Tour v301
SPCX
SPACE EX TECH SPACEX A
$150.66 +0.80%
7/8 10:35

Option Volume

Detail
Current (07/08 10:35am) 144,257
Calls: 67,601 (47%)
Puts: 76,656 (53%)
Prior (07/07) 235,562
Calls: 128,700 (55%)
Puts: 106,862 (45%)
Current vs Prior -38.76%
Calls: -47.47% (Calls)
Puts: -28.27% (Puts)
Prior 7-Day Total 3,431,325
Calls: 2,026,494 (59%)
Puts: 1,404,831 (41%)
Prior 7-Day Average 490,189
Calls: 289,499 (59%)
Puts: 200,690 (41%)
Current vs Prior 7-Day Avg -70.57%
Calls: -76.65%
Puts: -61.80%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/08 10:35am) $86.14M
Calls: $28.84M (33%)
Puts: $57.29M (67%)
Prior (07/07) $121.67M
Calls: $37.57M (31%)
Puts: $84.10M (69%)
Current vs Prior -29.20%
Calls: -23.23%
Puts: -31.87%
Prior 7-Day Total $2.10B
Calls: $922.23M (44%)
Puts: $1.18B (56%)
Prior 7-Day Average $299.63M
Calls: $131.75M (44%)
Puts: $167.89M (56%)
Current vs Prior 7-Day Avg -71.25%
Calls: -78.11%
Puts: -65.87%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/08 10:35am) 1.13
Prior (07/07) 0.83
Current vs Prior +36.57%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg +31.20%
Sentiment BEARISH

Open Interest

Detail
Current (07/08 10:35am) 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 6.11% | 10.39%10.39% | 24.92%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -4.92% | -11.53%-11.53% | +0.01%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -17.49% | -12.58%-14.95% | -3.24%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -4.92% | -11.53%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.37% | 4.50%
Calls: 4.65% | 5.26%
Puts: 4.08% | 3.73%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +110.10% | +59.01%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -33.31% | -18.40%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($57.29M). Slightly bearish P/C ratio of 1.13. P/C ratio rising 37% - 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 NEUTRAL
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
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
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 206 of results (avg 6.8%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Jul 101.601.65$1.633.1%1.3K0.275.8K
$152.50Jul 103.103.20$3.153.2%3.7K0.453.5K
$155.00Aug 2115.3015.80$15.553.2%490.518.1K
$147.00Jul 105.906.10$6.003.3%2380.67250
$150.00Aug 2117.5018.10$17.803.4%1990.5610.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2116.8017.10$16.951.8%1600.4418.6K
$175.00Aug 2132.7033.30$33.001.8%420.652.6K
$180.00Aug 2136.5037.30$36.902.2%910.684.3K
$147.00Jul 102.252.30$2.282.2%1.3K0.332.7K
$145.00Aug 2114.2014.60$14.402.8%8250.396.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.53, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Jul 100.250.30$0.2817.9%8970.056.0K
$170.00Jul 100.300.35$0.3215.6%2.1K0.0715.3K
$167.50Jul 100.400.45$0.4311.6%1.4K0.094.3K
$165.00Jul 100.550.60$0.578.8%3.0K0.1112.7K
$162.50Jul 100.750.85$0.8012.5%2.1K0.155.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 100.250.30$0.2817.9%5570.066.5K
$136.00Jul 100.300.35$0.3215.6%500.071.2K
$137.00Jul 100.350.40$0.3813.2%1100.071.0K
$139.00Jul 100.500.60$0.5518.2%2200.105.7K
$140.00Jul 100.650.70$0.687.4%7.3K0.1217.8K

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%--1.0023
$126.00Jul 1023.9025.90$24.908.0%--1.0012
$127.00Jul 1022.8025.70$24.2512.0%--1.0011
$130.00Jul 1020.6021.40$21.003.8%151.00758
$131.00Jul 1017.9022.10$20.0021.0%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1028.6030.20$29.405.4%80.97407
$177.50Jul 1026.2027.40$26.804.5%50.96131
$175.00Jul 1023.7024.90$24.304.9%550.961.1K
$172.50Jul 1021.2022.80$22.007.3%10.94266
$170.00Jul 1019.0019.90$19.454.6%370.931.8K

