Tour v291
SPCX
SPACE EX TECH SPACEX A
$160.49 -0.93%
(7/6 11:45) ◀
|
Monday, July 6, 2026 (11:50am)
January 2026
|
▶ (7/6 11:55)
◀ 7/6 11:50 ▶

Option Volume

Detail
ℹ
Current (07/06 11:50am) 368,485
Calls: 260,685 (71%)
Puts: 107,800 (29%)
Prior (07/02) 412,211
Calls: 280,365 (68%)
Puts: 131,846 (32%)
Current vs Prior -10.61%
Calls: -7.02% (Calls)
Puts: -18.24% (Puts)
Prior 7-Day Total 3,422,025
Calls: 2,285,835 (67%)
Puts: 1,136,190 (33%)
Prior 7-Day Average 488,860
Calls: 326,547 (67%)
Puts: 162,312 (33%)
Current vs Prior 7-Day Avg -24.62%
Calls: -20.17%
Puts: -33.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 11:50am) $217.81M
Calls: $108.43M (50%)
Puts: $109.38M (50%)
Prior (07/02) $217.06M
Calls: $112.12M (52%)
Puts: $104.94M (48%)
Current vs Prior +0.35%
Calls: -3.29%
Puts: +4.23%
Prior 7-Day Total $2.11B
Calls: $1.02B (48%)
Puts: $1.10B (52%)
Prior 7-Day Average $301.79M
Calls: $145.08M (48%)
Puts: $156.71M (52%)
Current vs Prior 7-Day Avg -27.83%
Calls: -25.26%
Puts: -30.20%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 11:50am) 0.41
Prior (07/02) 0.47
Current vs Prior -12.07%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -10.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 11:50am) 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 8.44% | 11.62%11.62% | 25.80%
Prior 9.78% | 12.90%12.90% | 26.27%
Current vs Prior -13.71% | -9.93%-9.93% | -1.79%
Prior 7-Day Avg 7.37% | 11.89%12.90% | 26.27%
Current vs 7-Day Avg +14.60% | -2.30%-9.93% | -1.79%
Prior 7-Day Eod 9.78% | 12.90%-- | --
Current vs 7-Day Eod -13.71% | -9.93%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.17% | 3.74%
Calls: 1.57% | 3.35%
Puts: 2.78% | 4.12%
Prior 15.23% | 3.86%
Calls: 13.79% | 2.79%
Puts: 16.67% | 4.93%
Current vs Prior -85.75% | -3.11%
Prior 7-Day Avg 10.24% | 6.79%
Calls: 9.92% | 5.22%
Puts: 10.56% | 8.34%
Current vs 7-Day Avg -78.81% | -44.88%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.41 - heavy call buying (260,685 calls vs 107,800 puts).

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
11:45BEARISHBULLISHBULLISH
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 254 of results (avg 5.3%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 109.109.20$9.151.1%5260.665.9K
$160.00Jul 106.306.40$6.351.6%10.2K0.5315.5K
$167.50Jul 175.906.00$5.951.7%4600.401.8K
$170.00Jul 102.802.85$2.831.8%14.5K0.308.0K
$170.00Jul 175.105.20$5.151.9%3.4K0.367.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 178.308.40$8.351.2%7.2K0.477.1K
$157.50Jul 177.107.20$7.151.4%1610.421.0K
$155.00Jul 176.006.10$6.051.7%6440.387.1K
$160.00Jul 105.805.90$5.851.7%5.9K0.472.9K
$152.50Jul 102.752.80$2.781.8%1.2K0.282.3K

