Tour v291
SPCX
SPACE EX TECH SPACEX A
$159.16 -1.75%
(7/6 13:35) ◀
|
Monday, July 6, 2026 (1:40pm)
January 2026
|
▶ (7/6 13:45)
◀ 7/6 13:40 ▶

Option Volume

Detail
ℹ
Current (07/06 1:40pm) 488,612
Calls: 339,453 (69%)
Puts: 149,159 (31%)
Prior (07/02) 559,273
Calls: 345,607 (62%)
Puts: 213,666 (38%)
Current vs Prior -12.63%
Calls: -1.78% (Calls)
Puts: -30.19% (Puts)
Prior 7-Day Total 3,989,339
Calls: 2,658,400 (67%)
Puts: 1,330,939 (33%)
Prior 7-Day Average 569,905
Calls: 379,771 (67%)
Puts: 190,134 (33%)
Current vs Prior 7-Day Avg -14.26%
Calls: -10.62%
Puts: -21.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 1:40pm) $279.95M
Calls: $139.34M (50%)
Puts: $140.60M (50%)
Prior (07/02) $342.95M
Calls: $131.77M (38%)
Puts: $211.18M (62%)
Current vs Prior -18.37%
Calls: +5.75%
Puts: -33.42%
Prior 7-Day Total $2.37B
Calls: $1.18B (50%)
Puts: $1.19B (50%)
Prior 7-Day Average $338.87M
Calls: $168.43M (50%)
Puts: $170.44M (50%)
Current vs Prior 7-Day Avg -17.39%
Calls: -17.27%
Puts: -17.51%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 1:40pm) 0.44
Prior (07/02) 0.62
Current vs Prior -28.92%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -8.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 1:40pm) 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 8.39% | 11.72%11.72% | 25.89%
Prior 9.78% | 12.90%12.90% | 26.27%
Current vs Prior -14.27% | -9.17%-9.17% | -1.44%
Prior 7-Day Avg 7.37% | 11.89%12.90% | 26.27%
Current vs 7-Day Avg +13.85% | -1.48%-9.17% | -1.44%
Prior 7-Day Eod 9.78% | 12.90%-- | --
Current vs 7-Day Eod -14.27% | -9.17%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.23% | 4.81%
Calls: 2.90% | 5.18%
Puts: 1.55% | 4.44%
Prior 15.23% | 3.86%
Calls: 13.79% | 2.79%
Puts: 16.67% | 4.93%
Current vs Prior -85.36% | +24.61%
Prior 7-Day Avg 10.24% | 6.79%
Calls: 9.92% | 5.22%
Puts: 10.56% | 8.34%
Current vs 7-Day Avg -78.22% | -29.11%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.44 - heavy call buying (339,453 calls vs 149,159 puts). P/C ratio dropping 29% - 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 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
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
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 231 of results (avg 5.3%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 172.702.75$2.731.8%2.0K0.2210.1K
$170.00Jul 174.704.80$4.752.1%3.9K0.357.1K
$162.50Jul 104.604.70$4.652.2%7.9K0.443.4K
$160.00Jul 178.308.50$8.402.4%2.7K0.5210.0K
$155.00Jul 108.208.40$8.302.4%7790.645.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 316.706.80$6.751.5%500.29547
$160.00Jul 106.406.50$6.451.6%8.1K0.502.9K
$165.00Jul 109.409.60$9.502.1%2.4K0.621.5K
$150.00Jul 102.302.35$2.332.1%7.0K0.245.4K
$150.00Jul 318.608.80$8.702.3%3410.352.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.61, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 100.550.60$0.578.8%26.2K0.0723.5K
$187.50Jul 100.650.70$0.687.4%1.2K0.091.5K
$185.00Jul 100.750.80$0.786.4%4.7K0.103.3K
$182.50Jul 100.900.95$0.935.4%1.3K0.12868
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 100.250.30$0.2817.9%2.2K0.044.3K
$136.00Jul 100.300.35$0.3215.6%9710.05423
$137.00Jul 100.350.40$0.3813.2%2510.05697
$138.00Jul 100.400.45$0.4311.6%2980.061.9K
$139.00Jul 100.450.50$0.4810.4%1440.07715

