Tour v296
SPCX
SPACE EX TECH SPACEX A
$152.23 -5.11%
7/7 10:31

Option Volume

Detail
Current (07/07 10:30am) 218,333
Calls: 120,816 (55%)
Puts: 97,517 (45%)
Prior (07/06) 237,967
Calls: 177,527 (75%)
Puts: 60,440 (25%)
Current vs Prior -8.25%
Calls: -31.94% (Calls)
Puts: +61.35% (Puts)
Prior 7-Day Total 3,115,473
Calls: 1,901,579 (61%)
Puts: 1,213,894 (39%)
Prior 7-Day Average 445,067
Calls: 271,654 (61%)
Puts: 173,413 (39%)
Current vs Prior 7-Day Avg -50.94%
Calls: -55.53%
Puts: -43.77%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/07 10:30am) $106.37M
Calls: $34.66M (33%)
Puts: $71.71M (67%)
Prior (07/06) $144.11M
Calls: $76.94M (53%)
Puts: $67.16M (47%)
Current vs Prior -26.19%
Calls: -54.96%
Puts: +6.77%
Prior 7-Day Total $1.86B
Calls: $827.11M (45%)
Puts: $1.03B (55%)
Prior 7-Day Average $265.32M
Calls: $118.16M (45%)
Puts: $147.16M (55%)
Current vs Prior 7-Day Avg -59.91%
Calls: -70.67%
Puts: -51.27%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/07 10:30am) 0.81
Prior (07/06) 0.34
Current vs Prior +137.08%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +16.68%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/07 10:30am) 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 7.52% | 11.23%11.23% | 25.52%
Prior 8.45% | 12.00%12.00% | 26.09%
Current vs Prior -10.95% | -6.39%-6.39% | -2.17%
Prior 7-Day Avg 7.73% | 11.93%12.45% | 26.18%
Current vs 7-Day Avg -2.66% | -5.83%-9.78% | -2.51%
Prior 7-Day Eod 8.45% | 12.00%-- | --
Current vs 7-Day Eod -10.95% | -6.39%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.73% | 4.69%
Calls: 1.60% | 4.44%
Puts: 3.85% | 4.94%
Prior 3.65% | 5.66%
Calls: 3.17% | 4.35%
Puts: 4.14% | 6.97%
Current vs Prior -25.21% | -17.14%
Prior 7-Day Avg 8.04% | 6.41%
Calls: 7.67% | 4.93%
Puts: 8.42% | 7.89%
Current vs 7-Day Avg -66.06% | -26.83%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($71.71M). P/C ratio rising 137% - 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
10:25BEARISHBULLISHBULLISH
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 256 of results (avg 5.2%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2114.6014.80$14.701.4%4460.4811.0K
$149.00Jul 106.806.90$6.851.5%1510.61138
$150.00Aug 2118.9019.20$19.051.6%1730.5710.0K
$150.00Jul 106.206.30$6.251.6%2.4K0.581.1K
$157.50Jul 102.953.00$2.981.7%3.1K0.362.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2116.9017.10$17.001.2%5470.4318.6K
$157.50Jul 108.208.30$8.251.2%1.3K0.643.6K
$145.00Aug 2114.5014.70$14.601.4%1.0K0.384.2K
$170.00Aug 2129.0029.40$29.201.4%6820.593.4K
$175.00Aug 2132.5033.10$32.801.8%160.632.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.59, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Jul 100.300.35$0.3215.6%2720.051.3K
$180.00Jul 100.350.40$0.3813.2%3.3K0.0616.0K
$177.50Jul 100.400.45$0.4311.6%4470.071.3K
$175.00Jul 100.500.55$0.539.4%3.4K0.0810.0K
$172.50Jul 100.600.65$0.637.9%1.9K0.105.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Jul 100.350.40$0.3813.2%900.06277
$134.00Jul 100.400.45$0.4311.6%1080.07453
$135.00Jul 100.500.55$0.539.4%2.1K0.085.6K
$136.00Jul 100.600.65$0.637.9%2820.10900
$137.00Jul 100.650.75$0.7014.3%1300.11702

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 149 found (avg delta 0.69, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 1027.4031.10$29.2512.6%10.991
$125.00Jul 1024.8028.60$26.7014.2%--0.9822
$126.00Jul 1024.5028.20$26.3514.0%--0.9812
$127.00Jul 1023.2025.80$24.5010.6%--0.9811
$130.00Jul 1021.7022.80$22.254.9%70.96709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Jul 1030.2031.80$31.005.2%--0.9261
$180.00Jul 1027.8029.80$28.806.9%220.92436
$177.50Jul 1025.4027.60$26.508.3%160.92167
$175.00Jul 1022.9024.50$23.706.8%220.911.3K
$172.50Jul 1020.4022.00$21.207.5%120.89281

