Tour v309
SPCX
SPACE EX TECH SPACEX A
$147.63 -2.98%
7/10 10:20

Option Volume

Detail
Current (07/10 10:20am) 138,237
Calls: 71,389 (52%)
Puts: 66,848 (48%)
Prior (07/08) 128,896
Calls: 60,292 (47%)
Puts: 68,604 (53%)
Current vs Prior +7.25%
Calls: +18.41% (Calls)
Puts: -2.56% (Puts)
Prior 7-Day Total 4,013,729
Calls: 2,381,369 (59%)
Puts: 1,632,360 (41%)
Prior 7-Day Average 573,389
Calls: 340,195 (59%)
Puts: 233,194 (41%)
Current vs Prior 7-Day Avg -75.89%
Calls: -79.02%
Puts: -71.33%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/10 10:20am) $61.18M
Calls: $22.18M (36%)
Puts: $39.01M (64%)
Prior (07/08) $76.28M
Calls: $24.71M (32%)
Puts: $51.57M (68%)
Current vs Prior -19.79%
Calls: -10.23%
Puts: -24.37%
Prior 7-Day Total $2.32B
Calls: $1.01B (43%)
Puts: $1.31B (57%)
Prior 7-Day Average $331.02M
Calls: $143.71M (43%)
Puts: $187.31M (57%)
Current vs Prior 7-Day Avg -81.52%
Calls: -84.57%
Puts: -79.18%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/10 10:20am) 0.94
Prior (07/08) 1.14
Current vs Prior -17.71%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +24.63%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/10 10:20am) 3,015,708
Calls: 1,599,845 (53%)
Puts: 1,415,863 (47%)
Prior (07/08) 2,643,722
Calls: 1,377,527 (52%)
Puts: 1,266,195 (48%)
Current vs Prior +14.07%
Prior 7-Day Total 17,830,459
Calls: 9,464,038 (53%)
Puts: 8,366,421 (47%)
Prior 7-Day Average 2,547,208
Calls: 1,352,005 (53%)
Puts: 1,195,203 (47%)
Current vs Prior 7-Day Avg +18.39%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.15% | 8.98%8.98% | 24.55%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -59.31% | -18.84%-18.84% | -1.72%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -69.14% | -23.40%-24.74% | -3.95%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -59.31% | -18.84%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 7.82% | 2.26%
Calls: 9.20% | 1.50%
Puts: 6.45% | 3.03%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior +22.38% | -38.42%
Prior 7-Day Avg 6.52% | 5.15%
Calls: 6.57% | 4.26%
Puts: 6.47% | 6.03%
Current vs 7-Day Avg +19.94% | -56.08%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($39.01M).

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
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
10:20BEARISHNEUTRALMIXED
10:15BEARISHNEUTRALMIXED
10:10BEARISHNEUTRALMIXED
10:05BEARISHNEUTRALMIXED
10:00BEARISHNEUTRALMIXED
09:55BULLISHBULLISHBULLISH
09:50BULLISHNEUTRALBULLISH
09:45BULLISHNEUTRALMIXED
09:40BULLISHNEUTRALBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 285 of results (avg 5.4%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 176.606.70$6.651.5%6870.601.9K
$145.00Aug 2118.0018.30$18.151.7%2.2K0.58748
$150.00Aug 2115.6015.90$15.751.9%1380.5311.4K
$165.00Aug 2110.3010.50$10.401.9%390.4012.6K
$155.00Jul 172.552.60$2.581.9%2.4K0.317.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 218.909.00$8.951.1%1600.2810.1K
$140.00Aug 2113.0013.20$13.101.5%930.3713.0K
$139.00Aug 1411.3011.50$11.401.8%100.364
$135.00Aug 2110.8011.00$10.901.8%2950.3316.5K
$145.00Aug 2115.4015.70$15.551.9%2.3K0.429.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.63, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.450.50$0.4810.4%13.7K0.266.2K
$175.00Jul 170.500.55$0.539.4%4220.076.0K
$172.50Jul 170.600.65$0.637.9%820.091.4K
$170.00Jul 170.700.75$0.736.8%8340.1010.1K
$149.00Jul 100.700.80$0.7513.3%4.7K0.351.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Jul 100.300.35$0.3215.6%7800.151.8K
$125.00Jul 170.300.35$0.3215.6%8660.054.3K
$145.00Jul 100.450.50$0.4810.4%10.3K0.2111.0K
$130.00Jul 170.550.60$0.578.8%3900.099.3K
$120.00Jul 240.600.65$0.637.9%150.062.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 157 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1026.8030.10$28.4511.6%--1.0033
$121.00Jul 1025.8029.10$27.4512.0%--1.0012
$122.00Jul 1024.8028.10$26.4512.5%--1.0010
$125.00Jul 1021.8025.10$23.4514.1%--1.0021
$126.00Jul 1020.8024.10$22.4514.7%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Jul 1023.9025.60$24.756.9%80.99168
$175.00Jul 1026.4027.90$27.155.5%110.99283
$170.00Jul 1021.8023.60$22.707.9%330.991.7K
$167.50Jul 1019.3020.80$20.057.5%220.991.2K
$165.00Jul 1016.9018.20$17.557.4%1850.991.5K

