Tour v291
SPCX
SPACE EX TECH SPACEX A
$160.65 -0.84%
(7/6 11:35) ◀
|
Monday, July 6, 2026 (11:40am)
January 2026
|
▶ (7/6 11:45)
◀ 7/6 11:40 ▶

Option Volume

Detail
ℹ
Current (07/06 11:40am) 360,295
Calls: 257,840 (72%)
Puts: 102,455 (28%)
Prior (07/02) 364,238
Calls: 236,730 (65%)
Puts: 127,508 (35%)
Current vs Prior -1.08%
Calls: +8.92% (Calls)
Puts: -19.65% (Puts)
Prior 7-Day Total 3,365,017
Calls: 2,251,192 (67%)
Puts: 1,113,825 (33%)
Prior 7-Day Average 480,716
Calls: 321,598 (67%)
Puts: 159,117 (33%)
Current vs Prior 7-Day Avg -25.05%
Calls: -19.83%
Puts: -35.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 11:40am) $216.56M
Calls: $108.75M (50%)
Puts: $107.80M (50%)
Prior (07/02) $214.19M
Calls: $111.31M (52%)
Puts: $102.88M (48%)
Current vs Prior +1.11%
Calls: -2.29%
Puts: +4.78%
Prior 7-Day Total $2.09B
Calls: $1.00B (48%)
Puts: $1.09B (52%)
Prior 7-Day Average $298.49M
Calls: $143.23M (48%)
Puts: $155.26M (52%)
Current vs Prior 7-Day Avg -27.45%
Calls: -24.07%
Puts: -30.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 11:40am) 0.40
Prior (07/02) 0.54
Current vs Prior -26.23%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -12.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 11:40am) 2,202,440
Calls: 1,147,191 (52%)
Puts: 1,055,249 (48%)
Prior (07/02) 2,372,185
Calls: 1,311,663 (55%)
Puts: 1,060,522 (45%)
Current vs Prior -7.16%
Prior 7-Day Total 15,525,174
Calls: 8,205,750 (53%)
Puts: 7,319,424 (47%)
Prior 7-Day Average 2,217,882
Calls: 1,172,250 (53%)
Puts: 1,045,632 (47%)
Current vs Prior 7-Day Avg -0.70%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 8.59% | 11.70%11.70% | 25.96%
Prior 9.78% | 12.90%12.90% | 26.27%
Current vs Prior -12.20% | -9.29%-9.29% | -1.17%
Prior 7-Day Avg 7.37% | 11.89%12.90% | 26.27%
Current vs 7-Day Avg +16.59% | -1.61%-9.29% | -1.17%
Prior 7-Day Eod 9.78% | 12.90%-- | --
Current vs 7-Day Eod -12.20% | -9.29%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.90% | 4.26%
Calls: 3.03% | 4.35%
Puts: 2.78% | 4.17%
Prior 15.23% | 3.86%
Calls: 13.79% | 2.79%
Puts: 16.67% | 4.93%
Current vs Prior -80.96% | +10.36%
Prior 7-Day Avg 10.24% | 6.79%
Calls: 9.92% | 5.22%
Puts: 10.56% | 8.34%
Current vs 7-Day Avg -71.68% | -37.21%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.40 - heavy call buying (257,840 calls vs 102,455 puts). P/C ratio dropping 26% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
11:35BULLISHBULLISHBULLISH
11:30BEARISHBULLISHBULLISH
11:25BEARISHBULLISHBULLISH
11:20BEARISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
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 248 of results (avg 5.2%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 3113.5013.60$13.550.7%3110.55981
$165.00Jul 3111.3011.50$11.401.8%3750.49971
$162.50Jul 105.405.50$5.451.8%3.4K0.473.4K
$182.50Jul 172.652.70$2.681.9%1190.21887
$165.00Jul 104.404.50$4.452.2%11.9K0.419.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1012.1012.30$12.201.6%4590.691.9K
$160.00Jul 105.805.90$5.851.7%5.7K0.462.9K
$149.00Jul 245.705.80$5.751.7%130.30150
$157.50Jul 3111.4011.60$11.501.7%360.42125
$165.00Jul 1711.1011.30$11.201.8%3600.557.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.68, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 100.550.60$0.578.8%3490.07427
$190.00Jul 100.600.65$0.637.9%25.3K0.0823.5K
$187.50Jul 100.700.80$0.7513.3%1.0K0.091.5K
$185.00Jul 100.850.90$0.885.7%3.4K0.113.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 100.250.30$0.2817.9%1.6K0.044.3K
$140.00Jul 100.500.55$0.539.4%1.2K0.073.5K
$141.00Jul 100.600.65$0.637.9%1760.08564
$142.00Jul 100.700.75$0.736.8%1640.09597
$130.00Jul 170.700.75$0.736.8%3880.078.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 148 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1029.8031.70$30.756.2%81.00669
$134.00Jul 1025.1029.20$27.1515.1%10.9412
$135.00Jul 1024.9026.80$25.857.4%990.94665
$136.00Jul 1023.4027.30$25.3515.4%--0.9456
$130.00Jul 1730.7032.50$31.605.7%110.93665
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 1031.4035.10$33.2511.1%--0.9312
$190.00Jul 1028.7030.80$29.757.1%170.92135
$187.50Jul 1026.8027.90$27.354.0%20.91140
$185.00Jul 1024.4026.20$25.307.1%890.89319
$182.50Jul 1021.6023.70$22.659.3%20.8762