Most actively traded options today. High liquidity = easy entry/exit. 285 active (total vol 131.7K, top 9.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 102.252.30$2.282.2%7.9K0.2914.2K
$170.00Jul 100.800.85$0.836.0%6.9K0.1216.6K
$165.00Jul 101.301.35$1.333.8%4.4K0.1912.1K
$155.00Jul 103.803.90$3.852.6%4.0K0.436.1K
$162.50Jul 101.701.80$1.755.7%3.6K0.235.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 104.004.10$4.052.5%9.8K0.429.0K
$140.00Jul 101.051.10$1.084.6%8.5K0.167.4K
$155.00Jul 106.506.70$6.603.0%4.9K0.574.9K
$145.00Jul 102.202.25$2.232.2%4.4K0.279.3K
$152.50Jul 105.105.30$5.203.8%4.4K0.502.8K

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 11.0%, max 39.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$182.50Jul 10Aug 14113.8%86.5%31.5%2731.4K
$180.00Jul 10Aug 21110.1%84.9%29.7%3.5K21.7K
$177.50Jul 10Aug 14105.7%86.4%22.3%4471.5K
$175.00Jul 10Aug 21103.1%84.9%21.4%3.6K12.5K
$125.00Jul 10Aug 21105.6%88.6%19.3%--65
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$182.50Jul 10Jul 31113.8%81.6%39.3%--71
$180.00Jul 10Aug 21110.1%84.9%29.7%424.8K
$175.00Jul 10Aug 21103.1%84.9%21.4%383.8K
$177.50Jul 10Aug 7105.7%87.1%21.4%16184
$125.00Jul 10Aug 21105.6%88.5%19.3%4586.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 24.00, avg 2.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$177.50Jul 10$0.10$2.40$0.1024.00$175.10
$180.00$182.50Jul 17$0.18$2.32$0.1812.89$180.18
$167.50$170.00Jul 10$0.19$2.31$0.1912.16$167.69
$170.00$172.50Jul 10$0.20$2.30$0.2011.50$170.20
$177.50$180.00Jul 17$0.20$2.30$0.2011.50$177.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.47$4.53$0.479.64$129.53
$135.00$134.00Jul 10$0.10$0.90$0.109.00$134.90
$139.00$138.00Jul 10$0.12$0.88$0.127.33$138.88
$138.00$137.00Jul 10$0.13$0.87$0.136.69$137.87
$140.00$139.00Jul 10$0.13$0.87$0.136.69$139.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 277 found (best R:R 15.67, avg 1.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$157.50Aug 14$2.35$2.35$0.1515.67$157.35
$130.00$134.00Jul 10$3.75$3.75$0.2515.00$133.75
$130.00$135.00Jul 24$4.30$4.30$0.706.14$134.30
$137.00$138.00Jul 10$0.85$0.85$0.155.67$137.85
$138.00$139.00Jul 10$0.85$0.85$0.155.67$138.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$172.50$170.00Jul 10$2.35$2.35$0.1515.67$170.15
$180.00$177.50Jul 10$2.30$2.30$0.2011.50$177.70
$182.50$180.00Jul 24$2.30$2.30$0.2011.50$180.20
$180.00$175.00Aug 14$4.60$4.60$0.4011.50$175.40
$167.50$165.00Jul 10$2.25$2.25$0.259.00$165.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $2.54, cheapest $0.63)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.75105.6%83.9%
$182.50Jul 10Jul 17$0.98113.8%88.9%
$180.00Jul 10Jul 17$1.10110.1%87.4%
$130.00Jul 10Jul 17$1.2597.1%81.4%
$177.50Jul 10Jul 17$1.25105.7%85.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.63105.6%83.9%
$180.00Jul 10Jul 17$0.80110.1%87.4%
$130.00Jul 10Jul 17$0.9797.1%81.4%
$175.00Jul 10Jul 17$1.00103.1%84.1%
$177.50Jul 10Jul 17$1.10105.7%85.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 6.67% of stock, avg 17.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Jul 10$4.95$5.20$10.15$142.35$162.656.67%
$150.00Jul 10$6.25$4.05$10.30$139.70$160.306.77%
$149.00Jul 10$6.85$3.60$10.45$138.55$159.456.86%
$155.00Jul 10$3.85$6.60$10.45$144.55$165.456.86%
$148.00Jul 10$7.50$3.20$10.70$137.30$158.707.03%
