Tour v291
SPCX
SPACE EX TECH SPACEX A
$160.81 -0.73%
(7/6 13:15) ◀
|
Monday, July 6, 2026 (1:20pm)
January 2026
|
▶ (7/6 13:25)
◀ 7/6 13:20 ▶

Option Volume

Detail
ℹ
Current (07/06 1:20pm) 465,300
Calls: 327,642 (70%)
Puts: 137,658 (30%)
Prior (07/02) 536,097
Calls: 336,164 (63%)
Puts: 199,933 (37%)
Current vs Prior -13.21%
Calls: -2.54% (Calls)
Puts: -31.15% (Puts)
Prior 7-Day Total 3,862,857
Calls: 2,570,619 (67%)
Puts: 1,292,238 (33%)
Prior 7-Day Average 551,836
Calls: 367,231 (67%)
Puts: 184,605 (33%)
Current vs Prior 7-Day Avg -15.68%
Calls: -10.78%
Puts: -25.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 1:20pm) $260.37M
Calls: $136.39M (52%)
Puts: $123.98M (48%)
Prior (07/02) $317.66M
Calls: $129.00M (41%)
Puts: $188.65M (59%)
Current vs Prior -18.03%
Calls: +5.73%
Puts: -34.28%
Prior 7-Day Total $2.32B
Calls: $1.16B (50%)
Puts: $1.16B (50%)
Prior 7-Day Average $331.10M
Calls: $166.02M (50%)
Puts: $165.08M (50%)
Current vs Prior 7-Day Avg -21.36%
Calls: -17.85%
Puts: -24.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 1:20pm) 0.42
Prior (07/02) 0.59
Current vs Prior -29.36%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -12.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 1:20pm) 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 8.30% | 11.57%11.57% | 25.74%
Prior 9.78% | 12.90%12.90% | 26.27%
Current vs Prior -15.15% | -10.35%-10.35% | -1.98%
Prior 7-Day Avg 7.37% | 11.89%12.90% | 26.27%
Current vs 7-Day Avg +12.68% | -2.75%-10.35% | -1.98%
Prior 7-Day Eod 9.78% | 12.90%-- | --
Current vs 7-Day Eod -15.15% | -10.35%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.73% | 3.22%
Calls: 3.08% | 3.28%
Puts: 4.38% | 3.17%
Prior 15.23% | 3.86%
Calls: 13.79% | 2.79%
Puts: 16.67% | 4.93%
Current vs Prior -75.51% | -16.58%
Prior 7-Day Avg 10.24% | 6.79%
Calls: 9.92% | 5.22%
Puts: 10.56% | 8.34%
Current vs 7-Day Avg -63.57% | -52.54%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.42 - heavy call buying (327,642 calls vs 137,658 puts). P/C ratio dropping 29% - 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
13:15BULLISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
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 252 of results (avg 5.6%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 173.904.00$3.952.5%1.3K0.305.4K
$175.00Jul 317.808.00$7.902.5%2210.38654
$170.00Jul 247.307.50$7.402.7%3070.411.2K
$175.00Jul 101.801.85$1.832.7%8.5K0.216.7K
$177.50Jul 317.107.30$7.202.8%220.35198
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 109.9010.10$10.002.0%6940.651.3K
$157.50Jul 249.009.20$9.102.2%110.42367
$145.00Jul 244.304.40$4.352.3%1280.24441
$150.00Jul 174.004.10$4.052.5%2.8K0.2838.7K
$172.50Jul 1715.8016.20$16.002.5%60.67419

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.69, cheapest $0.48)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 100.550.60$0.578.8%4140.07427
$190.00Jul 100.600.65$0.637.9%26.1K0.0823.5K
$187.50Jul 100.700.75$0.736.8%1.2K0.091.5K
$185.00Jul 100.800.90$0.8511.8%4.1K0.113.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 100.450.50$0.4810.4%2.5K0.073.5K
$141.00Jul 100.500.55$0.539.4%2360.07564
$142.00Jul 100.600.65$0.637.9%2350.09597
$130.00Jul 170.600.70$0.6515.4%1.2K0.068.9K
$143.00Jul 100.700.75$0.736.8%2540.10515