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 146 found (avg delta 0.70, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1029.0030.30$29.654.4%80.98669
$134.00Jul 1024.8027.50$26.1510.3%10.9612
$135.00Jul 1024.1025.30$24.704.9%3520.96665
$136.00Jul 1022.8027.20$25.0017.6%--0.9556
$137.00Jul 1022.0026.20$24.1017.4%210.951
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 1029.5032.10$30.808.4%220.91135
$187.50Jul 1027.3029.20$28.256.7%20.90140
$185.00Jul 1025.0027.20$26.108.4%910.89319
$182.50Jul 1022.6024.80$23.709.3%30.8862
$180.00Jul 1021.0022.20$21.605.6%180.86449

Most actively traded options today. High liquidity = easy entry/exit. 293 active (total vol 269.5K, top 26.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 101.051.10$1.084.6%26.7K0.1424.1K
$190.00Jul 100.550.60$0.578.8%26.2K0.0723.5K
$170.00Jul 102.402.50$2.454.1%22.1K0.278.0K
$165.00Jul 103.703.80$3.752.7%17.2K0.389.4K
$160.00Jul 105.605.80$5.703.5%12.8K0.5015.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 106.406.50$6.451.6%8.1K0.502.9K
$160.00Jul 178.809.20$9.004.4%7.8K0.487.1K
$150.00Jul 102.302.35$2.332.1%7.0K0.245.4K
$145.00Jul 101.201.25$1.234.1%7.0K0.152.8K
$155.00Jul 104.004.10$4.052.5%5.4K0.362.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 7.8%, max 30.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Jul 10Jul 31107.1%82.1%30.4%1.3K1.8K
$190.00Jul 10Aug 14110.5%86.9%27.2%26.2K23.5K
$185.00Jul 10Aug 14104.0%86.1%20.7%4.8K3.3K
$182.50Jul 10Aug 14101.7%86.1%18.1%1.4K872
$180.00Jul 10Aug 14100.0%85.2%17.3%26.8K24.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Jul 10Jul 31107.1%82.1%30.4%2174
$190.00Jul 10Aug 14110.5%86.9%27.2%50136
$185.00Jul 10Aug 14104.0%86.1%20.7%101321
$182.50Jul 10Aug 14101.8%86.1%18.1%562
$180.00Jul 10Aug 14100.0%85.2%17.3%45449

