Tour v300
SPCX
SPACE EX TECH SPACEX A
$150.82 +0.90%
7/8 10:15

Option Volume

Detail
Current (07/08 10:15am) 122,453
Calls: 55,595 (45%)
Puts: 66,858 (55%)
Prior (07/07) 181,832
Calls: 104,276 (57%)
Puts: 77,556 (43%)
Current vs Prior -32.66%
Calls: -46.68% (Calls)
Puts: -13.79% (Puts)
Prior 7-Day Total 3,353,052
Calls: 1,980,371 (59%)
Puts: 1,372,681 (41%)
Prior 7-Day Average 479,007
Calls: 282,910 (59%)
Puts: 196,097 (41%)
Current vs Prior 7-Day Avg -74.44%
Calls: -80.35%
Puts: -65.91%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/08 10:15am) $74.17M
Calls: $23.16M (31%)
Puts: $51.02M (69%)
Prior (07/07) $87.84M
Calls: $26.51M (30%)
Puts: $61.33M (70%)
Current vs Prior -15.56%
Calls: -12.64%
Puts: -16.82%
Prior 7-Day Total $2.06B
Calls: $905.73M (44%)
Puts: $1.16B (56%)
Prior 7-Day Average $294.90M
Calls: $129.39M (44%)
Puts: $165.51M (56%)
Current vs Prior 7-Day Avg -74.85%
Calls: -82.10%
Puts: -69.18%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/08 10:15am) 1.20
Prior (07/07) 0.74
Current vs Prior +61.69%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg +29.82%
Sentiment BEARISH

Open Interest

Detail
Current (07/08 10:15am) 2,643,722
Calls: 1,377,527 (52%)
Puts: 1,266,195 (48%)
Prior (07/07) 2,439,907
Calls: 1,269,835 (52%)
Puts: 1,170,072 (48%)
Current vs Prior +8.35%
Prior 7-Day Total 17,086,487
Calls: 9,019,402 (53%)
Puts: 8,067,085 (47%)
Prior 7-Day Average 2,440,926
Calls: 1,288,486 (53%)
Puts: 1,152,440 (47%)
Current vs Prior 7-Day Avg +8.31%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 6.17% | 10.38%10.38% | 24.86%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -3.99% | -11.62%-11.62% | -0.23%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -16.68% | -12.67%-15.04% | -3.47%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -3.99% | -11.62%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.31% | 4.46%
Calls: 4.55% | 3.97%
Puts: 4.08% | 4.94%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +107.21% | +57.60%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -34.22% | -19.13%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($51.02M). Bearish P/C ratio of 1.20 indicates protective positioning. P/C ratio rising 62% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHNEUTRALBEARISH

📈 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 194 of results (avg 6.8%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Jul 103.203.30$3.253.1%3.0K0.453.5K
$147.00Jul 106.006.20$6.103.3%2340.67250
$135.00Aug 2125.4026.30$25.853.5%40.69201
$148.00Jul 105.405.60$5.503.6%1820.63184
$144.00Jul 108.108.40$8.253.6%10.7768
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2116.9017.10$17.001.2%1390.4418.6K
$175.00Aug 2132.7033.30$33.001.8%70.642.6K
$145.00Aug 2114.3014.60$14.452.1%5560.406.4K
$147.00Jul 102.252.30$2.282.2%1.1K0.332.7K
$146.00Jul 101.901.95$1.922.6%3640.302.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.54, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Jul 100.250.30$0.2817.9%8220.056.0K
$170.00Jul 100.300.35$0.3215.6%1.6K0.0715.3K
$165.00Jul 100.550.65$0.6016.7%2.7K0.1212.7K
$162.50Jul 100.800.90$0.8511.8%1.7K0.165.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 100.250.30$0.2817.9%5390.066.5K
$136.00Jul 100.300.35$0.3215.6%490.071.2K
$137.00Jul 100.350.40$0.3813.2%930.081.0K
$138.00Jul 100.450.50$0.4810.4%1940.092.4K
$139.00Jul 100.500.60$0.5518.2%2130.115.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 150 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1023.8026.70$25.2511.5%--0.9823
$126.00Jul 1023.9025.70$24.807.3%--0.9812
$127.00Jul 1021.8025.70$23.7516.4%--0.9811
$130.00Jul 1020.3021.40$20.855.3%150.97758
$131.00Jul 1017.9022.10$20.0021.0%--0.9712
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 1025.5027.90$26.709.0%41.00131
$180.00Jul 1028.7030.20$29.455.1%81.00407
$175.00Jul 1023.7025.40$24.556.9%550.931.1K
$172.50Jul 1021.1022.80$21.957.7%--0.93266
$170.00Jul 1019.0020.30$19.656.6%210.921.8K

