Tour v291
SPCX
SPACE EX TECH SPACEX A
$160.52 -0.91%
(7/6 11:40) ◀
|
Monday, July 6, 2026 (11:45am)
January 2026
|
▶ (7/6 11:50)
◀ 7/6 11:45 ▶

Option Volume

Detail
ℹ
Current (07/06 11:45am) 366,404
Calls: 259,346 (71%)
Puts: 107,058 (29%)
Prior (07/02) 371,788
Calls: 243,043 (65%)
Puts: 128,745 (35%)
Current vs Prior -1.45%
Calls: +6.71% (Calls)
Puts: -16.84% (Puts)
Prior 7-Day Total 3,395,146
Calls: 2,271,099 (67%)
Puts: 1,124,047 (33%)
Prior 7-Day Average 485,020
Calls: 324,442 (67%)
Puts: 160,578 (33%)
Current vs Prior 7-Day Avg -24.46%
Calls: -20.06%
Puts: -33.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 11:45am) $217.40M
Calls: $108.41M (50%)
Puts: $108.98M (50%)
Prior (07/02) $215.26M
Calls: $111.09M (52%)
Puts: $104.17M (48%)
Current vs Prior +0.99%
Calls: -2.41%
Puts: +4.62%
Prior 7-Day Total $2.10B
Calls: $1.01B (48%)
Puts: $1.09B (52%)
Prior 7-Day Average $300.38M
Calls: $144.06M (48%)
Puts: $156.32M (52%)
Current vs Prior 7-Day Avg -27.63%
Calls: -24.74%
Puts: -30.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 11:45am) 0.41
Prior (07/02) 0.53
Current vs Prior -22.07%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -9.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 11:45am) 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 8.50% | 11.65%11.65% | 25.82%
Prior 9.78% | 12.90%12.90% | 26.27%
Current vs Prior -13.09% | -9.70%-9.70% | -1.69%
Prior 7-Day Avg 7.37% | 11.89%12.90% | 26.27%
Current vs 7-Day Avg +15.42% | -2.05%-9.70% | -1.69%
Prior 7-Day Eod 9.78% | 12.90%-- | --
Current vs 7-Day Eod -13.09% | -9.70%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.63% | 4.28%
Calls: 3.13% | 4.44%
Puts: 4.14% | 4.12%
Prior 15.23% | 3.86%
Calls: 13.79% | 2.79%
Puts: 16.67% | 4.93%
Current vs Prior -76.17% | +10.88%
Prior 7-Day Avg 10.24% | 6.79%
Calls: 9.92% | 5.22%
Puts: 10.56% | 8.34%
Current vs 7-Day Avg -64.55% | -36.92%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.41 - heavy call buying (259,346 calls vs 107,058 puts). P/C ratio dropping 22% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
11:40BULLISHBULLISHBULLISH
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 249 of results (avg 5.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 102.852.90$2.881.7%14.3K0.308.0K
$155.00Jul 109.109.30$9.202.2%5260.665.9K
$172.50Jul 174.504.60$4.552.2%3610.33701
$165.00Jul 104.304.40$4.352.3%12.1K0.419.4K
$187.50Jul 172.002.05$2.032.5%700.17184
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Jul 177.107.20$7.151.4%1610.421.0K
$155.00Jul 176.006.10$6.051.7%6330.377.1K
$160.00Jul 105.805.90$5.851.7%5.8K0.472.9K
$152.50Jul 102.752.80$2.781.8%1.2K0.282.3K
$148.00Jul 245.405.50$5.451.8%240.29145

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.66, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 100.550.60$0.578.8%3530.07427
$190.00Jul 100.600.65$0.637.9%25.3K0.0823.5K
$187.50Jul 100.700.75$0.736.8%1.0K0.091.5K
$185.00Jul 100.800.90$0.8511.8%3.4K0.113.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 100.250.30$0.2817.9%1.6K0.044.3K
$139.00Jul 100.450.50$0.4810.4%750.07715
$140.00Jul 100.500.55$0.539.4%2.2K0.073.5K
$141.00Jul 100.600.65$0.637.9%1770.08564
$142.00Jul 100.700.75$0.736.8%1650.10597

