Tour v291
SPCX
SPACE EX TECH SPACEX A
$160.99 -0.62%
(7/6 13:00) ◀
|
Monday, July 6, 2026 (1:05pm)
January 2026
|
▶ (7/6 13:10)
◀ 7/6 13:05 ▶

Option Volume

Detail
ℹ
Current (07/06 1:05pm) 441,604
Calls: 310,357 (70%)
Puts: 131,247 (30%)
Prior (07/02) 524,048
Calls: 331,107 (63%)
Puts: 192,941 (37%)
Current vs Prior -15.73%
Calls: -6.27% (Calls)
Puts: -31.98% (Puts)
Prior 7-Day Total 3,797,834
Calls: 2,532,249 (67%)
Puts: 1,265,585 (33%)
Prior 7-Day Average 542,547
Calls: 361,749 (67%)
Puts: 180,797 (33%)
Current vs Prior 7-Day Avg -18.61%
Calls: -14.21%
Puts: -27.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 1:05pm) $253.87M
Calls: $133.36M (53%)
Puts: $120.51M (47%)
Prior (07/02) $306.51M
Calls: $128.18M (42%)
Puts: $178.33M (58%)
Current vs Prior -17.18%
Calls: +4.04%
Puts: -32.42%
Prior 7-Day Total $2.30B
Calls: $1.16B (51%)
Puts: $1.14B (49%)
Prior 7-Day Average $327.98M
Calls: $165.83M (51%)
Puts: $162.15M (49%)
Current vs Prior 7-Day Avg -22.60%
Calls: -19.58%
Puts: -25.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 1:05pm) 0.42
Prior (07/02) 0.58
Current vs Prior -27.43%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -11.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 1:05pm) 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 8.32% | 11.62%11.62% | 25.68%
Prior 9.78% | 12.90%12.90% | 26.27%
Current vs Prior -14.93% | -9.96%-9.96% | -2.21%
Prior 7-Day Avg 7.37% | 11.89%12.90% | 26.27%
Current vs 7-Day Avg +12.98% | -2.34%-9.96% | -2.21%
Prior 7-Day Eod 9.78% | 12.90%-- | --
Current vs 7-Day Eod -14.93% | -9.96%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.98% | 3.21%
Calls: 3.03% | 2.15%
Puts: 2.94% | 4.26%
Prior 15.23% | 3.86%
Calls: 13.79% | 2.79%
Puts: 16.67% | 4.93%
Current vs Prior -80.43% | -16.84%
Prior 7-Day Avg 10.24% | 6.79%
Calls: 9.92% | 5.22%
Puts: 10.56% | 8.34%
Current vs 7-Day Avg -70.90% | -52.69%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.42 - heavy call buying (310,357 calls vs 131,247 puts). P/C ratio dropping 27% - 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 BEARISH
7-Day Avg BULLISH
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
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BEARISHBULLISHBULLISH
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 258 of results (avg 5.5%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 176.106.20$6.151.6%5100.411.8K
$170.00Jul 102.852.90$2.881.7%20.7K0.308.0K
$170.00Jul 175.305.40$5.351.9%3.7K0.377.1K
$155.00Jul 109.309.50$9.402.1%6930.675.9K
$172.50Jul 102.302.35$2.332.1%2.8K0.265.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 178.108.20$8.151.2%7.7K0.467.1K
$145.00Jul 316.206.30$6.251.6%400.27547
$160.00Jul 105.505.60$5.551.8%7.1K0.462.9K
$167.50Jul 109.9010.10$10.002.0%6690.641.3K
$140.00Jul 314.704.80$4.752.1%1830.221.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.62, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 100.500.60$0.5518.2%4080.07427
$190.00Jul 100.600.65$0.637.9%26.0K0.0823.5K
$187.50Jul 100.700.75$0.736.8%1.2K0.091.5K
$185.00Jul 100.850.90$0.885.7%4.1K0.113.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Jul 100.250.30$0.2817.9%9700.04423
$138.00Jul 100.300.35$0.3215.6%2700.051.9K
$139.00Jul 100.350.40$0.3813.2%1280.06715
$140.00Jul 100.450.50$0.4810.4%2.4K0.073.5K
$141.00Jul 100.500.60$0.5518.2%2300.08564