Most actively traded options today. High liquidity = easy entry/exit. 272 active (total vol 92.6K, top 7.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 101.101.15$1.134.4%6.3K0.2018.5K
$155.00Jul 102.202.30$2.254.4%5.5K0.368.6K
$150.00Jul 104.204.40$4.304.7%4.0K0.553.8K
$152.50Jul 103.103.20$3.153.2%3.7K0.453.5K
$165.00Jul 100.550.60$0.578.8%3.0K0.1112.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 100.650.70$0.687.4%7.3K0.1217.8K
$150.00Jul 103.503.60$3.552.8%5.8K0.4511.4K
$145.00Jul 101.601.70$1.656.1%4.1K0.2611.5K
$152.50Jul 104.805.00$4.904.1%2.3K0.552.8K
$135.00Jul 171.701.80$1.755.7%2.1K0.1722.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 12.7%, max 42.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21119.3%83.7%42.6%1.1K20.7K
$177.50Jul 10Aug 14111.5%84.8%31.5%5052.7K
$175.00Jul 10Aug 21108.4%83.2%30.2%1.0K10.2K
$172.50Jul 10Aug 14104.0%81.9%27.0%8976.1K
$170.00Jul 10Aug 2198.4%83.3%18.2%2.2K20.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21119.3%83.7%42.6%994.8K
$175.00Jul 10Aug 21108.4%83.2%30.2%973.7K
$172.50Jul 10Aug 14104.0%81.9%27.0%1294
$177.50Jul 10Aug 7111.5%88.2%26.4%6148
$170.00Jul 10Aug 2198.4%83.3%18.2%425.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 21.73, avg 2.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$167.50$170.00Jul 10$0.11$2.39$0.1121.73$167.61
$177.50$180.00Jul 17$0.13$2.37$0.1318.23$177.63
$165.00$167.50Jul 10$0.14$2.36$0.1416.86$165.14
$175.00$177.50Aug 7$0.15$2.35$0.1515.67$175.15
$172.50$175.00Jul 17$0.20$2.30$0.2011.50$172.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.39$4.61$0.3911.82$129.61
$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
$140.00$139.00Jul 10$0.13$0.87$0.136.69$139.87
$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. 266 found (best R:R 24.00, avg 1.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.70$4.70$0.3015.67$129.70
$130.00$135.00Jul 17$4.50$4.50$0.509.00$134.50
$125.00$130.00Jul 24$4.30$4.30$0.706.14$129.30
$140.00$141.00Jul 10$0.85$0.85$0.155.67$140.85
$143.00$144.00Jul 10$0.85$0.85$0.155.67$143.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$172.50$170.00Aug 14$2.40$2.40$0.1024.00$170.10
$170.00$167.50Jul 10$2.35$2.35$0.1515.67$167.65
$172.50$170.00Jul 17$2.35$2.35$0.1515.67$170.15
$175.00$172.50Jul 31$2.35$2.35$0.1515.67$172.65
$175.00$172.50Jul 10$2.30$2.30$0.2011.50$172.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $2.71, cheapest $0.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 10Jul 17$0.82119.3%84.8%
$177.50Jul 10Jul 17$0.95111.5%83.6%
$130.00Jul 10Jul 17$1.00100.9%79.4%
$175.00Jul 10Jul 17$1.10108.4%81.4%
$172.50Jul 10Jul 17$1.25104.0%79.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.6098.5%83.1%
$180.00Jul 10Jul 17$0.65119.3%84.8%
$130.00Jul 10Jul 17$0.89100.9%79.4%
$175.00Jul 10Jul 17$0.90108.4%81.4%
$177.50Jul 10Jul 17$1.05111.5%83.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 5.21% of stock, avg 16.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 10$4.30$3.55$7.85$142.15$157.855.21%
$149.00Jul 10$4.80$3.10$7.90$141.10$156.905.24%
$148.00Jul 10$5.40$2.65$8.05$139.95$156.055.34%
$152.50Jul 10$3.15$4.90$8.05$144.45$160.555.34%
$147.00Jul 10$6.00$2.28$8.28$138.72$155.285.50%
