Tour v291
SPCX
SPACE EX TECH SPACEX A
$160.47 -0.94%
(7/6 13:25) ◀
|
Monday, July 6, 2026 (1:30pm)
January 2026
|
▶ (7/6 13:35)
◀ 7/6 13:30 ▶

Option Volume

Detail
ℹ
Current (07/06 1:30pm) 472,906
Calls: 333,359 (70%)
Puts: 139,547 (30%)
Prior (07/02) 544,770
Calls: 339,025 (62%)
Puts: 205,745 (38%)
Current vs Prior -13.19%
Calls: -1.67% (Calls)
Puts: -32.17% (Puts)
Prior 7-Day Total 3,924,599
Calls: 2,613,603 (67%)
Puts: 1,310,996 (33%)
Prior 7-Day Average 560,657
Calls: 373,371 (67%)
Puts: 187,285 (33%)
Current vs Prior 7-Day Avg -15.65%
Calls: -10.72%
Puts: -25.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 1:30pm) $269.06M
Calls: $141.19M (52%)
Puts: $127.87M (48%)
Prior (07/02) $332.22M
Calls: $129.91M (39%)
Puts: $202.32M (61%)
Current vs Prior -19.01%
Calls: +8.69%
Puts: -36.80%
Prior 7-Day Total $2.34B
Calls: $1.17B (50%)
Puts: $1.17B (50%)
Prior 7-Day Average $334.04M
Calls: $166.44M (50%)
Puts: $167.60M (50%)
Current vs Prior 7-Day Avg -19.45%
Calls: -15.17%
Puts: -23.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 1:30pm) 0.42
Prior (07/02) 0.61
Current vs Prior -31.02%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -12.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 1:30pm) 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 8.35% | 11.72%11.72% | 25.77%
Prior 9.78% | 12.90%12.90% | 26.27%
Current vs Prior -14.65% | -9.19%-9.19% | -1.89%
Prior 7-Day Avg 7.37% | 11.89%12.90% | 26.27%
Current vs 7-Day Avg +13.34% | -1.50%-9.19% | -1.89%
Prior 7-Day Eod 9.78% | 12.90%-- | --
Current vs 7-Day Eod -14.65% | -9.19%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.00% | 2.17%
Calls: 3.17% | 3.31%
Puts: 2.82% | 1.03%
Prior 15.23% | 3.86%
Calls: 13.79% | 2.79%
Puts: 16.67% | 4.93%
Current vs Prior -80.30% | -43.78%
Prior 7-Day Avg 10.24% | 6.79%
Calls: 9.92% | 5.22%
Puts: 10.56% | 8.34%
Current vs 7-Day Avg -70.70% | -68.02%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.42 - heavy call buying (333,359 calls vs 139,547 puts). P/C ratio dropping 31% - 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 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
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
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 259 of results (avg 5.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Jul 1014.0014.20$14.101.4%320.82102
$167.50Jul 175.906.00$5.951.7%5140.401.8K
$175.00Jul 245.805.90$5.851.7%1310.34695
$170.00Jul 102.702.75$2.731.8%21.4K0.298.0K
$162.50Jul 105.105.20$5.151.9%7.4K0.473.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 179.709.80$9.751.0%4650.51958
$145.00Jul 316.306.40$6.351.6%470.28547
$155.00Jul 176.006.10$6.051.7%1.8K0.377.1K
$160.00Jul 105.705.80$5.751.7%7.6K0.472.9K
$152.50Jul 175.005.10$5.052.0%3410.331.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.64, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 100.550.60$0.578.8%4150.07427
$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 100.800.85$0.836.0%4.6K0.103.3K
$182.50Jul 100.951.00$0.985.1%1.2K0.12868
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Jul 100.250.30$0.2817.9%9710.04423
$138.00Jul 100.350.40$0.3813.2%2750.061.9K
$139.00Jul 100.400.45$0.4311.6%1380.06715
$140.00Jul 100.450.50$0.4810.4%2.5K0.073.5K
$141.00Jul 100.550.60$0.578.8%2360.08564