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 1030.1032.00$31.056.1%81.00669
$134.00Jul 1025.6029.10$27.3512.8%11.0012
$135.00Jul 1025.5027.10$26.306.1%3510.94665
$136.00Jul 1024.5027.40$25.9511.2%--0.9456
$137.00Jul 1023.8026.30$25.0510.0%210.941
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 1031.1033.00$32.055.9%--0.9312
$190.00Jul 1027.9030.20$29.057.9%190.92135
$187.50Jul 1026.4027.70$27.054.8%20.91140
$185.00Jul 1023.3025.20$24.257.8%910.89319
$182.50Jul 1021.7023.60$22.658.4%20.8862

Most actively traded options today. High liquidity = easy entry/exit. 297 active (total vol 259.5K, top 26.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 101.151.25$1.208.3%26.4K0.1524.1K
$190.00Jul 100.600.65$0.637.9%26.1K0.0823.5K
$170.00Jul 102.752.85$2.803.6%21.1K0.308.0K
$165.00Jul 104.204.40$4.304.7%16.5K0.419.4K
$190.00Jul 171.751.85$1.805.6%12.3K0.1515.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 178.008.30$8.153.7%7.8K0.467.1K
$160.00Jul 105.405.60$5.503.6%7.4K0.462.9K
$145.00Jul 100.951.00$0.985.1%6.8K0.122.8K
$150.00Jul 101.851.95$1.905.3%6.7K0.215.4K
$145.00Jul 172.652.75$2.703.7%5.4K0.205.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 8.0%, max 34.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$192.50Jul 10Jul 31110.7%82.1%34.8%425804
$187.50Jul 10Jul 31103.8%81.1%28.0%1.2K1.8K
$190.00Jul 10Aug 14106.6%85.9%24.1%26.1K23.5K
$185.00Jul 10Aug 14101.2%85.7%18.1%4.2K3.3K
$182.50Jul 10Aug 1498.5%85.9%14.7%1.3K872
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$192.50Jul 10Jul 31110.7%82.1%34.8%313
$187.50Jul 10Jul 31103.8%81.1%28.0%2174
$190.00Jul 10Aug 14106.6%85.9%24.1%47136
$185.00Jul 10Aug 14101.2%85.7%18.1%100321
$182.50Jul 10Aug 1498.5%85.9%14.7%462

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 19.83, avg 2.40)

