20am) 2,439,907
Calls: 1,269,835 (52%)
Puts: 1,170,072 (48%)
Prior (07/06) 2,202,440
Calls: 1,147,191 (52%)
Puts: 1,055,249 (48%)
Current vs Prior +10.78%
Prior 7-Day Total 16,475,042
Calls: 8,696,326 (53%)
Puts: 7,778,716 (47%)
Prior 7-Day Average 2,353,577
Calls: 1,242,332 (53%)
Puts: 1,111,245 (47%)
Current vs Prior 7-Day Avg +3.67%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 7.68% | 11.44%11.44% | 25.92%
Prior 8.45% | 12.00%12.00% | 26.09%
Current vs Prior -9.03% | -4.64%-4.64% | -0.64%
Prior 7-Day Avg 7.73% | 11.93%12.45% | 26.18%
Current vs 7-Day Avg -0.56% | -4.07%-8.09% | -0.98%
Prior 7-Day Eod 8.45% | 12.00%-- | --
Current vs 7-Day Eod -9.03% | -4.64%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.61% | 4.05%
Calls: 1.65% | 3.39%
Puts: 3.57% | 4.71%
Prior 3.65% | 5.66%
Calls: 3.17% | 4.35%
Puts: 4.14% | 6.97%
Current vs Prior -28.49% | -28.45%
Prior 7-Day Avg 8.04% | 6.41%
Calls: 7.67% | 4.93%
Puts: 8.42% | 7.89%
Current vs 7-Day Avg -67.55% | -36.82%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($66.07M). P/C ratio rising 111% - increased hedging/bearish positioning.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:15BEARISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BEARISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHNEUTRALMIXED

📈 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 237 of results (avg 5.0%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 106.006.10$6.051.7%1.9K0.561.1K
$157.50Jul 102.852.90$2.881.7%2.5K0.342.9K
$170.00Jul 172.552.60$2.581.9%1.2K0.228.5K
$175.00Aug 219.709.90$9.802.0%1530.372.6K
$147.00Jul 107.707.90$7.802.6%890.6590
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2114.9015.10$15.001.3%1.0K0.394.2K
$155.00Jul 107.007.10$7.051.4%4.6K0.594.9K
$140.00Aug 2112.6012.80$12.701.6%8140.347.1K
$150.00Aug 2117.3017.60$17.451.7%4340.4318.6K
$175.00Aug 2132.8033.40$33.101.8%40.632.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.61, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 100.350.40$0.3813.2%3.3K0.0616.0K
$177.50Jul 100.400.45$0.4311.6%4270.071.3K
$175.00Jul 100.500.55$0.539.4%2.7K0.0810.0K
$172.50Jul 100.600.65$0.637.9%1.9K0.105.3K
$170.00Jul 100.750.80$0.786.4%6.6K0.1216.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 100.250.30$0.2817.9%4470.052.7K
$131.00Jul 100.300.35$0.3215.6%230.05746
$132.00Jul 100.350.40$0.3813.2%330.07690
$133.00Jul 100.450.50$0.4810.4%390.07277
$134.00Jul 100.500.55$0.539.4%790.08453

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 146 found (avg delta 0.69, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 1027.4031.10$29.2512.6%10.981
$125.00Jul 1025.7028.60$27.1510.7%--0.9822
$126.00Jul 1024.7028.20$26.4513.2%--0.9712
$127.00Jul 1023.7027.20$25.4513.8%--0.9711
$130.00Jul 1021.0022.60$21.807.3%60.95709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1027.6030.10$28.858.7%220.92436
$177.50Jul 1025.6027.00$26.305.3%160.92167
$175.00Jul 1022.8024.60$23.707.6%220.911.3K
$172.50Jul 1021.2022.10$21.654.2%80.90281
$170.00Jul 1018.8019.60$19.204.2%370.881.8K

