Tour v309
SPCX
SPACE EX TECH SPACEX A
$147.86 -2.83%
7/10 10:30

Option Volume

Detail
Current (07/10 10:30am) 162,772
Calls: 83,555 (51%)
Puts: 79,217 (49%)
Prior (07/08) 139,013
Calls: 64,947 (47%)
Puts: 74,066 (53%)
Current vs Prior +17.09%
Calls: +28.65% (Calls)
Puts: +6.95% (Puts)
Prior 7-Day Total 4,058,697
Calls: 2,402,337 (59%)
Puts: 1,656,360 (41%)
Prior 7-Day Average 579,813
Calls: 343,191 (59%)
Puts: 236,622 (41%)
Current vs Prior 7-Day Avg -71.93%
Calls: -75.65%
Puts: -66.52%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/10 10:30am) $69.09M
Calls: $26.82M (39%)
Puts: $42.27M (61%)
Prior (07/08) $83.06M
Calls: $27.74M (33%)
Puts: $55.32M (67%)
Current vs Prior -16.82%
Calls: -3.32%
Puts: -23.59%
Prior 7-Day Total $2.33B
Calls: $1.01B (43%)
Puts: $1.32B (57%)
Prior 7-Day Average $333.02M
Calls: $144.14M (43%)
Puts: $188.87M (57%)
Current vs Prior 7-Day Avg -79.25%
Calls: -81.40%
Puts: -77.62%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/10 10:30am) 0.95
Prior (07/08) 1.14
Current vs Prior -16.86%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +24.76%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/10 10:30am) 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 2.12% | 8.96%8.96% | 24.52%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -60.01% | -18.97%-18.97% | -1.87%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -69.67% | -23.52%-24.86% | -4.10%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -60.01% | -18.97%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.67% | 2.25%
Calls: 5.71% | 2.94%
Puts: 3.62% | 1.55%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior -26.92% | -38.69%
Prior 7-Day Avg 6.52% | 5.15%
Calls: 6.57% | 4.26%
Puts: 6.47% | 6.03%
Current vs 7-Day Avg -28.37% | -56.28%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($42.27M).

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
10:30BEARISHNEUTRALMIXED
10:25BEARISHNEUTRALMIXED
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 294 of results (avg 4.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2118.1018.30$18.201.1%2.2K0.58748
$150.00Aug 2115.8016.00$15.901.3%2750.5311.4K
$162.50Aug 149.9010.10$10.002.0%--0.4158
$155.00Jul 244.905.00$4.952.0%1780.381.1K
$155.00Aug 2113.7014.00$13.852.2%1510.498.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2115.3015.40$15.350.7%2.4K0.429.6K
$155.00Aug 2120.9021.10$21.001.0%710.5120.6K
$145.00Aug 1414.1014.30$14.201.4%220.42151
$150.00Jul 176.406.50$6.451.6%2.3K0.5540.1K
$145.00Jul 246.206.30$6.251.6%1070.42674

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.67, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.500.55$0.539.4%15.0K0.266.2K
$175.00Jul 170.500.55$0.539.4%4850.076.0K
$172.50Jul 170.600.65$0.637.9%940.091.4K
$170.00Jul 170.700.75$0.736.8%1.0K0.1010.1K
$149.00Jul 100.750.85$0.8012.5%5.5K0.361.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.300.35$0.3215.6%8750.054.3K
$145.00Jul 100.350.40$0.3813.2%11.8K0.2011.0K
$130.00Jul 170.550.60$0.578.8%5690.099.3K
$146.00Jul 100.600.65$0.637.9%2.1K0.292.6K
$120.00Jul 240.600.65$0.637.9%160.062.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 158 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1026.8029.80$28.3010.6%--1.0033
$121.00Jul 1025.8028.80$27.3011.0%--1.0012
$122.00Jul 1024.8027.80$26.3011.4%--1.0010
$125.00Jul 1021.8024.80$23.3012.9%--1.0021
$126.00Jul 1020.8023.80$22.3013.5%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1026.9027.80$27.353.3%110.99283
$170.00Jul 1021.8022.90$22.354.9%350.991.7K
$172.50Jul 1024.2026.40$25.308.7%80.99168
$167.50Jul 1019.4019.90$19.652.5%290.991.2K
$165.00Jul 1017.0017.40$17.202.3%1860.991.5K