Most actively traded options today. High liquidity = easy entry/exit. 305 active (total vol 117.0K, top 13.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.450.50$0.4810.4%13.7K0.266.2K
$152.50Jul 100.150.20$0.1827.8%5.0K0.104.9K
$149.00Jul 100.700.80$0.7513.3%4.7K0.351.2K
$155.00Jul 100.050.10$0.0862.5%4.4K0.0410.2K
$148.00Jul 101.101.15$1.134.4%3.6K0.47919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.450.50$0.4810.4%10.3K0.2111.0K
$150.00Jul 102.853.00$2.935.1%4.6K0.7412.1K
$148.00Jul 101.501.60$1.556.5%3.9K0.536.7K
$140.00Jul 100.050.10$0.0862.5%3.2K0.0413.5K
$149.00Jul 102.152.25$2.204.5%2.5K0.655.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 65 strikes (avg 105.3%, max 308.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21325.0%87.6%271.2%4366
$175.00Jul 10Aug 21265.6%85.5%210.7%14610.9K
$125.00Jul 10Aug 21267.7%86.6%209.0%281
$172.50Jul 10Aug 14245.9%86.5%184.1%295.4K
$170.00Jul 10Aug 21225.2%85.3%163.8%42918.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$123.00Jul 10Jul 24290.2%71.0%308.9%1296
$124.00Jul 10Jul 24278.9%70.7%294.5%9343
$120.00Jul 10Aug 21325.0%87.6%271.2%23110.8K
$126.00Jul 10Jul 24255.7%69.6%267.4%3260
$127.00Jul 10Jul 24244.4%69.7%250.7%4584