Most actively traded options today. High liquidity = easy entry/exit. 270 active (total vol 116.0K, top 8.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 102.152.25$2.204.5%7.1K0.2814.2K
$170.00Jul 100.750.80$0.786.4%6.6K0.1216.6K
$165.00Jul 101.251.30$1.273.9%4.1K0.1812.1K
$155.00Jul 103.703.80$3.752.7%3.5K0.416.1K
$180.00Jul 100.350.40$0.3813.2%3.3K0.0616.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 104.304.40$4.352.3%8.8K0.439.0K
$140.00Jul 101.301.35$1.333.8%8.0K0.177.4K
$155.00Jul 107.007.10$7.051.4%4.6K0.594.9K
$152.50Jul 105.505.70$5.603.6%4.1K0.512.8K
$150.00Jul 177.007.20$7.102.8%3.7K0.4540.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 10.4%, max 30.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21111.9%85.5%30.8%3.4K21.7K
$177.50Jul 10Aug 14107.6%84.7%27.0%4271.5K
$175.00Jul 10Aug 21105.0%85.9%22.3%2.9K12.5K
$172.50Jul 10Aug 14101.4%84.7%19.8%1.9K5.3K
$146.00Jul 10Jul 3192.2%78.4%17.6%843
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21111.9%85.5%30.8%414.8K
$177.50Jul 10Aug 7107.6%85.9%25.2%16184
$175.00Jul 10Aug 21105.0%85.9%22.3%263.8K
$172.50Jul 10Aug 14101.4%84.7%19.8%11309
$125.00Jul 10Aug 21103.9%89.6%16.0%4296.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 24.00, avg 2.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$177.50Jul 10$0.10$2.40$0.1024.00$175.10
$170.00$172.50Jul 10$0.15$2.35$0.1515.67$170.15
$177.50$180.00Jul 17$0.19$2.31$0.1912.16$177.69
$167.50$170.00Jul 10$0.20$2.30$0.2011.50$167.70
$175.00$177.50Jul 17$0.25$2.25$0.259.00$175.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.53$4.47$0.538.43$129.47
$137.00$136.00Jul 10$0.12$0.88$0.127.33$136.88
$138.00$137.00Jul 10$0.13$0.87$0.136.69$137.87
$130.00$125.00Jul 24$0.80$4.20$0.805.25$129.20
$135.00$130.00Jul 17$0.82$4.18$0.825.10$134.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 267 found (best R:R 13.29, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.65$4.65$0.3513.29$129.65
$130.00$135.00Jul 24$4.50$4.50$0.509.00$134.50
$130.00$134.00Jul 10$3.55$3.55$0.457.89$133.55
$135.00$136.00Jul 10$0.85$0.85$0.155.67$135.85
$137.00$138.00Jul 10$0.85$0.85$0.155.67$137.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$167.50Jul 10$2.30$2.30$0.2011.50$167.70
$172.50$170.00Jul 17$2.25$2.25$0.259.00$170.25
$172.50$170.00Jul 24$2.25$2.25$0.259.00$170.25
$180.00$177.50Jul 31$2.25$2.25$0.259.00$177.75
$172.50$170.00Aug 14$2.25$2.25$0.259.00$170.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $2.66, cheapest $0.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.50103.9%84.8%
$180.00Jul 10Jul 17$1.10111.9%88.7%
$130.00Jul 10Jul 17$1.2099.1%83.1%
$177.50Jul 10Jul 17$1.24107.6%87.2%
$175.00Jul 10Jul 17$1.39105.0%86.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.67103.9%84.8%
$180.00Jul 10Jul 17$1.00111.9%88.7%
$130.00Jul 10Jul 17$1.0599.1%83.1%
$172.50Jul 10Jul 17$1.45101.4%84.5%
$177.50Jul 10Jul 17$1.45107.6%87.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 6.86% of stock, avg 17.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 10$6.05$4.35$10.40$139.60$160.406.86%
$152.50Jul 10$4.80$5.60$10.40$142.10$162.906.86%
$149.00Jul 10$6.60$3.95$10.55$138.45$159.556.96%
$148.00Jul 10$7.20$3.55$10.75$137.25$158.757.09%
$155.00Jul 10$3.75$7.05$10.80$144.20$165.807.12%
$147.00Jul 10$7.80$3.15$10.95$136.05$157.957.22%
$146.00Jul 10$8.35$2.80$11.15$134.85$157.157.35%
$145.00Jul 10$9.05$2.50$11.55$133.45$156.557.62%
$157.50Jul 10$2.88$8.70$11.58$145.92$169.087.64%
$144.00Jul 10$9.80$2.23$12.03$131.97$156.037.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.95% of stock, avg 12.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$162.50$146.00Jul 10$1.67$2.80$4.47$141.53$166.97
$162.50$147.00Jul 10$1.67$3.15$4.82$142.18$167.32
$160.00$146.00Jul 10$2.20$2.80$5.00$141.00$165.00
$162.50$148.00Jul 10$1.67$3.55$5.22$142.78$167.72
$160.00$147.00Jul 10$2.20$3.15$5.35$141.65$165.35
$162.50$149.00Jul 10$1.67$3.95$5.62$143.38$168.12
$165.00$135.00Jul 17$3.50$2.15$5.65$129.35$170.65
$157.50$146.00Jul 10$2.88$2.80$5.68$140.32$163.18
$160.00$148.00Jul 10$2.20$3.55$5.75$142.25$165.75
$162.50$150.00Jul 10$1.67$4.35$6.02$143.98$168.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 254 found (best R:R 15.67, avg credit $2.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/152155/158Jul 17$2.35$0.1515.67$150.15$157.35
140/145150/155Aug 21$4.70$0.3015.67$140.30$154.70
150/155160/165Aug 21$4.65$0.3513.29$150.35$164.65
155/158160/162Jul 17$2.30$0.2011.50$155.20$162.30
160/165170/175Aug 21$4.60$0.4011.50$160.40$174.60
125/130135/140Aug 21$4.55$0.4510.11$125.45$139.55
143/144146/147Jul 24$0.90$0.109.00$143.10$146.90
143/144148/149Jul 24$0.90$0.109.00$143.10$148.90
144/145149/150Jul 24$0.90$0.109.00$144.10$149.90
146/147148/149Jul 24$0.90$0.109.00$146.10$148.90