$146.00Jul 10$6.70$1.95$8.65$137.35$154.655.74%
$155.00Jul 10$2.25$6.50$8.75$146.25$163.755.81%
$145.00Jul 10$7.40$1.65$9.05$135.95$154.056.01%
$144.00Jul 10$8.20$1.38$9.58$134.42$153.586.36%
$157.50Jul 10$1.63$8.35$9.98$147.52$167.486.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 1.83% of stock, avg 11.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$162.50$146.00Jul 10$0.80$1.95$2.75$143.25$165.25
$160.00$146.00Jul 10$1.13$1.95$3.08$142.92$163.08
$162.50$147.00Jul 10$0.80$2.28$3.08$143.92$165.58
$160.00$147.00Jul 10$1.13$2.28$3.41$143.59$163.41
$162.50$148.00Jul 10$0.80$2.65$3.45$144.55$165.95
$157.50$146.00Jul 10$1.63$1.95$3.58$142.42$161.08
$160.00$148.00Jul 10$1.13$2.65$3.78$144.22$163.78
$162.50$149.00Jul 10$0.80$3.10$3.90$145.10$166.40
$157.50$147.00Jul 10$1.63$2.28$3.91$143.09$161.41
$162.50$130.00Jul 17$3.15$1.02$4.17$125.83$166.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 227 found (best R:R 15.67, avg credit $2.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 21$4.70$0.3015.67$125.30$139.70
155/160165/170Aug 21$4.65$0.3513.29$155.35$169.65
125/130135/140Aug 14$4.60$0.4011.50$125.40$139.60
145/150155/160Aug 21$4.60$0.4011.50$145.40$159.60
160/165170/175Aug 21$4.60$0.4011.50$160.40$174.60
150/152155/158Jul 17$2.25$0.259.00$150.25$157.25
150/152158/160Jul 17$2.25$0.259.00$150.25$159.75
143/144146/147Jul 24$0.90$0.109.00$143.10$146.90
144/145146/147Jul 24$0.90$0.109.00$144.10$146.90
144/145146/147Jul 31$0.90$0.109.00$144.10$146.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 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
$152.50$155.00$157.50Jul 24$0.05$2.4549.00
$162.50$165.00$167.50Aug 7$0.05$2.4549.00
$167.50$170.00$172.50Aug 7$0.05$2.4549.00
$145.00$150.00$155.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$172.50$175.00Jul 24$0.05$2.4549.00
$157.50$160.00$162.50Jul 31$0.05$2.4549.00
$135.00$140.00$145.00Aug 21$0.15$4.8532.33
$160.00$165.00$170.00Aug 21$0.15$4.8532.33
$165.00$170.00$175.00Aug 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. 56 found (best net $-0.24, 56 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-$0.21$2.29
$170.00$172.501:2Jul 10-$0.24$2.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Jul 17-$0.24$4.76
$135.00$130.001:2Jul 17-$0.29$4.71
$140.00$135.001:2Jul 17-$0.65$4.35
$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 10.16%, avg 4.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$15.300.512.9%10.16%13.04%498.1K
$152.50Aug 14$14.800.531.2%9.82%11.04%659
$155.00Aug 14$13.500.512.9%8.96%11.84%3615
$152.50Aug 7$13.200.521.2%8.76%9.98%11199
$160.00Aug 21$13.200.476.2%8.76%14.96%39811.6K
$155.00Aug 7$12.200.502.9%8.10%10.98%13282
$160.00Aug 14$11.600.466.2%7.70%13.90%62109
$157.50Aug 14$11.500.484.5%7.63%12.17%--64
$165.00Aug 21$11.500.439.5%7.63%17.15%7912.3K
$157.50Aug 7$10.700.474.5%7.10%11.64%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 67,601
Total Puts 76,656
Put/Call Ratio 1.13
Net Difference -9,055

Prior's Put/Call Breakdown

Total Calls 128,700
Total Puts 106,862
Put/Call Ratio 0.83
Net Difference 21,838

Prior 7-Day Put/Call Summary

Total Calls 2,026,494
Total Puts 1,404,831
Average Put/Call Ratio 0.86
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