Tour v297
SPCX
SPACE EX TECH SPACEX A
$151.17 -5.77%
7/7 10:37

Option Volume

Detail
Current (07/07 10:35am) 235,562
Calls: 128,700 (55%)
Puts: 106,862 (45%)
Prior (07/06) 267,782
Calls: 204,922 (77%)
Puts: 62,860 (23%)
Current vs Prior -12.03%
Calls: -37.20% (Calls)
Puts: +70.00% (Puts)
Prior 7-Day Total 3,178,034
Calls: 1,932,857 (61%)
Puts: 1,245,177 (39%)
Prior 7-Day Average 454,004
Calls: 276,122 (61%)
Puts: 177,882 (39%)
Current vs Prior 7-Day Avg -48.11%
Calls: -53.39%
Puts: -39.93%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/07 10:35am) $121.67M
Calls: $37.57M (31%)
Puts: $84.10M (69%)
Prior (07/06) $149.00M
Calls: $79.68M (53%)
Puts: $69.31M (47%)
Current vs Prior -18.34%
Calls: -52.85%
Puts: +21.34%
Prior 7-Day Total $1.89B
Calls: $836.69M (44%)
Puts: $1.06B (56%)
Prior 7-Day Average $270.25M
Calls: $119.53M (44%)
Puts: $150.72M (56%)
Current vs Prior 7-Day Avg -54.98%
Calls: -68.57%
Puts: -44.20%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/07 10:35am) 0.83
Prior (07/06) 0.31
Current vs Prior +170.68%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +18.37%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/07 10:35am) 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 7.61% | 11.31%11.31% | 25.67%
Prior 8.45% | 12.00%12.00% | 26.09%
Current vs Prior -9.94% | -5.73%-5.73% | -1.61%
Prior 7-Day Avg 7.73% | 11.93%12.45% | 26.18%
Current vs 7-Day Avg -1.55% | -5.17%-9.15% | -1.95%
Prior 7-Day Eod 8.45% | 12.00%-- | --
Current vs 7-Day Eod -9.94% | -5.73%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.48% | 4.68%
Calls: 3.51% | 4.71%
Puts: 3.45% | 4.65%
Prior 3.65% | 5.66%
Calls: 3.17% | 4.35%
Puts: 4.14% | 6.97%
Current vs Prior -4.66% | -17.31%
Prior 7-Day Avg 8.04% | 6.41%
Calls: 7.67% | 4.93%
Puts: 8.42% | 7.89%
Current vs 7-Day Avg -56.73% | -26.99%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($84.10M). P/C ratio rising 171% - 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 NEUTRAL
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
10:30BEARISHBULLISHBULLISH
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 251 of results (avg 5.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Jul 102.652.70$2.681.9%3.2K0.332.9K
$150.00Jul 2410.5010.70$10.601.9%760.55422
$160.00Jul 174.504.60$4.552.2%2.6K0.3610.1K
$160.00Jul 102.002.05$2.032.5%8.2K0.2714.2K
$147.00Jul 107.307.50$7.402.7%1230.6590
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 218.808.90$8.851.1%3240.268.7K
$150.00Aug 2117.4017.60$17.501.1%1.6K0.4318.6K
$145.00Aug 2114.9015.10$15.001.3%1.0K0.394.2K
$140.00Aug 2112.6012.80$12.701.6%1.3K0.357.1K
$140.00Jul 245.105.20$5.151.9%2.1K0.291.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.60, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 100.350.40$0.3813.2%3.4K0.0616.0K
$177.50Jul 100.400.45$0.4311.6%4490.071.3K
$175.00Jul 100.450.50$0.4810.4%3.5K0.0710.0K
$172.50Jul 100.550.60$0.578.8%2.0K0.095.3K
$170.00Jul 100.700.75$0.736.8%7.1K0.1116.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Jul 100.250.30$0.2817.9%290.05746
$132.00Jul 100.300.35$0.3215.6%440.06690
$134.00Jul 100.450.50$0.4810.4%1260.08453
$135.00Jul 100.550.60$0.578.8%2.2K0.095.6K
$136.00Jul 100.650.70$0.687.4%2940.10900

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 146 found (avg delta 0.69, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 1027.4031.10$29.2512.6%10.991
$125.00Jul 1025.4028.60$27.0011.9%--0.9822
$126.00Jul 1024.5028.20$26.3514.0%--0.9812
$127.00Jul 1023.2025.80$24.5010.6%--0.9811
$130.00Jul 1020.9022.60$21.757.8%70.96709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1027.9029.70$28.806.3%220.92436
$177.50Jul 1025.5027.30$26.406.8%160.92167
$175.00Jul 1023.1024.80$23.957.1%220.911.3K
$172.50Jul 1021.1022.40$21.756.0%120.90281
$170.00Jul 1019.2020.00$19.604.1%580.881.8K