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 149 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1030.1031.20$30.653.6%81.00669
$134.00Jul 1025.6027.50$26.557.2%10.9412
$135.00Jul 1025.3026.20$25.753.5%3510.94665
$136.00Jul 1023.8027.40$25.6014.1%--0.9456
$137.00Jul 1022.7026.30$24.5014.7%210.931
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 1031.8033.00$32.403.7%--0.9312
$190.00Jul 1029.3030.70$30.004.7%200.92135
$187.50Jul 1026.4028.10$27.256.2%20.91140
$185.00Jul 1023.7026.10$24.909.6%910.90319
$182.50Jul 1022.1023.40$22.755.7%20.8862

Most actively traded options today. High liquidity = easy entry/exit. 297 active (total vol 263.3K, top 26.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 101.151.20$1.174.3%26.5K0.1424.1K
$190.00Jul 100.600.65$0.637.9%26.1K0.0823.5K
$170.00Jul 102.702.75$2.731.8%21.4K0.298.0K
$165.00Jul 104.104.20$4.152.4%16.7K0.409.4K
$190.00Jul 171.751.80$1.782.8%12.3K0.1515.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 178.208.50$8.353.6%7.8K0.477.1K
$160.00Jul 105.705.80$5.751.7%7.6K0.472.9K
$145.00Jul 101.001.05$1.024.9%6.8K0.132.8K
$150.00Jul 101.952.05$2.005.0%6.8K0.225.4K
$145.00Jul 172.702.80$2.753.6%5.4K0.215.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 8.1%, max 36.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$192.50Jul 10Jul 31112.2%82.4%36.2%426804
$187.50Jul 10Jul 31105.4%81.1%30.0%1.2K1.8K
$190.00Jul 10Aug 14108.1%85.9%25.9%26.2K23.5K
$185.00Jul 10Aug 14102.0%85.7%19.0%4.8K3.3K
$182.50Jul 10Aug 1499.4%85.9%15.7%1.4K872
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$192.50Jul 10Jul 31112.2%82.4%36.2%313
$187.50Jul 10Jul 31105.4%81.1%30.0%2174
$190.00Jul 10Aug 14108.1%85.9%25.9%48136
$185.00Jul 10Aug 14102.0%85.7%19.0%101321
$182.50Jul 10Aug 1499.4%85.9%15.7%462

