Tour v296
SPCX
SPACE EX TECH SPACEX A
$150.71 -6.05%
7/7 10:25

Option Volume

Detail
Current (07/07 10:25am) 205,051
Calls: 115,148 (56%)
Puts: 89,903 (44%)
Prior (07/06) 216,008
Calls: 158,628 (73%)
Puts: 57,380 (27%)
Current vs Prior -5.07%
Calls: -27.41% (Calls)
Puts: +56.68% (Puts)
Prior 7-Day Total 3,053,116
Calls: 1,867,562 (61%)
Puts: 1,185,554 (39%)
Prior 7-Day Average 436,159
Calls: 266,794 (61%)
Puts: 169,364 (39%)
Current vs Prior 7-Day Avg -52.99%
Calls: -56.84%
Puts: -46.92%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/07 10:25am) $103.13M
Calls: $30.61M (30%)
Puts: $72.52M (70%)
Prior (07/06) $137.99M
Calls: $75.44M (55%)
Puts: $62.54M (45%)
Current vs Prior -25.26%
Calls: -59.42%
Puts: +15.95%
Prior 7-Day Total $1.82B
Calls: $819.60M (45%)
Puts: $1.00B (55%)
Prior 7-Day Average $260.09M
Calls: $117.09M (45%)
Puts: $143.01M (55%)
Current vs Prior 7-Day Avg -60.35%
Calls: -73.86%
Puts: -49.29%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/07 10:25am) 0.78
Prior (07/06) 0.36
Current vs Prior +115.84%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +13.38%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/07 10:25am) 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 7.70% | 11.51%11.51% | 25.81%
Prior 8.45% | 12.00%12.00% | 26.09%
Current vs Prior -8.88% | -4.06%-4.06% | -1.06%
Prior 7-Day Avg 7.73% | 11.93%12.45% | 26.18%
Current vs 7-Day Avg -0.39% | -3.49%-7.54% | -1.40%
Prior 7-Day Eod 8.45% | 12.00%-- | --
Current vs 7-Day Eod -8.88% | -4.06%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.73% | 4.08%
Calls: 1.80% | 5.92%
Puts: 1.65% | 2.25%
Prior 3.65% | 5.66%
Calls: 3.17% | 4.35%
Puts: 4.14% | 6.97%
Current vs Prior -52.60% | -27.92%
Prior 7-Day Avg 8.04% | 6.41%
Calls: 7.67% | 4.93%
Puts: 8.42% | 7.89%
Current vs 7-Day Avg -78.49% | -36.35%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($72.52M). P/C ratio rising 116% - 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
10:20BEARISHBULLISHBULLISH
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 243 of results (avg 5.3%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Jul 107.207.30$7.251.4%900.6390
$148.00Jul 106.606.70$6.651.5%540.60109
$150.00Jul 105.505.60$5.551.8%2.0K0.541.1K
$175.00Aug 219.309.50$9.402.1%1570.362.6K
$152.50Jul 104.304.40$4.352.3%1.9K0.46393
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Jul 246.806.90$6.851.5%20.3668
$143.00Jul 246.406.50$6.451.6%210.35107
$152.50Jul 106.006.10$6.051.7%4.2K0.542.8K
$150.00Aug 2117.6017.90$17.751.7%5270.4418.6K
$135.00Aug 2110.8011.00$10.901.8%4910.3114.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.59, 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%4300.071.3K
$175.00Jul 100.500.55$0.539.4%2.8K0.0810.0K
$172.50Jul 100.600.65$0.637.9%1.9K0.095.3K
$170.00Jul 100.700.80$0.7513.3%6.7K0.1116.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Jul 100.250.30$0.2817.9%890.04321
$130.00Jul 100.300.35$0.3215.6%4580.052.7K
$131.00Jul 100.350.40$0.3813.2%230.06746
$132.00Jul 100.400.45$0.4311.6%340.07690
$134.00Jul 100.550.65$0.6016.7%920.09453

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 146 found (avg delta 0.68, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 1027.4031.10$29.2512.6%10.981
$125.00Jul 1024.8028.60$26.7014.2%--0.9822
$126.00Jul 1024.5028.20$26.3514.0%--0.9712
$127.00Jul 1023.2025.40$24.309.1%--0.9711
$130.00Jul 1020.7022.40$21.557.9%70.95709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1027.7030.00$28.858.0%220.92436
$177.50Jul 1025.6027.70$26.657.9%160.92167
$175.00Jul 1023.4025.50$24.458.6%220.911.3K
$172.50Jul 1021.4023.20$22.308.1%120.90281
$170.00Jul 1019.5020.40$19.954.5%570.881.8K