Most actively traded options today. High liquidity = easy entry/exit. 296 active (total vol 199.7K, top 25.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 100.600.65$0.637.9%25.3K0.0823.5K
$180.00Jul 101.251.30$1.273.9%24.6K0.1624.1K
$170.00Jul 102.903.00$2.953.4%14.2K0.318.0K
$190.00Jul 171.801.90$1.855.4%12.0K0.1515.9K
$165.00Jul 104.404.50$4.452.2%11.9K0.419.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 178.208.50$8.353.6%7.2K0.467.1K
$160.00Jul 105.805.90$5.851.7%5.7K0.462.9K
$150.00Jul 102.002.10$2.054.9%4.5K0.225.4K
$145.00Jul 101.051.10$1.084.6%4.2K0.132.8K
$155.00Jul 103.503.70$3.605.6%3.8K0.342.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 8.5%, max 33.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$192.50Jul 10Jul 31110.4%83.0%33.0%358804
$187.50Jul 10Jul 31104.5%82.0%27.4%1.0K1.8K
$190.00Jul 10Aug 14106.3%86.9%22.3%25.4K23.5K
$185.00Jul 10Aug 14101.8%86.8%17.3%3.5K3.3K
$182.50Jul 10Aug 14100.4%86.7%15.8%814872
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$192.50Jul 10Jul 31110.4%83.0%33.0%213
$187.50Jul 10Jul 31104.5%82.0%27.4%2174
$190.00Jul 10Aug 14106.3%86.9%22.3%43136
$185.00Jul 10Aug 14101.8%86.8%17.3%98321
$182.50Jul 10Aug 14100.4%86.7%15.8%462

