Tour v301
SPCX
SPACE EX TECH SPACEX A
$151.07 +1.07%
7/8 10:25

Option Volume

Detail
Current (07/08 10:25am) 135,077
Calls: 63,312 (47%)
Puts: 71,765 (53%)
Prior (07/07) 205,051
Calls: 115,148 (56%)
Puts: 89,903 (44%)
Current vs Prior -34.13%
Calls: -45.02% (Calls)
Puts: -20.18% (Puts)
Prior 7-Day Total 3,395,712
Calls: 2,005,319 (59%)
Puts: 1,390,393 (41%)
Prior 7-Day Average 485,101
Calls: 286,474 (59%)
Puts: 198,627 (41%)
Current vs Prior 7-Day Avg -72.15%
Calls: -77.90%
Puts: -63.87%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/08 10:25am) $81.13M
Calls: $27.33M (34%)
Puts: $53.80M (66%)
Prior (07/07) $103.13M
Calls: $30.61M (30%)
Puts: $72.52M (70%)
Current vs Prior -21.33%
Calls: -10.71%
Puts: -25.81%
Prior 7-Day Total $2.08B
Calls: $912.03M (44%)
Puts: $1.17B (56%)
Prior 7-Day Average $297.05M
Calls: $130.29M (44%)
Puts: $166.76M (56%)
Current vs Prior 7-Day Avg -72.69%
Calls: -79.02%
Puts: -67.74%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/08 10:25am) 1.13
Prior (07/07) 0.78
Current vs Prior +45.18%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg +27.32%
Sentiment BEARISH

Open Interest

Detail
Current (07/08 10:25am) 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 6.09% | 10.33%10.33% | 24.89%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -5.18% | -12.05%-12.05% | -0.13%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -17.72% | -13.09%-15.46% | -3.37%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -5.18% | -12.05%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.35% | 2.56%
Calls: 4.44% | 2.60%
Puts: 4.26% | 2.53%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +109.13% | -9.54%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -33.61% | -53.58%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($53.80M). Slightly bearish P/C ratio of 1.13. P/C ratio rising 45% - 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 NEUTRAL
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
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
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 209 of results (avg 6.5%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Jul 105.005.10$5.052.0%5120.60291
$155.00Jul 102.402.45$2.422.1%5.3K0.368.6K
$150.00Aug 2117.7018.10$17.902.2%1880.5610.5K
$150.00Jul 177.607.80$7.702.6%5910.554.0K
$157.50Jul 101.701.75$1.732.9%1.2K0.285.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2116.8017.00$16.901.2%1470.4418.6K
$149.00Jul 102.902.95$2.931.7%1.4K0.402.9K
$148.00Jul 102.502.55$2.532.0%1.5K0.363.6K
$145.00Aug 2114.2014.50$14.352.1%5690.396.4K
$145.00Jul 174.304.40$4.352.3%6420.3410.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.53, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Jul 100.250.30$0.2817.9%8810.066.0K
$170.00Jul 100.300.35$0.3215.6%1.7K0.0715.3K
$165.00Jul 100.600.65$0.637.9%2.9K0.1212.7K
$162.50Jul 100.850.90$0.885.7%1.8K0.165.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 100.250.30$0.2817.9%5500.066.5K
$136.00Jul 100.300.35$0.3215.6%500.071.2K
$137.00Jul 100.350.40$0.3813.2%970.081.0K
$138.00Jul 100.400.45$0.4311.6%2600.092.4K
$139.00Jul 100.500.55$0.539.4%2160.105.7K

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 1023.8026.90$25.3512.2%--0.9923
$126.00Jul 1023.9025.90$24.908.0%--0.9812
$127.00Jul 1021.8025.70$23.7516.4%--0.9811
$130.00Jul 1020.6021.60$21.104.7%150.97758
$131.00Jul 1017.9022.10$20.0021.0%--0.9712
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 1026.0027.80$26.906.7%41.00131
$180.00Jul 1028.4029.80$29.104.8%81.00407
$175.00Jul 1023.6024.60$24.104.1%550.941.1K
$172.50Jul 1021.0022.20$21.605.6%--0.93266
$170.00Jul 1018.5019.60$19.055.8%310.921.8K