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 1030.5032.90$31.707.6%80.98669
$134.00Jul 1025.6029.10$27.3512.8%10.9712
$135.00Jul 1025.6028.00$26.809.0%3510.97665
$136.00Jul 1024.5027.40$25.9511.2%--0.9656
$137.00Jul 1023.7026.30$25.0010.4%210.951
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 1031.1033.00$32.055.9%--0.9112
$190.00Jul 1027.9029.90$28.906.9%190.91135
$187.50Jul 1025.5027.40$26.457.2%20.90140
$185.00Jul 1023.2025.20$24.208.3%910.88319
$182.50Jul 1020.6023.00$21.8011.0%20.8762

Most actively traded options today. High liquidity = easy entry/exit. 296 active (total vol 250.9K, top 26.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 101.201.25$1.234.1%26.2K0.1524.1K
$190.00Jul 100.600.65$0.637.9%26.0K0.0823.5K
$170.00Jul 102.852.90$2.881.7%20.7K0.308.0K
$165.00Jul 104.404.50$4.452.2%15.8K0.429.4K
$190.00Jul 171.801.85$1.832.7%12.1K0.1515.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 178.108.20$8.151.2%7.7K0.467.1K
$160.00Jul 105.505.60$5.551.8%7.1K0.462.9K
$145.00Jul 100.951.00$0.985.1%6.7K0.122.8K
$150.00Jul 101.901.95$1.922.6%6.6K0.215.4K
$155.00Jul 103.403.50$3.452.9%5.0K0.332.8K

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 7.5%, max 33.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$192.50Jul 10Jul 31109.3%81.9%33.6%419804
$187.50Jul 10Jul 31103.5%80.4%28.8%1.2K1.8K
$190.00Jul 10Aug 14106.3%86.4%23.0%26.0K23.5K
$185.00Jul 10Aug 14101.7%86.5%17.6%4.2K3.3K
$182.50Jul 10Aug 1498.9%86.3%14.5%1.2K872
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$192.50Jul 10Jul 31109.3%81.9%33.6%213
$187.50Jul 10Jul 31103.5%80.4%28.8%2174
$190.00Jul 10Aug 14106.3%86.4%23.0%47136
$185.00Jul 10Aug 14101.7%86.5%17.6%100321
$182.50Jul 10Aug 1498.9%86.3%14.5%462