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 21.73, avg 2.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$187.50$190.00Jul 10$0.11$2.39$0.1121.73$187.61
$180.00$182.50Jul 10$0.15$2.35$0.1515.67$180.15
$182.50$185.00Jul 10$0.15$2.35$0.1515.67$182.65
$187.50$190.00Jul 17$0.18$2.32$0.1812.89$187.68
$165.00$167.50Aug 7$0.20$2.30$0.2011.50$165.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Jul 17$0.50$4.50$0.509.00$134.50
$141.00$140.00Jul 10$0.11$0.89$0.118.09$140.89
$142.00$141.00Jul 10$0.12$0.88$0.127.33$141.88
$143.00$142.00Jul 10$0.13$0.87$0.136.69$142.87
$140.00$135.00Jul 17$0.72$4.28$0.725.94$139.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 269 found (best R:R 24.00, avg 1.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 17$4.80$4.80$0.2024.00$134.80
$135.00$140.00Jul 24$4.80$4.80$0.2024.00$139.80
$146.00$149.00Jul 31$2.80$2.80$0.2014.00$148.80
$135.00$140.00Jul 17$4.60$4.60$0.4011.50$139.60
$135.00$140.00Jul 31$4.60$4.60$0.4011.50$139.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$182.50Jul 17$2.30$2.30$0.2011.50$182.70
$175.00$172.50Jul 10$2.25$2.25$0.259.00$172.75
$185.00$180.00Aug 7$4.45$4.45$0.558.09$180.55
$182.50$180.00Jul 17$2.20$2.20$0.307.33$180.30
$180.00$177.50Jul 10$2.15$2.15$0.356.14$177.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $2.44, cheapest $0.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$1.0596.3%82.5%
$190.00Jul 10Jul 17$1.10110.5%88.3%
$187.50Jul 10Jul 17$1.17107.1%86.8%
$135.00Jul 10Jul 17$1.2093.1%80.3%
$185.00Jul 10Jul 17$1.32104.0%85.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.6096.3%82.5%
$187.50Jul 10Jul 17$0.80107.1%86.8%
$135.00Jul 10Jul 17$0.9593.1%80.3%
$140.00Jul 10Jul 17$1.3890.3%79.4%
$180.00Jul 10Jul 17$1.45100.0%82.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 7.57% of stock, avg 17.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$157.50Jul 10$6.90$5.15$12.05$145.45$169.557.57%
$160.00Jul 10$5.70$6.45$12.15$147.85$172.157.63%
$155.00Jul 10$8.30$4.05$12.35$142.65$167.357.76%
$162.50Jul 10$4.65$7.90$12.55$149.95$175.057.89%
$152.50Jul 10$9.95$3.15$13.10$139.40$165.608.23%
$165.00Jul 10$3.75$9.50$13.25$151.75$178.258.32%
$150.00Jul 10$11.65$2.33$13.98$136.02$163.988.78%
$167.50Jul 10$3.05$11.35$14.40$153.10$181.909.05%
$149.00Jul 10$12.40$2.08$14.48$134.52$163.489.10%
$148.00Jul 10$13.15$1.85$15.00$133.00$163.009.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.71% of stock, avg 12.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$172.50$150.00Jul 10$1.98$2.33$4.31$145.69$176.81
$170.00$150.00Jul 10$2.45$2.33$4.78$145.22$174.78
$172.50$152.50Jul 10$1.98$3.15$5.13$147.37$177.63
$167.50$150.00Jul 10$3.05$2.33$5.38$144.62$172.88
$170.00$152.50Jul 10$2.45$3.15$5.60$146.90$175.60
$172.50$155.00Jul 10$1.98$4.05$6.03$148.97$178.53
$165.00$150.00Jul 10$3.75$2.33$6.08$143.92$171.08
$167.50$152.50Jul 10$3.05$3.15$6.20$146.30$173.70
$170.00$155.00Jul 10$2.45$4.05$6.50$148.50$176.50
$165.00$152.50Jul 10$3.75$3.15$6.90$145.60$171.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 24.00, avg credit $2.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
144/145158/160Aug 7$2.40$0.1024.00$142.60$159.90
147/148150/152Aug 14$2.40$0.1024.00$145.60$152.40
152/155158/160Jul 17$2.35$0.1515.67$152.65$159.85
147/148152/155Aug 7$2.35$0.1515.67$145.65$154.85
149/150152/155Aug 7$2.35$0.1515.67$147.65$154.85
130/135140/143Aug 7$4.60$0.4011.50$130.40$144.60
143/144152/155Aug 7$2.30$0.2011.50$141.70$154.80
145/146152/155Aug 7$2.30$0.2011.50$143.70$154.80
146/147152/155Aug 7$2.30$0.2011.50$144.70$154.80
150/152155/158Jul 17$2.25$0.259.00$150.25$157.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 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
$172.50$175.00$177.50Jul 10$0.05$2.4549.00
$182.50$185.00$187.50Jul 10$0.05$2.4549.00
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$165.00$167.50$170.00Jul 17$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Jul 17$0.05$2.4549.00
$162.50$165.00$167.50Jul 17$0.05$2.4549.00
$165.00$167.50$170.00Jul 31$0.05$2.4549.00
$170.00$172.50$175.00Jul 31$0.05$2.4549.00
$175.00$177.50$180.00Jul 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. 46 found (best net $-0.23, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$187.50$190.001:2Jul 10-$0.46$2.04
$185.00$187.501:2Jul 10-$0.58$1.92
$182.50$185.001:2Jul 10-$0.63$1.87
$180.00$182.501:2Jul 10-$0.78$1.72
$177.50$180.001:2Jul 10-$0.83$1.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 17-$0.23$4.77
$140.00$135.001:2Jul 17-$0.51$4.49
$135.00$130.001:2Jul 24-$0.82$4.18
$145.00$140.001:2Jul 17-$0.85$4.15
$140.00$135.001:2Jul 24-$1.31$3.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 10.74%, avg 4.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Aug 14$17.100.550.5%10.74%11.27%238
$162.50Aug 14$15.700.532.1%9.86%11.96%55--
$160.00Aug 7$15.300.540.5%9.61%10.14%80191
$165.00Aug 14$15.000.513.7%9.42%13.09%3213
$162.50Aug 7$14.500.522.1%9.11%11.21%3793
$167.50Aug 14$14.000.495.2%8.80%14.04%53--
$165.00Aug 7$13.200.493.7%8.29%11.96%348162
$170.00Aug 14$12.900.476.8%8.11%14.92%282
$160.00Jul 31$12.600.530.5%7.92%8.44%381981
$167.50Aug 7$12.400.485.2%7.79%13.03%57713

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 339,453
Total Puts 149,159
Put/Call Ratio 0.44
Net Difference 190,294

Prior's Put/Call Breakdown

Total Calls 345,607
Total Puts 213,666
Put/Call Ratio 0.62
Net Difference 131,941

Prior 7-Day Put/Call Summary

Total Calls 2,658,400
Total Puts 1,330,939
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