Most actively traded options today. High liquidity = easy entry/exit. 313 active (total vol 138.4K, top 15.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.500.55$0.539.4%15.0K0.266.2K
$152.50Jul 100.150.20$0.1827.8%6.2K0.104.9K
$149.00Jul 100.750.85$0.8012.5%5.5K0.361.2K
$155.00Jul 100.050.10$0.0862.5%5.0K0.0410.2K
$148.00Jul 101.201.25$1.234.1%5.0K0.48919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.350.40$0.3813.2%11.8K0.2011.0K
$150.00Jul 102.602.75$2.685.6%7.5K0.7412.1K
$148.00Jul 101.351.40$1.383.6%4.6K0.526.7K
$140.00Jul 100.050.10$0.0862.5%3.4K0.0413.5K
$147.00Jul 100.900.95$0.935.4%3.2K0.402.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 67 strikes (avg 105.1%, max 316.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21330.5%87.2%278.9%4366
$175.00Jul 10Aug 21268.8%85.5%214.4%16210.9K
$125.00Jul 10Aug 21272.2%86.6%214.3%281
$172.50Jul 10Aug 14248.7%87.6%183.9%605.4K
$170.00Jul 10Aug 21227.6%85.3%166.7%51818.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$123.00Jul 10Jul 24295.1%70.9%316.2%1296
$124.00Jul 10Jul 24283.6%70.6%301.6%11343
$120.00Jul 10Aug 21330.5%87.2%278.9%26210.8K
$126.00Jul 10Jul 24260.1%69.5%274.2%3260
$127.00Jul 10Jul 24248.7%69.2%259.5%4584

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 34.71, avg 2.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$167.50$170.00Jul 17$0.15$2.35$0.1515.67$167.65
$165.00$167.50Jul 17$0.20$2.30$0.2011.50$165.20
$162.50$165.00Jul 17$0.22$2.28$0.2210.36$162.72
$172.50$175.00Jul 24$0.22$2.28$0.2210.36$172.72
$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$0.22$2.78$0.2212.64$122.78
$125.00$124.00Jul 24$0.10$0.90$0.109.00$124.90
$134.00$130.00Jul 17$0.43$3.57$0.438.30$133.57