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
$170.00$172.50$175.00Jul 10$0.05$2.4549.00
$175.00$177.50$180.00Jul 10$0.05$2.4549.00
$162.50$165.00$167.50Jul 24$0.05$2.4549.00
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
$165.00$167.50$170.00Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 17$0.05$2.4549.00
$150.00$152.50$155.00Jul 24$0.05$2.4549.00
$162.50$165.00$167.50Jul 24$0.05$2.4549.00
$155.00$157.50$160.00Jul 31$0.05$2.4549.00
$160.00$165.00$170.00Aug 21$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 $-0.27, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$177.501:2Jul 10-$0.33$2.17
$177.50$180.001:2Jul 10-$0.33$2.17
$172.50$175.001:2Jul 10-$0.43$2.07
$170.00$172.501:2Jul 10-$0.48$2.02
$167.50$170.001:2Jul 10-$0.58$1.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Jul 17-$0.27$4.73
$135.00$130.001:2Jul 17-$0.51$4.49
$140.00$135.001:2Jul 17-$0.95$4.05
$130.00$125.001:2Jul 24-$0.95$4.05
$135.00$130.001:2Jul 24-$1.50$3.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 10.82%, avg 4.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$16.400.522.2%10.82%13.05%1667.4K
$152.50Aug 14$15.700.560.6%10.35%10.94%--36
$155.00Aug 14$14.500.542.2%9.56%11.79%9601
$152.50Aug 7$14.400.550.6%9.50%10.08%3521
$160.00Aug 21$14.400.485.5%9.50%15.02%38211.0K
$155.00Aug 7$13.600.522.2%8.97%11.20%97146
$160.00Aug 14$12.900.495.5%8.51%14.04%4713
$165.00Aug 21$12.500.448.8%8.24%17.07%10312.3K
$157.50Aug 7$12.200.493.9%8.05%11.92%1846
$157.50Aug 14$11.800.513.9%7.78%11.66%161

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 110,797
Total Puts 85,328
Put/Call Ratio 0.77
Net Difference 25,469

Prior's Put/Call Breakdown

Total Calls 151,355
Total Puts 55,314
Put/Call Ratio 0.37
Net Difference 96,041

Prior 7-Day Put/Call Summary

Total Calls 1,826,880
Total Puts 1,155,518
Average Put/Call Ratio 0.69
Ratio Trend Rising

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