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 34.71, avg 2.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$167.50$170.00Jul 17$0.12$2.38$0.1219.83$167.62
$165.00$167.50Jul 17$0.17$2.33$0.1713.71$165.17
$172.50$175.00Jul 24$0.20$2.30$0.2011.50$172.70
$162.50$165.00Jul 17$0.25$2.25$0.259.00$162.75
$170.00$172.50Jul 24$0.25$2.25$0.259.00$170.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.14$4.86$0.1434.71$124.86
$130.00$125.00Jul 17$0.25$4.75$0.2519.00$129.75
$123.00$120.00Jul 24$0.25$2.75$0.2511.00$122.75
$125.00$124.00Jul 24$0.10$0.90$0.109.00$124.90
$127.00$126.00Jul 24$0.10$0.90$0.109.00$126.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 284 found (best R:R 24.00, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 24$4.70$4.70$0.3015.67$124.70
$125.00$130.00Jul 17$4.65$4.65$0.3513.29$129.65
$130.00$135.00Jul 31$4.35$4.35$0.656.69$134.35
$130.00$134.00Jul 17$3.40$3.40$0.605.67$133.40
$137.00$138.00Jul 17$0.85$0.85$0.155.67$137.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$172.50Jul 10$2.40$2.40$0.1024.00$172.60
$175.00$172.50Jul 17$2.35$2.35$0.1515.67$172.65
$172.50$170.00Jul 24$2.25$2.25$0.259.00$170.25
$155.00$152.50Jul 10$2.20$2.20$0.307.33$152.80
$165.00$162.50Jul 17$2.20$2.20$0.307.33$162.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 67 found (avg debit $2.37, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 10Jul 17$0.50265.6%80.2%
$172.50Jul 10Jul 17$0.60245.9%78.2%
$130.00Jul 10Jul 17$0.70211.0%68.2%
$170.00Jul 10Jul 17$0.70225.2%75.5%
$137.00Jul 10Jul 17$0.75132.7%64.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.15325.0%78.6%
$125.00Jul 10Jul 17$0.29267.7%73.7%
$170.00Jul 10Jul 17$0.50225.2%75.5%
$130.00Jul 10Jul 17$0.54211.0%68.2%
$165.00Jul 10Jul 17$0.55183.4%70.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 158 found (cheapest 1.82% of stock, avg 15.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 10$1.13$1.55$2.68$145.32$150.681.82%
$147.00Jul 10$1.63$1.08$2.71$144.29$149.711.84%
$149.00Jul 10$0.75$2.20$2.95$146.05$151.952.00%
$146.00Jul 10$2.30$0.73$3.03$142.97$149.032.05%
$150.00Jul 10$0.48$2.93$3.41$146.59$153.412.31%
$145.00Jul 10$3.05$0.48$3.53$141.47$148.532.39%
$144.00Jul 10$4.35$0.32$4.67$139.33$148.673.16%
$143.00Jul 10$5.05$0.20$5.25$137.75$148.253.56%
$152.50Jul 10$0.18$5.10$5.28$147.22$157.783.58%
$142.00Jul 10$5.75$0.13$5.88$136.12$147.883.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.26% of stock, avg 11.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$143.00Jul 10$0.18$0.20$0.38$142.62$152.88
$152.50$144.00Jul 10$0.18$0.32$0.50$143.50$153.00
$152.50$145.00Jul 10$0.18$0.48$0.66$144.34$153.16
$150.00$143.00Jul 10$0.48$0.20$0.68$142.32$150.68
$150.00$144.00Jul 10$0.48$0.32$0.80$143.20$150.80
$152.50$146.00Jul 10$0.18$0.73$0.91$145.09$153.41
$149.00$143.00Jul 10$0.75$0.20$0.95$142.05$149.95
$150.00$145.00Jul 10$0.48$0.48$0.96$144.04$150.96
$149.00$144.00Jul 10$0.75$0.32$1.07$142.93$150.07
$150.00$146.00Jul 10$0.48$0.73$1.21$144.79$151.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 314 found (best R:R 19.00, avg credit $1.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/123128/130Jul 24$2.85$0.1519.00$120.15$130.85
130/134140/144Aug 14$3.80$0.2019.00$130.20$143.80
155/160165/170Aug 21$4.65$0.3513.29$155.35$169.65
125/130135/140Aug 21$4.60$0.4011.50$125.40$139.60
135/140145/150Aug 21$4.60$0.4011.50$135.40$149.60
120/125130/135Aug 21$4.55$0.4510.11$120.45$134.55
134/135138/139Jul 17$0.90$0.109.00$134.10$138.90
130/134135/140Jul 31$4.50$0.509.00$129.50$139.50
138/139143/144Jul 31$0.90$0.109.00$138.10$143.90
138/139144/145Jul 31$0.90$0.109.00$138.10$144.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.05$4.9599.00
$157.50$160.00$162.50Jul 10$0.05$2.4549.00
$165.00$167.50$170.00Jul 17$0.05$2.4549.00
$162.50$165.00$167.50Aug 14$0.05$2.4549.00
$130.00$135.00$140.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.05$4.9599.00
$150.00$152.50$155.00Jul 24$0.05$2.4549.00
$140.00$145.00$150.00Aug 21$0.10$4.9049.00
$120.00$125.00$130.00Jul 17$0.11$4.8944.45
$120.00$125.00$130.00Aug 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. 61 found (best net $-0.04, 58 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$1.75$3.25
$120.00$135.001:2Aug 14-$12.30$2.70
$160.00$162.501:2Jul 10-$0.03$2.47
$162.50$165.001:2Jul 10-$0.03$2.47
$165.00$167.501:2Jul 10-$0.03$2.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17-$0.04$4.96
$130.00$125.001:2Jul 17-$0.07$4.93
$125.00$120.001:2Jul 31-$0.74$4.26
$134.00$130.001:2Jul 17-$0.12$3.88
$130.00$125.001:2Jul 31-$1.19$3.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 10.57%, avg 4.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.600.531.6%10.57%12.17%13811.4K
$148.00Aug 14$14.900.550.2%10.09%10.34%114
$149.00Aug 14$14.700.540.9%9.96%10.89%232
$150.00Aug 14$14.300.531.6%9.69%11.29%39137
$155.00Aug 21$13.600.485.0%9.21%14.20%1238.0K
$149.00Aug 7$13.000.530.9%8.81%9.73%1127
$152.50Aug 14$12.900.503.3%8.74%12.04%17171
$148.00Aug 7$12.800.540.2%8.67%8.92%4037
$150.00Aug 7$12.400.521.6%8.40%10.00%271.4K
$155.00Aug 14$12.300.485.0%8.33%13.32%9635

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 71,389
Total Puts 66,848
Put/Call Ratio 0.94
Net Difference 4,541

Prior's Put/Call Breakdown

Total Calls 60,292
Total Puts 68,604
Put/Call Ratio 1.14
Net Difference -8,312

Prior 7-Day Put/Call Summary

Total Calls 2,381,369
Total Puts 1,632,360
Average Put/Call Ratio 0.75
Ratio Trend Falling

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