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 15.67, avg 2.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$182.50$185.00Jul 10$0.15$2.35$0.1515.67$182.65
$190.00$192.50Jul 17$0.18$2.32$0.1812.89$190.18
$180.00$182.50Jul 10$0.19$2.31$0.1912.16$180.19
$185.00$187.50Jul 17$0.22$2.28$0.2210.36$185.22
$177.50$180.00Jul 10$0.25$2.25$0.259.00$177.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Jul 17$0.40$4.60$0.4011.50$134.60
$142.00$141.00Jul 10$0.11$0.89$0.118.09$141.89
$140.00$135.00Jul 17$0.67$4.33$0.676.46$139.33
$135.00$130.00Jul 24$0.67$4.33$0.676.46$134.33
$145.00$144.00Jul 10$0.14$0.86$0.146.14$144.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 272 found (best R:R 24.00, avg 1.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$140.00Jul 31$4.65$4.65$0.3513.29$139.65
$130.00$135.00Jul 17$4.55$4.55$0.4510.11$134.55
$135.00$140.00Jul 17$4.50$4.50$0.509.00$139.50
$144.00$145.00Jul 10$0.85$0.85$0.155.67$144.85
$130.00$135.00Jul 24$4.25$4.25$0.755.67$134.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$182.50$180.00Jul 10$2.40$2.40$0.1024.00$180.10
$192.50$190.00Jul 10$2.40$2.40$0.1024.00$190.10
$185.00$182.50Aug 14$2.40$2.40$0.1024.00$182.60
$187.50$185.00Jul 10$2.35$2.35$0.1515.67$185.15
$187.50$185.00Jul 17$2.30$2.30$0.2011.50$185.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $2.37, cheapest $0.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.7598.8%82.8%
$192.50Jul 10Jul 17$1.03112.2%88.8%
$135.00Jul 10Jul 17$1.1092.4%80.2%
$190.00Jul 10Jul 17$1.15108.1%87.2%
$140.00Jul 10Jul 17$1.3089.3%78.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.5598.8%82.8%
$135.00Jul 10Jul 17$0.8592.4%80.2%
$190.00Jul 10Jul 17$1.00108.1%87.2%
$187.50Jul 10Jul 17$1.25105.4%86.3%
$140.00Jul 10Jul 17$1.2789.3%78.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 7.51% of stock, avg 17.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Jul 10$6.30$5.75$12.05$147.95$172.057.51%
$157.50Jul 10$7.60$4.55$12.15$145.35$169.657.57%
$162.50Jul 10$5.15$7.10$12.25$150.25$174.757.63%
$155.00Jul 10$9.10$3.55$12.65$142.35$167.657.88%
$165.00Jul 10$4.15$8.70$12.85$152.15$177.858.01%
$152.50Jul 10$10.80$2.70$13.50$139.00$166.008.41%
$167.50Jul 10$3.40$10.35$13.75$153.75$181.258.57%
$150.00Jul 10$12.55$2.00$14.55$135.45$164.559.07%
$170.00Jul 10$2.73$12.15$14.88$155.12$184.889.27%
$149.00Jul 10$13.30$1.75$15.05$133.95$164.059.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.62% of stock, avg 12.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$172.50$150.00Jul 10$2.20$2.00$4.20$145.80$176.70
$170.00$150.00Jul 10$2.73$2.00$4.73$145.27$174.73
$172.50$152.50Jul 10$2.20$2.70$4.90$147.60$177.40
$167.50$150.00Jul 10$3.40$2.00$5.40$144.60$172.90
$170.00$152.50Jul 10$2.73$2.70$5.43$147.07$175.43
$172.50$155.00Jul 10$2.20$3.55$5.75$149.25$178.25
$167.50$152.50Jul 10$3.40$2.70$6.10$146.40$173.60
$165.00$150.00Jul 10$4.15$2.00$6.15$143.85$171.15
$170.00$155.00Jul 10$2.73$3.55$6.28$148.72$176.28
$172.50$157.50Jul 10$2.20$4.55$6.75$150.75$179.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 203 found (best R:R 15.67, avg credit $2.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/152155/158Jul 17$2.35$0.1515.67$150.15$157.35
145/146152/155Aug 7$2.35$0.1515.67$143.65$154.85
148/149152/155Aug 7$2.30$0.2011.50$146.70$154.80
149/150152/155Aug 7$2.30$0.2011.50$147.70$154.80
150/152155/158Aug 14$2.30$0.2011.50$150.20$157.30
143/144146/149Jul 31$2.75$0.2511.00$141.25$148.75
144/145146/149Jul 31$2.75$0.2511.00$142.25$148.75
135/140145/150Aug 7$4.55$0.4510.11$135.45$149.55
130/135140/145Jul 24$4.52$0.489.42$130.48$144.52
152/155158/160Jul 17$2.25$0.259.00$152.75$159.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$182.50$185.00$187.50Jul 10$0.05$2.4549.00
$140.00$145.00$150.00Jul 17$0.10$4.9049.00
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$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
$162.50$165.00$167.50Jul 10$0.05$2.4549.00
$172.50$175.00$177.50Jul 10$0.05$2.4549.00
$150.00$152.50$155.00Jul 24$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

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 $-0.28, 47 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-$0.63$1.87
$182.50$185.001:2Jul 10-$0.68$1.82
$180.00$182.501:2Jul 10-$0.79$1.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 17-$0.28$4.72
$140.00$135.001:2Jul 17-$0.41$4.59
$145.00$140.001:2Jul 17-$0.75$4.25
$135.00$130.001:2Jul 24-$0.81$4.19
$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 10.59%, avg 4.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$162.50Aug 14$17.000.541.3%10.59%11.86%53--
$165.00Aug 14$15.500.522.8%9.66%12.48%3213
$162.50Aug 7$14.900.531.3%9.29%10.55%3693
$167.50Aug 14$14.400.504.4%8.97%13.35%53--
$165.00Aug 7$13.800.512.8%8.60%11.42%346162
$170.00Aug 14$13.600.485.9%8.48%14.41%282
$167.50Aug 7$12.900.494.4%8.04%12.42%57713
$172.50Aug 14$12.700.467.5%7.91%15.41%29--
$162.50Jul 31$12.200.521.3%7.60%8.87%165150
$170.00Aug 7$12.100.465.9%7.54%13.48%110316

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 333,359
Total Puts 139,547
Put/Call Ratio 0.42
Net Difference 193,812

Prior's Put/Call Breakdown

Total Calls 339,025
Total Puts 205,745
Put/Call Ratio 0.61
Net Difference 133,280

Prior 7-Day Put/Call Summary

Total Calls 2,613,603
Total Puts 1,310,996
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