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
$180.00$182.50Jul 10$0.18$2.32$0.1812.89$180.18
$190.00$192.50Jul 17$0.20$2.30$0.2011.50$190.20
$190.00$192.50Jul 24$0.22$2.28$0.2210.36$190.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Jul 17$0.40$4.60$0.4011.50$134.60
$146.00$145.00Jul 10$0.12$0.88$0.127.33$145.88
$135.00$130.00Jul 24$0.65$4.35$0.656.69$134.35
$140.00$135.00Jul 17$0.68$4.32$0.686.35$139.32
$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. 273 found (best R:R 32.33, avg 1.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 17$4.85$4.85$0.1532.33$134.85
$130.00$134.00Jul 10$3.70$3.70$0.3012.33$133.70
$136.00$137.00Jul 10$0.90$0.90$0.109.00$136.90
$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
$187.50$185.00Jul 17$2.40$2.40$0.1024.00$185.10
$190.00$187.50Jul 17$2.30$2.30$0.2011.50$187.70
$180.00$177.50Jul 10$2.25$2.25$0.259.00$177.75
$185.00$182.50Jul 17$2.25$2.25$0.259.00$182.75
$180.00$177.50Jul 17$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 $2.38, cheapest $0.52)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Jul 10Jul 17$0.8593.5%80.4%
$130.00Jul 10Jul 17$0.9599.8%82.8%
$192.50Jul 10Jul 17$1.03110.7%88.3%
$190.00Jul 10Jul 17$1.17106.6%86.6%
$140.00Jul 10Jul 17$1.2589.4%79.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.5299.8%82.8%
$135.00Jul 10Jul 17$0.8293.5%80.4%
$182.50Jul 10Jul 17$1.2098.5%83.5%
$140.00Jul 10Jul 17$1.2589.4%79.0%
$187.50Jul 10Jul 17$1.45103.8%85.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 7.46% of stock, avg 17.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Jul 10$6.50$5.50$12.00$148.00$172.007.46%
$162.50Jul 10$5.30$6.85$12.15$150.35$174.657.56%
$157.50Jul 10$7.85$4.40$12.25$145.25$169.757.62%
$165.00Jul 10$4.30$8.35$12.65$152.35$177.657.87%
$155.00Jul 10$9.35$3.40$12.75$142.25$167.757.93%
$167.50Jul 10$3.45$10.00$13.45$154.05$180.958.36%
$152.50Jul 10$11.10$2.55$13.65$138.85$166.158.49%
$170.00Jul 10$2.80$11.85$14.65$155.35$184.659.11%
$150.00Jul 10$12.90$1.90$14.80$135.20$164.809.20%
$149.00Jul 10$13.70$1.65$15.35$133.65$164.359.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.58% of stock, avg 12.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$172.50$150.00Jul 10$2.25$1.90$4.15$145.85$176.65
$170.00$150.00Jul 10$2.80$1.90$4.70$145.30$174.70
$172.50$152.50Jul 10$2.25$2.55$4.80$147.70$177.30
$167.50$150.00Jul 10$3.45$1.90$5.35$144.65$172.85
$170.00$152.50Jul 10$2.80$2.55$5.35$147.15$175.35
$172.50$155.00Jul 10$2.25$3.40$5.65$149.35$178.15
$167.50$152.50Jul 10$3.45$2.55$6.00$146.50$173.50
$165.00$150.00Jul 10$4.30$1.90$6.20$143.80$171.20
$170.00$155.00Jul 10$2.80$3.40$6.20$148.80$176.20
$172.50$157.50Jul 10$2.25$4.40$6.65$150.85$179.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 206 found (best R:R 15.67, avg credit $2.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
152/155158/160Jul 17$2.35$0.1515.67$152.65$159.85
140/143152/155Aug 7$2.80$0.2014.00$140.20$155.30
135/140145/150Aug 7$4.65$0.3513.29$135.35$149.65
150/152155/158Jul 17$2.25$0.259.00$150.25$157.25
130/135145/150Aug 7$4.45$0.558.09$130.55$149.45
135/140145/150Jul 17$4.43$0.577.77$135.57$149.43
150/152158/160Jul 17$2.20$0.307.33$150.30$159.70
155/158160/162Jul 17$2.20$0.307.33$155.30$162.20
158/160162/165Jul 17$2.20$0.307.33$157.80$164.70
147/148152/155Aug 7$2.20$0.307.33$145.80$154.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 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
$155.00$157.50$160.00Jul 17$0.05$2.4549.00
$170.00$172.50$175.00Jul 17$0.05$2.4549.00
$160.00$162.50$165.00Jul 24$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 17$0.05$2.4549.00
$167.50$170.00$172.50Jul 17$0.05$2.4549.00
$152.50$155.00$157.50Jul 24$0.05$2.4549.00
$165.00$167.50$170.00Jul 24$0.05$2.4549.00
$155.00$157.50$160.00Jul 31$0.05$2.4549.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.25, 48 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-$0.84$1.66
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 17-$0.25$4.75
$140.00$135.001:2Jul 17-$0.37$4.63
$145.00$140.001:2Jul 17-$0.76$4.24
$135.00$130.001:2Jul 24-$0.80$4.20
$140.00$135.001:2Jul 24-$1.15$3.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 10.57%, avg 4.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$162.50Aug 14$17.000.541.1%10.57%11.62%53--
$165.00Aug 14$15.500.522.6%9.64%12.24%3213
$162.50Aug 7$15.000.531.1%9.33%10.38%3693
$167.50Aug 14$14.500.504.2%9.02%13.18%53--
$165.00Aug 7$13.800.512.6%8.58%11.19%346162
$170.00Aug 14$13.600.485.7%8.46%14.17%282
$167.50Aug 7$13.000.494.2%8.08%12.24%57713
$172.50Aug 14$12.600.467.3%7.84%15.10%29--
$162.50Jul 31$12.200.521.1%7.59%8.64%163150
$170.00Aug 7$12.200.465.7%7.59%13.30%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 327,642
Total Puts 137,658
Put/Call Ratio 0.42
Net Difference 189,984

Prior's Put/Call Breakdown

Total Calls 336,164
Total Puts 199,933
Put/Call Ratio 0.59
Net Difference 136,231

Prior 7-Day Put/Call Summary

Total Calls 2,570,619
Total Puts 1,292,238
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