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 148 found (avg delta 0.70, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1029.8031.30$30.554.9%80.98669
$134.00Jul 1025.1029.20$27.1515.1%10.9712
$135.00Jul 1024.9026.30$25.605.5%990.96665
$136.00Jul 1023.4027.30$25.3515.4%--0.9656
$137.00Jul 1022.3026.30$24.3016.5%10.951
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 1031.4035.10$33.2511.1%--0.9112
$190.00Jul 1028.7030.60$29.656.4%170.91135
$187.50Jul 1026.9028.10$27.504.4%20.90140
$185.00Jul 1024.5026.20$25.356.7%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 205.1K, top 25.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 100.600.65$0.637.9%25.3K0.0823.5K
$180.00Jul 101.201.25$1.234.1%24.7K0.1524.1K
$170.00Jul 102.852.90$2.881.7%14.3K0.308.0K
$165.00Jul 104.304.40$4.352.3%12.1K0.419.4K
$190.00Jul 171.751.85$1.805.6%12.0K0.1515.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 178.208.50$8.353.6%7.2K0.467.1K
$145.00Jul 101.051.10$1.084.6%6.2K0.132.8K
$160.00Jul 105.805.90$5.851.7%5.8K0.472.9K
$150.00Jul 102.052.10$2.082.4%5.6K0.225.4K
$155.00Jul 103.603.70$3.652.7%3.9K0.342.8K

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 8.0%, max 34.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$192.50Jul 10Jul 31110.9%82.5%34.4%362804
$187.50Jul 10Jul 31104.1%81.6%27.6%1.1K1.8K
$190.00Jul 10Aug 14106.8%86.6%23.4%25.4K23.5K
$185.00Jul 10Aug 14101.6%86.5%17.5%3.5K3.3K
$182.50Jul 10Aug 1499.6%86.4%15.3%828872
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$192.50Jul 10Jul 31110.9%82.5%34.4%213
$187.50Jul 10Jul 31104.1%81.6%27.6%2174
$190.00Jul 10Aug 14106.8%86.6%23.4%43136
$185.00Jul 10Aug 14101.6%86.5%17.5%98321
$182.50Jul 10Aug 1499.6%86.4%15.3%462

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 19.83, avg 2.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$187.50Jul 10$0.12$2.38$0.1219.83$185.12
$182.50$185.00Jul 10$0.17$2.33$0.1713.71$182.67
$190.00$192.50Jul 17$0.20$2.30$0.2011.50$190.20
$180.00$182.50Jul 10$0.21$2.29$0.2110.90$180.21
$187.50$190.00Jul 17$0.23$2.27$0.239.87$187.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Jul 17$0.42$4.58$0.4210.90$134.58
$144.00$143.00Jul 10$0.12$0.88$0.127.33$143.88
$145.00$144.00Jul 10$0.13$0.87$0.136.69$144.87
$140.00$135.00Jul 17$0.68$4.32$0.686.35$139.32
$135.00$130.00Jul 24$0.70$4.30$0.706.14$134.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 275 found (best R:R 15.67, avg 1.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 17$4.70$4.70$0.3015.67$134.70
$137.00$139.00Jul 10$1.85$1.85$0.1512.33$138.85
$140.00$143.00Jul 31$2.75$2.75$0.2511.00$142.75
$135.00$140.00Jul 17$4.50$4.50$0.509.00$139.50
$130.00$135.00Jul 31$4.35$4.35$0.656.69$134.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$182.50Jul 31$2.35$2.35$0.1515.67$182.65
$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
$182.50$180.00Jul 24$2.30$2.30$0.2011.50$180.20
$180.00$177.50Jul 10$2.25$2.25$0.259.00$177.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $2.35, cheapest $0.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$192.50Jul 10Jul 17$1.03110.9%88.4%
$130.00Jul 10Jul 17$1.0598.2%84.1%
$140.00Jul 10Jul 17$1.0591.0%79.5%
$190.00Jul 10Jul 17$1.17106.8%87.2%
$135.00Jul 10Jul 17$1.3095.4%81.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.6098.2%84.1%
$135.00Jul 10Jul 17$0.8795.4%81.5%
$185.00Jul 10Jul 17$1.25101.6%84.8%
$140.00Jul 10Jul 17$1.3091.0%79.5%
$190.00Jul 10Jul 17$1.40106.8%87.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 7.63% of stock, avg 17.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Jul 10$6.40$5.85$12.25$147.75$172.257.63%
$157.50Jul 10$7.70$4.65$12.35$145.15$169.857.69%
$162.50Jul 10$5.30$7.25$12.55$149.95$175.057.82%
$155.00Jul 10$9.20$3.65$12.85$142.15$167.858.01%
$165.00Jul 10$4.35$8.80$13.15$151.85$178.158.19%
$152.50Jul 10$10.90$2.78$13.68$138.82$166.188.52%
$167.50Jul 10$3.55$10.50$14.05$153.45$181.558.75%
$150.00Jul 10$12.65$2.08$14.73$135.27$164.739.18%
$170.00Jul 10$2.88$12.30$15.18$154.82$185.189.46%
$149.00Jul 10$13.45$1.83$15.28$133.72$164.289.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.73% of stock, avg 12.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$172.50$150.00Jul 10$2.30$2.08$4.38$145.62$176.88
$170.00$150.00Jul 10$2.88$2.08$4.96$145.04$174.96
$172.50$152.50Jul 10$2.30$2.78$5.08$147.42$177.58
$167.50$150.00Jul 10$3.55$2.08$5.63$144.37$173.13
$170.00$152.50Jul 10$2.88$2.78$5.66$146.84$175.66
$172.50$155.00Jul 10$2.30$3.65$5.95$149.05$178.45
$167.50$152.50Jul 10$3.55$2.78$6.33$146.17$173.83
$165.00$150.00Jul 10$4.35$2.08$6.43$143.57$171.43
$170.00$155.00Jul 10$2.88$3.65$6.53$148.47$176.53
$172.50$157.50Jul 10$2.30$4.65$6.95$150.55$179.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 216 found (best R:R 49.00, avg credit $2.00)