Most actively traded options today. High liquidity = easy entry/exit. 275 active (total vol 121.9K, top 9.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 101.952.00$1.982.5%7.4K0.2614.2K
$170.00Jul 100.700.80$0.7513.3%6.7K0.1116.6K
$165.00Jul 101.151.25$1.208.3%4.2K0.1712.1K
$155.00Jul 103.303.40$3.353.0%3.7K0.396.1K
$162.50Jul 101.501.55$1.533.3%3.5K0.215.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 104.704.80$4.752.1%9.1K0.469.0K
$140.00Jul 101.451.50$1.483.4%8.3K0.197.4K
$155.00Jul 107.507.70$7.602.6%4.8K0.614.9K
$152.50Jul 106.006.10$6.051.7%4.2K0.542.8K
$150.00Jul 177.507.70$7.602.6%3.8K0.4640.0K

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 11.2%, max 35.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21115.1%85.2%35.0%3.4K21.7K
$175.00Jul 10Aug 21108.5%85.0%27.6%3.0K12.5K
$177.50Jul 10Aug 14110.8%86.9%27.6%4301.5K
$172.50Jul 10Aug 14105.0%87.2%20.4%1.9K5.3K
$170.00Jul 10Aug 21100.5%85.2%17.9%6.8K21.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21115.1%85.2%35.0%424.8K
$175.00Jul 10Aug 21108.5%85.0%27.6%263.8K
$177.50Jul 10Aug 7110.8%87.0%27.5%16184
$172.50Jul 10Aug 14105.0%87.2%20.4%15309
$170.00Jul 10Aug 21100.5%85.2%17.9%5805.2K

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 2.40)