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 16.86, avg 2.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$182.50$185.00Jul 10$0.14$2.36$0.1416.86$182.64
$185.00$187.50Jul 10$0.15$2.35$0.1515.67$185.15
$190.00$192.50Jul 17$0.18$2.32$0.1812.89$190.18
$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$0.45$4.55$0.4510.11$134.55
$143.00$142.00Jul 10$0.12$0.88$0.127.33$142.88
$145.00$144.00Jul 10$0.13$0.87$0.136.69$144.87
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 276 found (best R:R 24.00, avg 1.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$140.00Aug 14$4.70$4.70$0.3015.67$139.70
$130.00$135.00Jul 17$4.65$4.65$0.3513.29$134.65
$130.00$135.00Jul 31$4.55$4.55$0.4510.11$134.55
$142.00$143.00Jul 10$0.90$0.90$0.109.00$142.90
$135.00$140.00Jul 17$4.50$4.50$0.509.00$139.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$182.50Jul 10$2.40$2.40$0.1024.00$182.60
$180.00$177.50Jul 10$2.25$2.25$0.259.00$177.75
$187.50$185.00Jul 10$2.25$2.25$0.259.00$185.25
$177.50$175.00Jul 10$2.20$2.20$0.307.33$175.30
$180.00$177.50Aug 7$2.20$2.20$0.307.33$177.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $2.37, cheapest $0.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.6599.8%82.4%
$135.00Jul 10Jul 17$0.9093.5%81.3%
$140.00Jul 10Jul 17$1.1090.6%79.8%
$192.50Jul 10Jul 17$1.10109.3%88.2%
$190.00Jul 10Jul 17$1.20106.3%86.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.5099.8%82.4%
$135.00Jul 10Jul 17$0.8593.5%81.3%
$140.00Jul 10Jul 17$1.2590.6%79.8%
$187.50Jul 10Jul 17$1.25103.5%85.1%
$190.00Jul 10Jul 17$1.30106.3%86.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 7.55% of stock, avg 17.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Jul 10$6.60$5.55$12.15$147.85$172.157.55%
$162.50Jul 10$5.40$6.80$12.20$150.30$174.707.58%
$157.50Jul 10$8.00$4.40$12.40$145.10$169.907.70%
$165.00Jul 10$4.45$8.35$12.80$152.20$177.807.95%
$155.00Jul 10$9.40$3.45$12.85$142.15$167.857.98%
$167.50Jul 10$3.55$10.00$13.55$153.95$181.058.42%
$152.50Jul 10$11.25$2.60$13.85$138.65$166.358.60%
$170.00Jul 10$2.88$11.80$14.68$155.32$184.689.12%
$150.00Jul 10$13.05$1.92$14.97$135.03$164.979.30%
$149.00Jul 10$13.80$1.70$15.50$133.50$164.509.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.64% of stock, avg 12.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$172.50$150.00Jul 10$2.33$1.92$4.25$145.75$176.75
$170.00$150.00Jul 10$2.88$1.92$4.80$145.20$174.80
$172.50$152.50Jul 10$2.33$2.60$4.93$147.57$177.43
$167.50$150.00Jul 10$3.55$1.92$5.47$144.53$172.97
$170.00$152.50Jul 10$2.88$2.60$5.48$147.02$175.48
$172.50$155.00Jul 10$2.33$3.45$5.78$149.22$178.28
$167.50$152.50Jul 10$3.55$2.60$6.15$146.35$173.65
$170.00$155.00Jul 10$2.88$3.45$6.33$148.67$176.33
$165.00$150.00Jul 10$4.45$1.92$6.37$143.63$171.37
$172.50$157.50Jul 10$2.33$4.40$6.73$150.77$179.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 202 found (best R:R 19.00, avg credit $2.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Aug 7$4.75$0.2519.00$135.25$149.75
150/152155/158Jul 17$2.35$0.1515.67$150.15$157.35
152/155158/160Jul 17$2.35$0.1515.67$152.65$159.85
130/135140/145Jul 17$4.60$0.4011.50$130.40$144.60
130/135140/145Jul 24$4.60$0.4011.50$130.40$144.60
150/152155/158Aug 14$2.30$0.2011.50$150.20$157.30
150/152158/160Jul 17$2.20$0.307.33$150.30$159.70
158/160162/165Jul 17$2.20$0.307.33$157.80$164.70
130/135145/150Aug 7$4.40$0.607.33$130.60$149.40
135/140145/150Jul 17$4.35$0.656.69$135.65$149.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$187.50$190.00Jul 10$0.05$2.4549.00
$167.50$170.00$172.50Jul 17$0.05$2.4549.00
$177.50$180.00$182.50Jul 17$0.05$2.4549.00
$150.00$152.50$155.00Jul 24$0.05$2.4549.00
$167.50$170.00$172.50Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 17$0.05$2.4549.00
$150.00$152.50$155.00Aug 7$0.05$2.4549.00
$155.00$157.50$160.00Aug 7$0.05$2.4549.00
$150.00$152.50$155.00Aug 14$0.05$2.4549.00
$152.50$155.00$157.50Jul 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 $-0.18, 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-$0.58$1.92
$182.50$185.001:2Jul 10-$0.74$1.76
$180.00$182.501:2Jul 10-$0.81$1.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 17-$0.18$4.82
$140.00$135.001:2Jul 17-$0.43$4.57
$145.00$140.001:2Jul 17-$0.71$4.29
$135.00$130.001:2Jul 24-$0.75$4.25
$140.00$135.001:2Jul 24-$1.20$3.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 10.56%, avg 4.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$162.50Aug 14$17.000.540.9%10.56%11.50%53--
$165.00Aug 14$15.800.522.5%9.81%12.31%3213
$162.50Aug 7$15.200.540.9%9.44%10.38%3693
$167.50Aug 14$14.800.504.0%9.19%13.24%53--
$165.00Aug 7$14.200.512.5%8.82%11.31%346162
$170.00Aug 14$13.800.485.6%8.57%14.17%282
$167.50Aug 7$13.100.494.0%8.14%12.18%57713
$172.50Aug 14$12.900.467.2%8.01%15.16%29--
$162.50Jul 31$12.300.530.9%7.64%8.58%163150
$170.00Aug 7$12.200.475.6%7.58%13.17%99316

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 310,357
Total Puts 131,247
Put/Call Ratio 0.42
Net Difference 179,110

Prior's Put/Call Breakdown

Total Calls 331,107
Total Puts 192,941
Put/Call Ratio 0.58
Net Difference 138,166

Prior 7-Day Put/Call Summary

Total Calls 2,532,249
Total Puts 1,265,585
Average Put/Call Ratio 0.48
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