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 100.500.60$0.5518.2%3690.07427
$190.00Jul 100.600.65$0.637.9%25.4K0.0823.5K
$187.50Jul 100.700.75$0.736.8%1.1K0.091.5K
$185.00Jul 100.800.90$0.8511.8%3.5K0.113.3K
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%1780.08564
$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 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1029.9031.20$30.554.3%81.00669
$134.00Jul 1025.1029.20$27.1515.1%10.9412
$135.00Jul 1025.0026.30$25.655.1%990.94665
$136.00Jul 1023.4027.30$25.3515.4%--0.9356
$137.00Jul 1022.3026.30$24.3016.5%10.931
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 1031.4035.10$33.2511.1%--0.9312
$190.00Jul 1028.7030.70$29.706.7%170.92135
$187.50Jul 1026.9028.20$27.554.7%20.91140
$185.00Jul 1024.5026.20$25.356.7%890.89319
$182.50Jul 1021.6023.70$22.659.3%20.8862

Most actively traded options today. High liquidity = easy entry/exit. 296 active (total vol 206.8K, top 25.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 100.600.65$0.637.9%25.4K0.0823.5K
$180.00Jul 101.201.25$1.234.1%24.8K0.1524.1K
$170.00Jul 102.802.85$2.831.8%14.5K0.308.0K
$165.00Jul 104.204.40$4.304.7%12.1K0.409.4K
$190.00Jul 171.751.80$1.782.8%12.0K0.1515.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 178.308.40$8.351.2%7.2K0.477.1K
$145.00Jul 101.051.10$1.084.6%6.3K0.132.8K
$160.00Jul 105.805.90$5.851.7%5.9K0.472.9K
$150.00Jul 102.052.10$2.082.4%5.6K0.235.4K
$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. 54 strikes (avg 7.7%, max 33.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$192.50Jul 10Jul 31110.5%83.0%33.1%378804
$187.50Jul 10Jul 31104.8%81.3%28.9%1.1K1.8K
$190.00Jul 10Aug 14107.5%86.5%24.3%25.5K23.5K
$185.00Jul 10Aug 14102.3%86.4%18.4%3.6K3.3K
$182.50Jul 10Aug 14100.4%86.6%15.9%865872
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$192.50Jul 10Jul 31110.5%83.0%33.1%213
$187.50Jul 10Jul 31104.8%81.3%28.9%2174
$190.00Jul 10Aug 14107.5%86.5%24.3%43136
$185.00Jul 10Aug 14102.3%86.4%18.4%98321
$182.50Jul 10Aug 14100.4%86.6%15.9%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$0.22$2.28$0.2210.36$187.72
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$0.10$0.90$0.109.00$143.90
$140.00$135.00Jul 17$0.65$4.35$0.656.69$139.35
$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 15.67, avg 1.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$137.00$139.00Jul 10$1.85$1.85$0.1512.33$138.85
$130.00$135.00Jul 17$4.60$4.60$0.4011.50$134.60
$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$4.45$4.45$0.558.09$134.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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 31$2.30$2.30$0.2011.50$182.70
$177.50$175.00Aug 14$2.25$2.25$0.259.00$175.25
$177.50$175.00Jul 10$2.20$2.20$0.307.33$175.30