$147.00Jul 10$8.00$2.85$10.85$136.15$157.857.13%
$146.00Jul 10$8.65$2.53$11.18$134.82$157.187.34%
$157.50Jul 10$2.98$8.25$11.23$146.27$168.737.38%
$145.00Jul 10$9.35$2.23$11.58$133.42$156.587.61%
$144.00Jul 10$10.10$1.95$12.05$131.95$156.057.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.75% of stock, avg 12.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$147.00Jul 10$1.33$2.85$4.18$142.82$169.18
$165.00$148.00Jul 10$1.33$3.20$4.53$143.47$169.53
$162.50$147.00Jul 10$1.75$2.85$4.60$142.40$167.10
$165.00$149.00Jul 10$1.33$3.60$4.93$144.07$169.93
$162.50$148.00Jul 10$1.75$3.20$4.95$143.05$167.45
$160.00$147.00Jul 10$2.28$2.85$5.13$141.87$165.13
$162.50$149.00Jul 10$1.75$3.60$5.35$143.65$167.85
$165.00$150.00Jul 10$1.33$4.05$5.38$144.62$170.38
$160.00$148.00Jul 10$2.28$3.20$5.48$142.52$165.48
$165.00$135.00Jul 17$3.55$1.98$5.53$129.47$170.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 256 found (best R:R 15.67, avg credit $2.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.70$0.3015.67$150.30$164.70
125/130135/140Jul 17$4.67$0.3314.15$125.33$139.67
125/130135/140Aug 21$4.65$0.3513.29$125.35$139.65
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
140/143146/149Jul 31$2.75$0.2511.00$140.25$148.75
134/135136/137Jul 10$0.90$0.109.00$134.10$136.90
150/152155/158Jul 17$2.25$0.259.00$150.25$157.25
143/144149/150Jul 24$0.90$0.109.00$143.10$149.90
144/145147/148Jul 24$0.90$0.109.00$144.10$147.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.05$4.9599.00
$175.00$177.50$180.00Jul 10$0.05$2.4549.00
$175.00$177.50$180.00Jul 17$0.05$2.4549.00
$160.00$162.50$165.00Jul 31$0.05$2.4549.00
$177.50$180.00$182.50Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$162.50$165.00$167.50Jul 17$0.05$2.4549.00
$125.00$130.00$135.00Aug 7$0.15$4.8532.33
$130.00$135.00$140.00Aug 21$0.15$4.8532.33
$140.00$145.00$150.00Aug 21$0.15$4.8532.33
$150.00$155.00$160.00Aug 21$0.15$4.8532.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-0.26, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$182.501:2Jul 10-$0.26$2.24
$175.00$177.501:2Jul 10-$0.33$2.17
$177.50$180.001:2Jul 10-$0.33$2.17
$170.00$172.501:2Jul 10-$0.43$2.07
$172.50$175.001:2Jul 10-$0.43$2.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Jul 17-$0.26$4.74
$135.00$130.001:2Jul 17-$0.42$4.58
$140.00$135.001:2Jul 17-$0.86$4.14
$130.00$125.001:2Jul 24-$0.88$4.12
$135.00$130.001:2Jul 24-$1.31$3.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 10.90%, avg 4.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$16.600.531.8%10.90%12.72%1757.4K
$152.50Aug 14$16.500.550.2%10.84%11.02%136
$152.50Aug 7$15.200.540.2%9.98%10.16%4221
$160.00Aug 21$14.600.485.1%9.59%14.69%44611.0K
$155.00Aug 14$14.500.531.8%9.53%11.34%9601
$155.00Aug 7$13.200.511.8%8.67%10.49%109146
$160.00Aug 14$12.900.485.1%8.47%13.58%4913
$165.00Aug 21$12.600.448.4%8.28%16.67%11012.3K
$152.50Jul 31$11.900.530.2%7.82%7.99%312133
$157.50Aug 7$11.900.493.5%7.82%11.28%2046

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 120,816
Total Puts 97,517
Put/Call Ratio 0.81
Net Difference 23,299

Prior's Put/Call Breakdown

Total Calls 177,527
Total Puts 60,440
Put/Call Ratio 0.34
Net Difference 117,087

Prior 7-Day Put/Call Summary

Total Calls 1,901,579
Total Puts 1,213,894
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