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 1.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.80$4.80$0.2024.00$129.80
$120.00$125.00Jul 31$4.80$4.80$0.2024.00$124.80
$130.00$134.00Jul 17$3.80$3.80$0.2019.00$133.80
$120.00$125.00Jul 17$4.60$4.60$0.4011.50$124.60
$132.00$134.00Jul 10$1.80$1.80$0.209.00$133.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$167.50Jul 24$2.40$2.40$0.1024.00$167.60
$157.50$155.00Jul 10$2.35$2.35$0.1515.67$155.15
$170.00$167.50Jul 17$2.35$2.35$0.1515.67$167.65
$175.00$172.50Jul 17$2.35$2.35$0.1515.67$172.65
$165.00$162.50Jul 17$2.30$2.30$0.2011.50$162.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 67 found (avg debit $2.43, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 10Jul 17$0.50268.8%80.0%
$172.50Jul 10Jul 17$0.60248.7%77.9%
$170.00Jul 10Jul 17$0.70227.6%75.3%
$134.00Jul 10Jul 17$0.80169.0%66.3%
$167.50Jul 10Jul 17$0.85206.7%73.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$172.50Jul 10Jul 17$0.05248.7%77.9%
$120.00Jul 10Jul 17$0.15330.5%78.9%
$125.00Jul 10Jul 17$0.29272.2%74.0%
$175.00Jul 10Jul 17$0.35268.8%80.0%
$130.00Jul 10Jul 17$0.54214.8%68.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 1.77% of stock, avg 15.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 10$1.23$1.38$2.61$145.39$150.611.77%
$147.00Jul 10$1.75$0.93$2.68$144.32$149.681.81%
$149.00Jul 10$0.80$1.98$2.78$146.22$151.781.88%
$146.00Jul 10$2.45$0.63$3.08$142.92$149.082.08%
$150.00Jul 10$0.53$2.68$3.21$146.79$153.212.17%
$145.00Jul 10$3.20$0.38$3.58$141.42$148.582.42%
$144.00Jul 10$3.90$0.25$4.15$139.85$148.152.81%
$152.50Jul 10$0.18$4.85$5.03$147.47$157.533.40%
$143.00Jul 10$5.00$0.18$5.18$137.82$148.183.50%
$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. 169 found (cheapest 0.24% of stock, avg 11.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$143.00Jul 10$0.18$0.18$0.36$142.64$152.86
$152.50$144.00Jul 10$0.18$0.25$0.43$143.57$152.93
$152.50$145.00Jul 10$0.18$0.38$0.56$144.44$153.06
$150.00$143.00Jul 10$0.53$0.18$0.71$142.29$150.71
$150.00$144.00Jul 10$0.53$0.25$0.78$143.22$150.78
$152.50$146.00Jul 10$0.18$0.63$0.81$145.19$153.31
$150.00$145.00Jul 10$0.53$0.38$0.91$144.09$150.91
$149.00$143.00Jul 10$0.80$0.18$0.98$142.02$149.98
$149.00$144.00Jul 10$0.80$0.25$1.05$142.95$150.05
$152.50$147.00Jul 10$0.18$0.93$1.11$145.89$153.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 307 found (best R:R 15.67, avg credit $1.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160165/170Aug 21$4.70$0.3015.67$155.30$169.70
130/134140/144Aug 14$3.65$0.3510.43$130.35$143.65
145/150155/160Aug 21$4.55$0.4510.11$145.45$159.55
133/134139/140Jul 24$0.90$0.109.00$133.10$139.90
136/137145/146Jul 31$0.90$0.109.00$136.10$145.90
136/137147/148Jul 31$0.90$0.109.00$136.10$147.90
140/141145/146Jul 31$0.90$0.109.00$140.10$145.90
140/141147/148Jul 31$0.90$0.109.00$140.10$147.90
134/135145/146Aug 7$0.90$0.109.00$134.10$145.90
138/139143/144Aug 7$0.90$0.109.00$138.10$143.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Jul 10$0.05$2.4549.00
$165.00$167.50$170.00Jul 17$0.05$2.4549.00
$167.50$170.00$172.50Jul 17$0.05$2.4549.00
$160.00$162.50$165.00Jul 24$0.05$2.4549.00
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.11$4.8944.45
$120.00$125.00$130.00Aug 21$0.15$4.8532.33
$165.00$170.00$175.00Aug 21$0.15$4.8532.33
$152.50$155.00$157.50Jul 17$0.10$2.4024.00
$167.50$170.00$172.50Jul 31$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. 59 found (best net $-0.04, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$135.001:2Aug 14-$11.60$3.40
$145.00$150.001:2Jul 17-$1.80$3.20
$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-$0.73$4.27
$134.00$130.001:2Jul 17-$0.14$3.86
$130.00$125.001:2Jul 31-$1.14$3.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 10.69%, avg 4.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.800.531.4%10.69%12.13%27511.4K
$148.00Aug 14$14.900.540.1%10.08%10.17%114
$149.00Aug 14$14.500.530.8%9.81%10.58%232
$150.00Aug 14$14.200.521.4%9.60%11.05%49137
$155.00Aug 21$13.700.494.8%9.27%14.09%1518.0K
$152.50Aug 14$13.100.503.1%8.86%12.00%34171
$148.00Aug 7$12.800.540.1%8.66%8.75%4137
$149.00Aug 7$12.200.530.8%8.25%9.02%2427
$155.00Aug 14$12.200.474.8%8.25%13.08%9635
$150.00Aug 7$11.900.511.4%8.05%9.50%291.4K

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 83,555
Total Puts 79,217
Put/Call Ratio 0.95
Net Difference 4,338

Prior's Put/Call Breakdown

Total Calls 64,947
Total Puts 74,066
Put/Call Ratio 1.14
Net Difference -9,119

Prior 7-Day Put/Call Summary

Total Calls 2,402,337
Total Puts 1,656,360
Average Put/Call Ratio 0.76
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