Most actively traded options today. High liquidity = easy entry/exit. 281 active (total vol 142.4K, top 10.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 102.002.05$2.032.5%8.2K0.2714.2K
$170.00Jul 100.700.75$0.736.8%7.1K0.1116.6K
$165.00Jul 101.151.20$1.174.3%4.6K0.1712.1K
$155.00Jul 103.403.60$3.505.7%4.3K0.406.1K
$162.50Jul 101.501.60$1.556.5%3.7K0.215.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 104.404.60$4.504.4%10.1K0.459.0K
$140.00Jul 101.251.30$1.273.9%8.6K0.177.4K
$155.00Jul 107.207.40$7.302.7%5.1K0.604.9K
$152.50Jul 105.705.90$5.803.4%4.7K0.532.8K
$145.00Jul 102.502.55$2.532.0%4.6K0.309.3K

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 9.9%, max 33.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21113.5%84.7%33.9%3.6K21.7K
$177.50Jul 10Aug 14109.2%86.0%27.0%4491.5K
$175.00Jul 10Aug 21104.3%84.9%22.8%3.6K12.5K
$172.50Jul 10Aug 14101.0%85.9%17.6%2.0K5.3K
$170.00Jul 10Aug 2198.6%84.9%16.1%7.2K21.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21113.5%84.7%33.9%424.8K
$177.50Jul 10Aug 7109.2%85.9%27.0%16184
$175.00Jul 10Aug 21104.3%84.9%22.8%423.8K
$172.50Jul 10Aug 14101.0%85.9%17.6%15309
$170.00Jul 10Aug 2198.6%84.9%16.1%7405.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 15.67, avg 2.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$177.50$180.00Jul 17$0.15$2.35$0.1515.67$177.65
$170.00$172.50Jul 10$0.16$2.34$0.1614.62$170.16
$167.50$170.00Jul 10$0.20$2.30$0.2011.50$167.70
$175.00$177.50Jul 17$0.23$2.27$0.239.87$175.23
$165.00$167.50Jul 10$0.24$2.26$0.249.42$165.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$138.00$137.00Jul 10$0.10$0.90$0.109.00$137.90
$136.00$135.00Jul 10$0.11$0.89$0.118.09$135.89
$130.00$125.00Jul 17$0.55$4.45$0.558.09$129.45
$137.00$136.00Jul 10$0.15$0.85$0.155.67$136.85
$130.00$125.00Jul 24$0.80$4.20$0.805.25$129.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 270 found (best R:R 15.67, avg 1.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$127.00$130.00Jul 10$2.75$2.75$0.2511.00$129.75
$130.00$134.00Jul 10$3.60$3.60$0.409.00$133.60
$135.00$136.00Jul 10$0.90$0.90$0.109.00$135.90
$155.00$157.50Aug 14$2.25$2.25$0.259.00$157.25
$125.00$130.00Jul 17$4.45$4.45$0.558.09$129.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$177.50Jul 24$2.35$2.35$0.1515.67$177.65
$162.50$160.00Aug 14$2.35$2.35$0.1515.67$160.15
$177.50$175.00Jul 17$2.25$2.25$0.259.00$175.25
$172.50$170.00Aug 14$2.25$2.25$0.259.00$170.25
$175.00$172.50Jul 10$2.20$2.20$0.307.33$172.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $2.71, cheapest $0.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.8094.1%81.7%
$180.00Jul 10Jul 17$1.02113.5%88.4%
$177.50Jul 10Jul 17$1.12109.2%86.2%
$175.00Jul 10Jul 17$1.30104.3%84.7%
$172.50Jul 10Jul 17$1.53101.0%83.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.65102.9%83.3%
$130.00Jul 10Jul 17$1.1094.1%81.7%
$177.50Jul 10Jul 17$1.15109.2%86.2%
$180.00Jul 10Jul 17$1.20113.5%88.4%
$175.00Jul 10Jul 17$1.35104.3%84.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 6.75% of stock, avg 17.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 10$5.70$4.50$10.20$139.80$160.206.75%
$149.00Jul 10$6.30$4.00$10.30$138.70$159.306.81%
$152.50Jul 10$4.50$5.80$10.30$142.20$162.806.81%
$148.00Jul 10$6.80$3.60$10.40$137.60$158.406.88%
$147.00Jul 10$7.40$3.20$10.60$136.40$157.607.01%
$155.00Jul 10$3.50$7.30$10.80$144.20$165.807.14%