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 19.83, avg 2.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$187.50$190.00Jul 10$0.12$2.38$0.1219.83$187.62
$185.00$187.50Jul 10$0.13$2.37$0.1318.23$185.13
$180.00$182.50Jul 10$0.19$2.31$0.1912.16$180.19
$182.50$185.00Jul 10$0.20$2.30$0.2011.50$182.70
$190.00$192.50Jul 17$0.20$2.30$0.2011.50$190.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Jul 17$0.40$4.60$0.4011.50$134.60
$144.00$143.00Jul 10$0.10$0.90$0.109.00$143.90
$140.00$135.00Jul 17$0.70$4.30$0.706.14$139.30
$135.00$130.00Jul 24$0.70$4.30$0.706.14$134.30
$145.00$144.00Jul 10$0.15$0.85$0.155.67$144.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 275 found (best R:R 24.00, avg 1.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 17$4.75$4.75$0.2519.00$134.75
$140.00$143.00Jul 31$2.80$2.80$0.2014.00$142.80
$130.00$134.00Jul 10$3.60$3.60$0.409.00$133.60
$146.00$147.00Jul 10$0.90$0.90$0.109.00$146.90
$130.00$135.00Jul 31$4.35$4.35$0.656.69$134.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$187.50Jul 10$2.40$2.40$0.1024.00$187.60
$192.50$190.00Jul 31$2.35$2.35$0.1515.67$190.15
$190.00$185.00Aug 7$4.65$4.65$0.3513.29$185.35
$185.00$182.50Jul 17$2.25$2.25$0.259.00$182.75
$177.50$175.00Aug 14$2.25$2.25$0.259.00$175.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $2.34, cheapest $0.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.8598.5%84.6%
$135.00Jul 10Jul 17$1.0095.7%81.6%
$192.50Jul 10Jul 17$1.08110.4%88.6%
$140.00Jul 10Jul 17$1.1591.4%80.2%
$190.00Jul 10Jul 17$1.22106.3%87.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.6098.5%84.6%
$135.00Jul 10Jul 17$0.8595.7%81.6%
$140.00Jul 10Jul 17$1.3091.4%80.2%
$185.00Jul 10Jul 17$1.30101.8%84.7%
$190.00Jul 10Jul 17$1.35106.3%87.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 7.75% of stock, avg 17.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Jul 10$6.60$5.85$12.45$147.55$172.457.75%
$157.50Jul 10$7.90$4.65$12.55$144.95$170.057.81%
$162.50Jul 10$5.45$7.20$12.65$149.85$175.157.87%
$155.00Jul 10$9.35$3.60$12.95$142.05$167.958.06%
$165.00Jul 10$4.45$8.70$13.15$151.85$178.158.19%
$152.50Jul 10$11.10$2.75$13.85$138.65$166.358.62%
$167.50Jul 10$3.65$10.40$14.05$153.45$181.558.75%
$150.00Jul 10$12.90$2.05$14.95$135.05$164.959.31%
$170.00Jul 10$2.95$12.20$15.15$154.85$185.159.43%
$149.00Jul 10$13.65$1.83$15.48$133.52$164.489.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.77% of stock, avg 12.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$172.50$150.00Jul 10$2.40$2.05$4.45$145.55$176.95
$170.00$150.00Jul 10$2.95$2.05$5.00$145.00$175.00
$172.50$152.50Jul 10$2.40$2.75$5.15$147.35$177.65
$167.50$150.00Jul 10$3.65$2.05$5.70$144.30$173.20
$170.00$152.50Jul 10$2.95$2.75$5.70$146.80$175.70
$172.50$155.00Jul 10$2.40$3.60$6.00$149.00$178.50
$167.50$152.50Jul 10$3.65$2.75$6.40$146.10$173.90
$165.00$150.00Jul 10$4.45$2.05$6.50$143.50$171.50
$170.00$155.00Jul 10$2.95$3.60$6.55$148.45$176.55
$172.50$157.50Jul 10$2.40$4.65$7.05$150.45$179.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 49.00, avg credit $1.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Jul 24$4.90$0.1049.00$130.10$144.90
130/135145/150Aug 7$4.80$0.2024.00$130.20$149.80
140/143145/150Aug 7$4.70$0.3015.67$138.30$149.70
150/152155/158Jul 17$2.30$0.2011.50$150.20$157.30
152/155158/160Jul 17$2.25$0.259.00$152.75$159.75
158/160162/165Jul 17$2.25$0.259.00$157.75$164.75
143/144146/147Jul 24$0.90$0.109.00$143.10$146.90
144/145149/150Jul 24$0.90$0.109.00$144.10$149.90
145/146149/150Jul 24$0.90$0.109.00$145.10$149.90
146/147149/150Jul 24$0.90$0.109.00$146.10$149.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 10$0.05$2.4549.00
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$160.00$162.50$165.00Jul 31$0.05$2.4549.00
$177.50$180.00$182.50Jul 31$0.05$2.4549.00
$187.50$190.00$192.50Jul 10$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$167.50$170.00$172.50Jul 10$0.05$2.4549.00
$175.00$177.50$180.00Jul 17$0.05$2.4549.00
$175.00$177.50$180.00Jul 24$0.05$2.4549.00
$160.00$162.50$165.00Jul 31$0.05$2.4549.00
$165.00$167.50$170.00Jul 10$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. 46 found (best net $-0.33, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$187.50$190.001:2Jul 10-$0.51$1.99
$190.00$192.501:2Jul 10-$0.51$1.99
$185.00$187.501:2Jul 10-$0.62$1.88
$182.50$185.001:2Jul 10-$0.68$1.82
$180.00$182.501:2Jul 10-$0.89$1.61
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 17-$0.33$4.67
$140.00$135.001:2Jul 17-$0.43$4.57
$135.00$130.001:2Jul 24-$0.83$4.17
$145.00$140.001:2Jul 17-$0.86$4.14
$140.00$135.001:2Jul 24-$1.26$3.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 10.15%, avg 4.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$162.50Aug 14$16.300.541.1%10.15%11.30%43--
$165.00Aug 14$15.500.522.7%9.65%12.36%3163
$162.50Aug 7$14.700.531.1%9.15%10.30%2893
$167.50Aug 14$14.200.504.3%8.84%13.10%53--
$165.00Aug 7$13.400.502.7%8.34%11.05%340162
$170.00Aug 14$13.300.475.8%8.28%14.10%272
$167.50Aug 7$12.400.484.3%7.72%11.98%54713
$172.50Aug 14$12.300.457.4%7.66%15.03%29--
$162.50Jul 31$12.100.521.1%7.53%8.68%148150
$170.00Aug 7$11.500.465.8%7.16%12.98%94316

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 257,840
Total Puts 102,455
Put/Call Ratio 0.40
Net Difference 155,385

Prior's Put/Call Breakdown

Total Calls 236,730
Total Puts 127,508
Put/Call Ratio 0.54
Net Difference 109,222

Prior 7-Day Put/Call Summary

Total Calls 2,251,192
Total Puts 1,113,825
Average Put/Call Ratio 0.46
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