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$4.75$0.2519.00$138.25$149.75
152/155158/160Jul 17$2.35$0.1515.67$152.65$159.85
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
150/152155/158Aug 14$2.25$0.259.00$150.25$157.25
140/143146/149Jul 31$2.65$0.357.57$140.35$148.65
150/152155/158Jul 17$2.20$0.307.33$150.30$157.20
150/152158/160Jul 17$2.20$0.307.33$150.30$159.70

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
$182.50$185.00$187.50Jul 10$0.05$2.4549.00
$170.00$172.50$175.00Jul 17$0.05$2.4549.00
$162.50$165.00$167.50Jul 24$0.05$2.4549.00
$167.50$170.00$172.50Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$167.50$170.00Jul 17$0.05$2.4549.00
$165.00$167.50$170.00Jul 24$0.05$2.4549.00
$150.00$152.50$155.00Aug 7$0.05$2.4549.00
$135.00$140.00$145.00Aug 14$0.10$4.9049.00
$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 $-0.31, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$192.501:2Jul 10-$0.51$1.99
$187.50$190.001:2Jul 10-$0.53$1.97
$185.00$187.501:2Jul 10-$0.61$1.89
$182.50$185.001:2Jul 10-$0.68$1.82
$180.00$182.501:2Jul 10-$0.81$1.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 17-$0.31$4.69
$140.00$135.001:2Jul 17-$0.47$4.53
$135.00$130.001:2Jul 24-$0.85$4.15
$145.00$140.001:2Jul 17-$0.86$4.14
$140.00$135.001:2Jul 24-$1.30$3.70

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 4.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$162.50Aug 14$16.300.541.2%10.15%11.39%43--
$165.00Aug 14$15.500.522.8%9.66%12.45%3163
$162.50Aug 7$14.700.531.2%9.16%10.39%2993
$167.50Aug 14$14.200.504.3%8.85%13.19%53--
$170.00Aug 14$13.500.475.9%8.41%14.32%272
$165.00Aug 7$13.400.502.8%8.35%11.14%340162
$167.50Aug 7$12.400.484.3%7.72%12.07%54713
$172.50Aug 14$12.300.467.5%7.66%15.13%29--
$162.50Jul 31$12.100.521.2%7.54%8.77%148150
$170.00Aug 7$11.500.455.9%7.16%13.07%95316

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 259,346
Total Puts 107,058
Put/Call Ratio 0.41
Net Difference 152,288

Prior's Put/Call Breakdown

Total Calls 243,043
Total Puts 128,745
Put/Call Ratio 0.53
Net Difference 114,298

Prior 7-Day Put/Call Summary

Total Calls 2,271,099
Total Puts 1,124,047
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