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$0.12$2.38$0.1219.83$170.12
$167.50$170.00Jul 10$0.18$2.32$0.1812.89$167.68
$177.50$180.00Jul 17$0.20$2.30$0.2011.50$177.70
$175.00$177.50Jul 17$0.23$2.27$0.239.87$175.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.57$4.43$0.577.77$129.43
$136.00$135.00Jul 10$0.12$0.88$0.127.33$135.88
$137.00$136.00Jul 10$0.13$0.87$0.136.69$136.87
$138.00$137.00Jul 10$0.17$0.83$0.174.88$137.83
$139.00$138.00Jul 10$0.17$0.83$0.174.88$138.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 271 found (best R:R 15.67, avg 1.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$157.50Aug 14$2.35$2.35$0.1515.67$157.35
$127.00$130.00Jul 10$2.75$2.75$0.2511.00$129.75
$125.00$130.00Jul 17$4.55$4.55$0.4510.11$129.55
$130.00$135.00Jul 24$4.50$4.50$0.509.00$134.50
$149.00$150.00Aug 14$0.90$0.90$0.109.00$149.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$172.50$170.00Jul 10$2.35$2.35$0.1515.67$170.15
$177.50$175.00Jul 17$2.35$2.35$0.1515.67$175.15
$180.00$177.50Jul 31$2.30$2.30$0.2011.50$177.70
$177.50$175.00Jul 24$2.25$2.25$0.259.00$175.25
$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 $2.65, cheapest $0.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.45101.3%84.0%
$180.00Jul 10Jul 17$1.02115.1%89.1%
$130.00Jul 10Jul 17$1.0599.5%82.8%
$177.50Jul 10Jul 17$1.17110.8%87.7%
$175.00Jul 10Jul 17$1.30108.5%86.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.70101.3%84.0%
$130.00Jul 10Jul 17$1.0899.5%82.8%
$175.00Jul 10Jul 17$1.10108.5%86.3%
$172.50Jul 10Jul 17$1.15105.0%85.0%
$177.50Jul 10Jul 17$1.25110.8%87.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 6.83% of stock, avg 17.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 10$5.55$4.75$10.30$139.70$160.306.83%
$149.00Jul 10$6.10$4.30$10.40$138.60$159.406.90%
$152.50Jul 10$4.35$6.05$10.40$142.10$162.906.90%
$148.00Jul 10$6.65$3.85$10.50$137.50$158.506.97%
$147.00Jul 10$7.25$3.45$10.70$136.30$157.707.10%
$155.00Jul 10$3.35$7.60$10.95$144.05$165.957.27%
$146.00Jul 10$7.90$3.10$11.00$135.00$157.007.30%
$145.00Jul 10$8.60$2.75$11.35$133.65$156.357.53%
$144.00Jul 10$9.25$2.45$11.70$132.30$155.707.76%
$157.50Jul 10$2.60$9.35$11.95$145.55$169.457.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.07% of stock, avg 12.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$162.50$146.00Jul 10$1.53$3.10$4.63$141.37$167.13
$162.50$147.00Jul 10$1.53$3.45$4.98$142.02$167.48
$160.00$146.00Jul 10$1.98$3.10$5.08$140.92$165.08
$162.50$130.00Jul 17$3.85$1.40$5.25$124.75$167.75
$162.50$148.00Jul 10$1.53$3.85$5.38$142.62$167.88
$160.00$147.00Jul 10$1.98$3.45$5.43$141.57$165.43
$157.50$146.00Jul 10$2.60$3.10$5.70$140.30$163.20
$160.00$148.00Jul 10$1.98$3.85$5.83$142.17$165.83
$162.50$149.00Jul 10$1.53$4.30$5.83$143.17$168.33
$160.00$130.00Jul 17$4.50$1.40$5.90$124.10$165.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 249 found (best R:R 15.67, avg credit $2.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Jul 24$4.70$0.3015.67$125.30$139.70
155/160165/170Aug 21$4.70$0.3015.67$155.30$169.70
125/130135/140Aug 21$4.60$0.4011.50$125.40$139.60
160/165170/175Aug 21$4.60$0.4011.50$160.40$174.60
140/143146/149Jul 31$2.75$0.2511.00$140.25$148.75
152/155158/160Jul 17$2.25$0.259.00$152.75$159.75
144/145147/148Jul 24$0.90$0.109.00$144.10$147.90
130/135140/145Aug 21$4.50$0.509.00$130.50$144.50
135/140145/150Aug 21$4.50$0.509.00$135.50$149.50
140/145150/155Aug 21$4.50$0.509.00$140.50$154.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$175.00$177.50$180.00Jul 10$0.05$2.4549.00
$162.50$165.00$167.50Jul 17$0.05$2.4549.00
$165.00$167.50$170.00Aug 7$0.05$2.4549.00
$162.50$165.00$167.50Aug 14$0.05$2.4549.00
$175.00$177.50$180.00Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$172.50$175.00$177.50Jul 10$0.05$2.4549.00
$157.50$160.00$162.50Jul 24$0.05$2.4549.00
$157.50$160.00$162.50Jul 31$0.05$2.4549.00
$170.00$172.50$175.00Jul 31$0.05$2.4549.00
$125.00$130.00$135.00Aug 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. 49 found (best net $-0.26, 49 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-$0.51$1.99
$167.50$170.001:2Jul 10-$0.57$1.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Jul 17-$0.26$4.74
$135.00$130.001:2Jul 17-$0.50$4.50
$130.00$125.001:2Jul 24-$0.98$4.02
$140.00$135.001:2Jul 17-$1.05$3.95
$135.00$130.001:2Jul 24-$1.56$3.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 10.62%, avg 4.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$16.000.522.9%10.62%13.46%1717.4K
$152.50Aug 14$15.800.541.2%10.48%11.67%136
$155.00Aug 14$14.500.522.9%9.62%12.47%9601
$152.50Aug 7$14.300.531.2%9.49%10.68%4221
$160.00Aug 21$14.000.486.2%9.29%15.45%43611.0K
$155.00Aug 7$13.100.512.9%8.69%11.54%98146
$160.00Aug 14$12.600.476.2%8.36%14.52%4813
$165.00Aug 21$12.200.449.5%8.10%17.58%10812.3K
$157.50Aug 7$11.900.484.5%7.90%12.40%2046
$157.50Aug 14$11.800.494.5%7.83%12.33%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 115,148
Total Puts 89,903
Put/Call Ratio 0.78
Net Difference 25,245

Prior's Put/Call Breakdown

Total Calls 158,628
Total Puts 57,380
Put/Call Ratio 0.36
Net Difference 101,248

Prior 7-Day Put/Call Summary

Total Calls 1,867,562
Total Puts 1,185,554
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