Most actively traded options today. High liquidity = easy entry/exit. 268 active (total vol 86.2K, top 7.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 101.201.25$1.234.1%5.9K0.2118.5K
$155.00Jul 102.402.45$2.422.1%5.3K0.368.6K
$150.00Jul 104.404.60$4.504.4%3.7K0.563.8K
$152.50Jul 103.203.40$3.306.1%3.3K0.463.5K
$165.00Jul 100.600.65$0.637.9%2.9K0.1212.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 100.600.65$0.637.9%7.0K0.1217.8K
$150.00Jul 103.303.40$3.353.0%5.5K0.4411.4K
$145.00Jul 101.501.60$1.556.5%3.9K0.2511.5K
$152.50Jul 104.604.80$4.704.3%2.0K0.542.8K
$155.00Jul 106.206.40$6.303.2%2.0K0.646.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 11.9%, max 41.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21118.3%83.9%41.0%1.0K20.7K
$177.50Jul 10Aug 14110.6%84.9%30.2%4932.7K
$175.00Jul 10Aug 21107.4%84.0%27.9%82310.2K
$172.50Jul 10Aug 14103.0%82.0%25.5%8816.1K
$130.00Jul 10Aug 21101.4%85.9%18.1%191.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21118.3%83.9%41.0%824.8K
$175.00Jul 10Aug 21107.4%84.0%27.9%873.7K
$177.50Jul 10Aug 7110.6%87.7%26.1%5148
$172.50Jul 10Aug 14103.0%82.0%25.5%--294
$130.00Jul 10Aug 21101.4%85.9%18.1%24614.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 18.23, avg 2.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$167.50$170.00Jul 10$0.13$2.37$0.1318.23$167.63
$175.00$177.50Aug 7$0.15$2.35$0.1515.67$175.15
$177.50$180.00Jul 17$0.16$2.34$0.1614.63$177.66
$165.00$167.50Jul 10$0.18$2.32$0.1812.89$165.18
$175.00$177.50Jul 17$0.20$2.30$0.2011.50$175.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.40$4.60$0.4011.50$129.60
$139.00$138.00Jul 10$0.10$0.90$0.109.00$138.90
$141.00$140.00Jul 10$0.12$0.88$0.127.33$140.88
$135.00$130.00Jul 17$0.67$4.33$0.676.46$134.33
$130.00$125.00Jul 24$0.69$4.31$0.696.25$129.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 265 found (best R:R 24.00, avg 1.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 17$4.75$4.75$0.2519.00$134.75
$125.00$130.00Jul 17$4.55$4.55$0.4510.11$129.55
$127.00$130.00Jul 10$2.65$2.65$0.357.57$129.65
$125.00$130.00Jul 24$4.35$4.35$0.656.69$129.35
$136.00$137.00Jul 10$0.85$0.85$0.155.67$136.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$172.50$170.00Aug 14$2.40$2.40$0.1024.00$170.10
$180.00$177.50Jul 17$2.35$2.35$0.1515.67$177.65
$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
$167.50$165.00Jul 17$2.30$2.30$0.2011.50$165.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $2.74, cheapest $0.57)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 10Jul 17$0.84118.3%84.5%
$177.50Jul 10Jul 17$1.00110.6%83.3%
$175.00Jul 10Jul 17$1.15107.4%82.0%
$172.50Jul 10Jul 17$1.32103.0%80.4%
$130.00Jul 10Jul 17$1.40101.4%79.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.5799.0%82.5%
$175.00Jul 10Jul 17$0.75107.4%82.0%
$177.50Jul 10Jul 17$0.85110.6%83.3%
$130.00Jul 10Jul 17$0.87101.4%79.1%
$180.00Jul 10Jul 17$1.00118.3%84.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 5.20% of stock, avg 16.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 10$4.50$3.35$7.85$142.15$157.855.20%
$149.00Jul 10$5.05$2.93$7.98$141.02$156.985.28%
$152.50Jul 10$3.30$4.70$8.00$144.50$160.505.30%
$148.00Jul 10$5.60$2.53$8.13$139.87$156.135.38%
$147.00Jul 10$6.25$2.15$8.40$138.60$155.405.56%
$155.00Jul 10$2.42$6.30$8.72$146.28$163.725.77%
$146.00Jul 10$6.95$1.85$8.80$137.20$154.805.83%
$145.00Jul 10$7.70$1.55$9.25$135.75$154.256.12%
$144.00Jul 10$8.40$1.30$9.70$134.30$153.706.42%
$157.50Jul 10$1.73$8.05$9.78$147.72$167.286.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 1.81% of stock, avg 11.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$162.50$146.00Jul 10$0.88$1.85$2.73$143.27$165.23
$162.50$147.00Jul 10$0.88$2.15$3.03$143.97$165.53
$160.00$146.00Jul 10$1.23$1.85$3.08$142.92$163.08
$160.00$147.00Jul 10$1.23$2.15$3.38$143.62$163.38
$162.50$148.00Jul 10$0.88$2.53$3.41$144.59$165.91
$157.50$146.00Jul 10$1.73$1.85$3.58$142.42$161.08
$160.00$148.00Jul 10$1.23$2.53$3.76$144.24$163.76
$162.50$149.00Jul 10$0.88$2.93$3.81$145.19$166.31
$157.50$147.00Jul 10$1.73$2.15$3.88$143.12$161.38
$160.00$149.00Jul 10$1.23$2.93$4.16$144.84$164.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 227 found (best R:R 44.45, avg credit $2.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Jul 24$4.89$0.1144.45$125.11$139.89
125/130135/140Aug 21$4.70$0.3015.67$125.30$139.70
125/130135/140Aug 14$4.55$0.4510.11$125.45$139.55
135/140145/150Aug 21$4.55$0.4510.11$135.45$149.55
145/150155/160Aug 21$4.55$0.4510.11$145.45$159.55
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
150/152155/158Jul 17$2.25$0.259.00$150.25$157.25
155/158160/162Jul 17$2.25$0.259.00$155.25$162.25
145/146148/149Jul 31$0.90$0.109.00$145.10$148.90
140/143150/152Aug 7$2.70$0.309.00$140.30$152.70