Most actively traded options today. High liquidity = easy entry/exit. 263 active (total vol 80.4K, top 6.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 101.151.25$1.208.3%5.6K0.2118.5K
$155.00Jul 102.302.40$2.354.3%5.1K0.368.6K
$150.00Jul 104.304.50$4.404.5%3.4K0.553.8K
$152.50Jul 103.203.30$3.253.1%3.0K0.453.5K
$165.00Jul 100.550.65$0.6016.7%2.7K0.1212.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 100.650.70$0.687.4%6.6K0.1317.8K
$150.00Jul 103.403.60$3.505.7%5.2K0.4511.4K
$145.00Jul 101.601.70$1.656.1%3.8K0.2611.5K
$155.00Jul 106.406.60$6.503.1%1.9K0.656.3K
$152.50Jul 104.805.00$4.904.1%1.9K0.552.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 12.2%, max 41.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21119.1%84.1%41.7%98520.7K
$177.50Jul 10Aug 14111.4%85.5%30.3%4892.7K
$125.00Jul 10Aug 21113.2%87.4%29.6%--81
$175.00Jul 10Aug 21108.3%84.4%28.2%73410.2K
$172.50Jul 10Aug 14103.9%82.6%25.7%8226.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21119.1%84.1%41.7%754.8K
$125.00Jul 10Aug 21113.2%87.4%29.6%1.1K6.2K
$175.00Jul 10Aug 21108.3%84.4%28.2%623.7K
$177.50Jul 10Aug 7111.4%88.0%26.5%5148
$172.50Jul 10Aug 14103.9%82.6%25.7%--294

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 21.73, avg 2.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$177.50$180.00Jul 17$0.11$2.39$0.1121.73$177.61
$167.50$170.00Jul 10$0.13$2.37$0.1318.23$167.63
$165.00$167.50Jul 10$0.15$2.35$0.1515.67$165.15
$172.50$175.00Jul 17$0.20$2.30$0.2011.50$172.70
$175.00$177.50Aug 7$0.20$2.30$0.2011.50$175.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.42$4.58$0.4210.90$129.58
$141.00$140.00Jul 10$0.12$0.88$0.127.33$140.88
$140.00$139.00Jul 10$0.13$0.87$0.136.69$139.87
$135.00$130.00Jul 17$0.70$4.30$0.706.14$134.30
$142.00$141.00Jul 10$0.15$0.85$0.155.67$141.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 29.00, avg 1.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$127.00$130.00Jul 10$2.90$2.90$0.1029.00$129.90
$125.00$130.00Jul 17$4.50$4.50$0.509.00$129.50
$130.00$131.00Jul 10$0.85$0.85$0.155.67$130.85
$140.00$141.00Jul 10$0.85$0.85$0.155.67$140.85
$142.00$143.00Jul 10$0.85$0.85$0.155.67$142.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$172.50$170.00Jul 17$2.40$2.40$0.1024.00$170.10
$172.50$170.00Aug 14$2.40$2.40$0.1024.00$170.10
$165.00$162.50Jul 10$2.35$2.35$0.1515.67$162.65
$177.50$175.00Jul 24$2.35$2.35$0.1515.67$175.15
$177.50$175.00Jul 31$2.35$2.35$0.1515.67$175.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $2.69, cheapest $0.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 10Jul 17$0.84119.1%85.2%
$130.00Jul 10Jul 17$0.90100.4%79.4%
$177.50Jul 10Jul 17$0.95111.4%83.0%
$125.00Jul 10Jul 17$1.00113.2%82.6%
$175.00Jul 10Jul 17$1.12108.3%82.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.55113.2%82.6%
$175.00Jul 10Jul 17$0.60108.3%82.3%
$130.00Jul 10Jul 17$0.92100.4%79.4%
$180.00Jul 10Jul 17$0.95119.1%85.2%
$177.50Jul 10Jul 17$1.15111.4%83.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 5.24% of stock, avg 16.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 10$4.40$3.50$7.90$142.10$157.905.24%
$149.00Jul 10$4.90$3.05$7.95$141.05$156.955.27%
$148.00Jul 10$5.50$2.65$8.15$139.85$156.155.40%
$152.50Jul 10$3.25$4.90$8.15$144.35$160.655.40%
$147.00Jul 10$6.10$2.28$8.38$138.62$155.385.56%
$146.00Jul 10$6.80$1.92$8.72$137.28$154.725.78%
$155.00Jul 10$2.35$6.50$8.85$146.15$163.855.87%
$145.00Jul 10$7.50$1.65$9.15$135.85$154.156.07%
$144.00Jul 10$8.25$1.38$9.63$134.37$153.636.39%
$157.50Jul 10$1.65$8.35$10.00$147.50$167.506.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 1.84% of stock, avg 11.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$162.50$146.00Jul 10$0.85$1.92$2.77$143.23$165.27
$160.00$146.00Jul 10$1.20$1.92$3.12$142.88$163.12
$162.50$147.00Jul 10$0.85$2.28$3.13$143.87$165.63
$160.00$147.00Jul 10$1.20$2.28$3.48$143.52$163.48
$162.50$148.00Jul 10$0.85$2.65$3.50$144.50$166.00
$157.50$146.00Jul 10$1.65$1.92$3.57$142.43$161.07
$160.00$148.00Jul 10$1.20$2.65$3.85$144.15$163.85
$162.50$149.00Jul 10$0.85$3.05$3.90$145.10$166.40
$157.50$147.00Jul 10$1.65$2.28$3.93$143.07$161.43
$162.50$130.00Jul 17$3.15$1.05$4.20$125.80$166.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 226 found (best R:R 15.67, avg credit $2.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/152155/158Jul 17$2.35$0.1515.67$150.15$157.35
145/150155/160Aug 21$4.70$0.3015.67$145.30$159.70
125/130135/140Jul 31$4.60$0.4011.50$125.40$139.60
135/140145/150Aug 21$4.60$0.4011.50$135.40$149.60
125/130135/140Jul 24$4.55$0.4510.11$125.45$139.55
125/130135/140Aug 14$4.55$0.4510.11$125.45$139.55
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
160/165170/175Aug 21$4.55$0.4510.11$160.45$174.55
125/130135/140Aug 21$4.45$0.558.09$125.55$139.45
155/160165/170Aug 21$4.45$0.558.09$155.55$169.45