$146.00Jul 10$8.05$2.85$10.90$135.10$156.907.21%
$145.00Jul 10$8.70$2.53$11.23$133.77$156.237.43%
$144.00Jul 10$9.35$2.23$11.58$132.42$155.587.66%
$157.50Jul 10$2.68$9.00$11.68$145.82$169.187.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.91% of stock, avg 12.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$162.50$146.00Jul 10$1.55$2.85$4.40$141.60$166.90
$162.50$147.00Jul 10$1.55$3.20$4.75$142.25$167.25
$160.00$146.00Jul 10$2.03$2.85$4.88$141.12$164.88
$162.50$148.00Jul 10$1.55$3.60$5.15$142.85$167.65
$160.00$147.00Jul 10$2.03$3.20$5.23$141.77$165.23
$162.50$130.00Jul 17$3.90$1.33$5.23$124.77$167.73
$157.50$146.00Jul 10$2.68$2.85$5.53$140.47$163.03
$162.50$149.00Jul 10$1.55$4.00$5.55$143.45$168.05
$160.00$148.00Jul 10$2.03$3.60$5.63$142.37$165.63
$157.50$147.00Jul 10$2.68$3.20$5.88$141.12$163.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 251 found (best R:R 13.29, avg credit $2.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Jul 31$4.65$0.3513.29$125.35$139.65
155/160165/170Aug 21$4.65$0.3513.29$155.35$169.65
140/143146/149Jul 31$2.75$0.2511.00$140.25$148.75
125/130135/140Jul 24$4.55$0.4510.11$125.45$139.55
135/140145/150Aug 21$4.55$0.4510.11$135.45$149.55
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
152/155158/160Jul 17$2.25$0.259.00$152.75$159.75
155/158160/162Jul 17$2.25$0.259.00$155.25$162.25
143/144148/149Jul 24$0.90$0.109.00$143.10$148.90
145/146147/148Jul 24$0.90$0.109.00$145.10$147.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Jul 17$0.05$4.9599.00
$165.00$167.50$170.00Jul 31$0.05$2.4549.00
$172.50$175.00$177.50Aug 14$0.05$2.4549.00
$160.00$165.00$170.00Aug 21$0.10$4.9049.00
$165.00$167.50$170.00Jul 17$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$160.00$162.50$165.00Jul 17$0.05$2.4549.00
$167.50$170.00$172.50Jul 17$0.05$2.4549.00
$162.50$165.00$167.50Jul 31$0.05$2.4549.00
$125.00$130.00$135.00Aug 7$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. 50 found (best net $-0.23, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$177.50$180.001:2Jul 10-$0.33$2.17
$175.00$177.501:2Jul 10-$0.38$2.12
$172.50$175.001:2Jul 10-$0.39$2.11
$170.00$172.501:2Jul 10-$0.41$2.09
$167.50$170.001:2Jul 10-$0.53$1.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Jul 17-$0.23$4.77
$135.00$130.001:2Jul 17-$0.51$4.49
$140.00$135.001:2Jul 17-$0.90$4.10
$130.00$125.001:2Jul 24-$0.95$4.05
$135.00$130.001:2Jul 24-$1.40$3.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 10.65%, avg 4.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$16.100.522.5%10.65%13.18%1937.4K
$152.50Aug 14$15.800.540.9%10.45%11.33%236
$155.00Aug 14$14.600.522.5%9.66%12.19%9601
$152.50Aug 7$14.400.540.9%9.53%10.41%4521
$160.00Aug 21$14.100.485.8%9.33%15.17%56111.0K
$155.00Aug 7$13.200.512.5%8.73%11.27%109146
$160.00Aug 14$12.800.475.8%8.47%14.31%5813
$165.00Aug 21$12.300.449.2%8.14%17.29%11112.3K
$157.50Aug 7$12.000.484.2%7.94%12.13%2046
$157.50Aug 14$11.800.494.2%7.81%11.99%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 128,700
Total Puts 106,862
Put/Call Ratio 0.83
Net Difference 21,838

Prior's Put/Call Breakdown

Total Calls 204,922
Total Puts 62,860
Put/Call Ratio 0.31
Net Difference 142,062

Prior 7-Day Put/Call Summary

Total Calls 1,932,857
Total Puts 1,245,177
Average Put/Call Ratio 0.70
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