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
$175.00$177.50$180.00Jul 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
$162.50$165.00$167.50Aug 7$0.05$2.4549.00
$125.00$130.00$135.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 14$0.05$4.9599.00
$157.50$160.00$162.50Jul 17$0.05$2.4549.00
$125.00$130.00$135.00Aug 7$0.10$4.9049.00
$125.00$130.00$135.00Jul 31$0.15$4.8532.33
$135.00$140.00$145.00Aug 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. 55 found (best net $-0.20, 55 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-$0.20$4.80
$135.00$130.001:2Jul 17-$0.33$4.67
$140.00$135.001:2Jul 17-$0.59$4.41
$130.00$125.001:2Jul 24-$0.79$4.21
$135.00$130.001:2Jul 24-$1.14$3.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 10.13%, avg 4.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$15.300.522.6%10.13%12.73%468.1K
$152.50Aug 14$13.900.530.9%9.20%10.15%459
$155.00Aug 14$13.500.512.6%8.94%11.54%3615
$160.00Aug 21$13.400.475.9%8.87%14.78%37911.6K
$152.50Aug 7$13.200.530.9%8.74%9.68%9199
$155.00Aug 7$12.300.502.6%8.14%10.74%13282
$160.00Aug 14$11.700.465.9%7.74%13.66%61109
$165.00Aug 21$11.600.439.2%7.68%16.90%7612.3K
$157.50Aug 14$11.500.484.3%7.61%11.87%--64
$157.50Aug 7$10.700.474.3%7.08%11.34%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 63,312
Total Puts 71,765
Put/Call Ratio 1.13
Net Difference -8,453

Prior's Put/Call Breakdown

Total Calls 115,148
Total Puts 89,903
Put/Call Ratio 0.78
Net Difference 25,245

Prior 7-Day Put/Call Summary

Total Calls 2,005,319
Total Puts 1,390,393
Average Put/Call Ratio 0.89
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