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
$155.00$157.50$160.00Jul 24$0.05$2.4549.00
$130.00$135.00$140.00Jul 31$0.10$4.9049.00
$152.50$155.00$157.50Jul 31$0.05$2.4549.00
$155.00$157.50$160.00Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$167.50$170.00Jul 24$0.05$2.4549.00
$162.50$165.00$167.50Jul 31$0.05$2.4549.00
$125.00$130.00$135.00Aug 7$0.10$4.9049.00
$150.00$155.00$160.00Aug 21$0.10$4.9049.00
$157.50$160.00$162.50Jul 17$0.10$2.4024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-0.21, 57 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$177.501:2Jul 10-$0.13$2.37
$172.50$175.001:2Jul 10-$0.18$2.32
$177.50$180.001:2Jul 10-$0.18$2.32
$167.50$170.001:2Jul 10-$0.19$2.31
$170.00$172.501:2Jul 10-$0.24$2.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Jul 17-$0.21$4.79
$135.00$130.001:2Jul 17-$0.35$4.65
$140.00$135.001:2Jul 17-$0.67$4.33
$130.00$125.001:2Jul 24-$0.73$4.27
$145.00$140.001:2Jul 17-$1.21$3.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 10.14%, avg 3.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$15.300.512.8%10.14%12.92%458.1K
$152.50Aug 14$13.900.531.1%9.22%10.33%459
$155.00Aug 14$13.400.502.8%8.88%11.66%2615
$152.50Aug 7$13.200.521.1%8.75%9.87%9199
$160.00Aug 21$13.100.476.1%8.69%14.77%26011.6K
$155.00Aug 7$12.300.502.8%8.16%10.93%8282
$160.00Aug 14$11.700.466.1%7.76%13.84%61109
$157.50Aug 14$11.400.484.4%7.56%11.99%--64
$165.00Aug 21$11.400.439.4%7.56%16.96%7312.3K
$157.50Aug 7$10.700.474.4%7.09%11.52%593

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 55,595
Total Puts 66,858
Put/Call Ratio 1.20
Net Difference -11,263

Prior's Put/Call Breakdown

Total Calls 104,276
Total Puts 77,556
Put/Call Ratio 0.74
Net Difference 26,720

Prior 7-Day Put/Call Summary

Total Calls 1,980,371
Total Puts 1,372,681
Average Put/Call Ratio 0.93
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