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
$130.00Jul 10Jul 17$0.9597.7%83.8%
$192.50Jul 10Jul 17$1.03110.5%88.4%
$140.00Jul 10Jul 17$1.0590.4%79.6%
$190.00Jul 10Jul 17$1.15107.5%87.2%
$135.00Jul 10Jul 17$1.2594.9%81.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.6097.7%83.8%
$135.00Jul 10Jul 17$0.8794.9%81.3%
$185.00Jul 10Jul 17$1.25102.3%84.5%
$140.00Jul 10Jul 17$1.2790.4%79.6%
$190.00Jul 10Jul 17$1.50107.5%87.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 7.60% of stock, avg 17.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Jul 10$6.35$5.85$12.20$147.80$172.207.60%
$157.50Jul 10$7.70$4.65$12.35$145.15$169.857.70%
$162.50Jul 10$5.20$7.20$12.40$150.10$174.907.73%
$155.00Jul 10$9.15$3.65$12.80$142.20$167.807.98%
$165.00Jul 10$4.30$8.80$13.10$151.90$178.108.16%
$152.50Jul 10$10.75$2.78$13.53$138.97$166.038.43%
$167.50Jul 10$3.45$10.50$13.95$153.55$181.458.69%
$150.00Jul 10$12.55$2.08$14.63$135.37$164.639.12%
$149.00Jul 10$13.30$1.83$15.13$133.87$164.139.43%
$170.00Jul 10$2.83$12.40$15.23$154.77$185.239.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.72% of stock, avg 12.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$172.50$150.00Jul 10$2.28$2.08$4.36$145.64$176.86
$170.00$150.00Jul 10$2.83$2.08$4.91$145.09$174.91
$172.50$152.50Jul 10$2.28$2.78$5.06$147.44$177.56
$167.50$150.00Jul 10$3.45$2.08$5.53$144.47$173.03
$170.00$152.50Jul 10$2.83$2.78$5.61$146.89$175.61
$172.50$155.00Jul 10$2.28$3.65$5.93$149.07$178.43
$167.50$152.50Jul 10$3.45$2.78$6.23$146.27$173.73
$165.00$150.00Jul 10$4.30$2.08$6.38$143.62$171.38
$170.00$155.00Jul 10$2.83$3.65$6.48$148.52$176.48
$172.50$157.50Jul 10$2.28$4.65$6.93$150.57$179.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 208 found (best R:R 19.00, avg credit $2.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135145/150Aug 7$4.75$0.2519.00$130.25$149.75
150/152155/158Jul 17$2.30$0.2011.50$150.20$157.30
140/143145/150Aug 7$4.60$0.4011.50$138.40$149.60
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
140/143146/149Jul 31$2.70$0.309.00$140.30$148.70
130/135140/145Jul 24$4.45$0.558.09$130.55$144.45
155/158160/162Jul 17$2.20$0.307.33$155.30$162.20
140/143150/152Aug 7$2.60$0.406.50$140.40$152.60
135/140145/150Jul 17$4.30$0.706.14$135.70$149.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$162.50$165.00$167.50Jul 10$0.05$2.4549.00
$182.50$185.00$187.50Jul 10$0.05$2.4549.00
$130.00$135.00$140.00Jul 17$0.10$4.9049.00
$160.00$162.50$165.00Jul 17$0.05$2.4549.00
$170.00$172.50$175.00Jul 17$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$167.50$170.00Jul 17$0.05$2.4549.00
$180.00$182.50$185.00Jul 17$0.05$2.4549.00
$157.50$160.00$162.50Jul 24$0.05$2.4549.00
$152.50$155.00$157.50Jul 31$0.05$2.4549.00
$162.50$165.00$167.50Jul 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. 47 found (best net $-0.31, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$192.501:2Jul 10-$0.47$2.03
$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-$0.50$4.50
$145.00$140.001:2Jul 17-$0.80$4.20
$135.00$130.001:2Jul 24-$0.85$4.15
$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 10.16%, avg 4.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$162.50Aug 14$16.300.541.2%10.16%11.41%43--
$165.00Aug 14$15.500.522.8%9.66%12.47%3163
$162.50Aug 7$14.700.531.2%9.16%10.41%2993
$167.50Aug 14$14.200.504.4%8.85%13.22%53--
$170.00Aug 14$13.500.475.9%8.41%14.34%272
$165.00Aug 7$13.400.502.8%8.35%11.16%340162
$167.50Aug 7$12.400.484.4%7.73%12.09%54713
$172.50Aug 14$12.300.457.5%7.66%15.15%29--
$162.50Jul 31$12.000.511.2%7.48%8.73%149150
$170.00Aug 7$11.800.465.9%7.35%13.28%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 260,685
Total Puts 107,800
Put/Call Ratio 0.41
Net Difference 152,885

Prior's Put/Call Breakdown

Total Calls 280,365
Total Puts 131,846
Put/Call Ratio 0.47
Net Difference 148,519

Prior 7-Day Put/Call Summary

Total Calls 2,285,835
Total Puts 1,136,190
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