Tour v291
SPCX
SPACE EX TECH SPACEX A
$157.80 -2.59%
(7/6 13:40) ◀
|
Monday, July 6, 2026 (1:45pm)
January 2026
|
▶ (7/6 13:50)
◀ 7/6 13:45 ▶

Option Volume

Detail
ℹ
Current (07/06 1:45pm) 505,380
Calls: 348,128 (69%)
Puts: 157,252 (31%)
Prior (07/02) 572,415
Calls: 350,306 (61%)
Puts: 222,109 (39%)
Current vs Prior -11.71%
Calls: -0.62% (Calls)
Puts: -29.20% (Puts)
Prior 7-Day Total 4,025,535
Calls: 2,682,303 (67%)
Puts: 1,343,232 (33%)
Prior 7-Day Average 575,076
Calls: 383,186 (67%)
Puts: 191,890 (33%)
Current vs Prior 7-Day Avg -12.12%
Calls: -9.15%
Puts: -18.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 1:45pm) $290.09M
Calls: $136.21M (47%)
Puts: $153.88M (53%)
Prior (07/02) $347.84M
Calls: $138.98M (40%)
Puts: $208.86M (60%)
Current vs Prior -16.60%
Calls: -1.99%
Puts: -26.33%
Prior 7-Day Total $2.39B
Calls: $1.18B (49%)
Puts: $1.21B (51%)
Prior 7-Day Average $342.08M
Calls: $168.99M (49%)
Puts: $173.09M (51%)
Current vs Prior 7-Day Avg -15.20%
Calls: -19.40%
Puts: -11.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 1:45pm) 0.45
Prior (07/02) 0.63
Current vs Prior -28.76%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -6.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 1:45pm) 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 8.59% | 11.82%11.82% | 25.79%
Prior 9.78% | 12.90%12.90% | 26.27%
Current vs Prior -12.24% | -8.39%-8.39% | -1.80%
Prior 7-Day Avg 7.37% | 11.89%12.90% | 26.27%
Current vs 7-Day Avg +16.55% | -0.63%-8.39% | -1.80%
Prior 7-Day Eod 9.78% | 12.90%-- | --
Current vs 7-Day Eod -12.24% | -8.39%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.77% | 4.88%
Calls: 4.80% | 5.71%
Puts: 2.74% | 4.04%
Prior 15.23% | 3.86%
Calls: 13.79% | 2.79%
Puts: 16.67% | 4.93%
Current vs Prior -75.25% | +26.42%
Prior 7-Day Avg 10.24% | 6.79%
Calls: 9.92% | 5.22%
Puts: 10.56% | 8.34%
Current vs 7-Day Avg -63.18% | -28.08%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.45 - heavy call buying (348,128 calls vs 157,252 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
13:40BEARISHBULLISHBULLISH
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 215 of results (avg 5.3%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 175.805.90$5.851.7%3.4K0.4012.7K
$167.50Jul 175.005.10$5.052.0%5790.361.8K
$170.00Jul 102.252.30$2.282.2%22.6K0.258.0K
$152.50Jul 108.909.10$9.002.2%760.66324
$160.00Jul 177.607.80$7.702.6%2.8K0.4810.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 102.752.80$2.781.8%7.2K0.285.4K
$165.00Jul 1010.5010.70$10.601.9%2.5K0.661.5K
$140.00Jul 172.202.25$2.232.2%2.2K0.188.4K
$162.50Jul 108.809.00$8.902.2%2.7K0.601.3K
$152.50Jul 248.108.30$8.202.4%410.39520

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.67, cheapest $0.28)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Jul 100.600.70$0.6515.4%1.2K0.081.5K
$185.00Jul 100.700.80$0.7513.3%5.8K0.093.3K
$182.50Jul 100.800.90$0.8511.8%1.3K0.11868
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Jul 100.250.30$0.2817.9%2190.04301
$135.00Jul 100.300.35$0.3215.6%2.3K0.054.3K
$138.00Jul 100.500.55$0.539.4%3230.071.9K
$139.00Jul 100.600.65$0.637.9%1690.09715
$140.00Jul 100.700.75$0.736.8%2.6K0.103.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 140 found (avg delta 0.69, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1027.3028.40$27.853.9%110.97669
$134.00Jul 1023.0027.50$25.2517.8%10.9612
$135.00Jul 1022.4023.50$22.954.8%3520.95665
$136.00Jul 1021.1025.70$23.4019.7%--0.9456
$137.00Jul 1020.4024.80$22.6019.5%210.941
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Jul 1029.4031.00$30.205.3%20.90140
$185.00Jul 1027.3029.10$28.206.4%910.89319
$182.50Jul 1023.3026.90$25.1014.3%40.8862
$180.00Jul 1021.9023.90$22.908.7%180.87449
$187.50Jul 1727.8032.40$30.1015.3%30.8540

Most actively traded options today. High liquidity = easy entry/exit. 284 active (total vol 240.8K, top 27.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 101.001.05$1.024.9%27.0K0.1224.1K
$170.00Jul 102.252.30$2.282.2%22.6K0.258.0K
$165.00Jul 103.403.50$3.452.9%17.6K0.349.4K
$160.00Jul 105.005.20$5.103.9%13.3K0.4615.5K
$175.00Jul 101.451.50$1.483.4%9.0K0.176.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 179.7010.10$9.904.0%9.1K0.527.1K
$160.00Jul 107.207.40$7.302.7%8.7K0.542.9K
$150.00Jul 102.752.80$2.781.8%7.2K0.285.4K
$145.00Jul 101.451.55$1.506.7%7.1K0.182.8K
$155.00Jul 104.604.80$4.704.3%5.8K0.412.8K

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 8.7%, max 34.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Jul 10Jul 31111.4%83.1%34.1%1.3K1.8K
$185.00Jul 10Aug 14108.6%85.1%27.6%5.9K3.3K
$182.50Jul 10Aug 14105.2%85.0%23.7%1.4K872
$180.00Jul 10Aug 14103.2%84.2%22.6%27.1K24.1K
$177.50Jul 10Aug 14100.9%84.9%18.8%1.7K681
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Jul 10Jul 31111.4%83.1%34.1%2174
$185.00Jul 10Aug 14108.6%85.1%27.6%104321
$182.50Jul 10Aug 14105.2%85.0%23.7%662
$180.00Jul 10Aug 14103.2%84.2%22.6%45449
$177.50Jul 10Aug 14100.9%84.9%18.8%32164

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 13.71, avg 2.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$182.50Jul 10$0.17$2.33$0.1713.71$180.17
$185.00$187.50Jul 17$0.17$2.33$0.1713.71$185.17
$165.00$167.50Aug 7$0.20$2.30$0.2011.50$165.20
$177.50$180.00Jul 10$0.21$2.29$0.2110.90$177.71
$175.00$177.50Jul 10$0.25$2.25$0.259.00$175.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Jul 17$0.55$4.45$0.558.09$134.45
$141.00$140.00Jul 10$0.12$0.88$0.127.33$140.88
$142.00$141.00Jul 10$0.13$0.87$0.136.69$141.87
$143.00$142.00Jul 10$0.15$0.85$0.155.67$142.85
$135.00$130.00Jul 24$0.82$4.18$0.825.10$134.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 259 found (best R:R 19.00, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$140.00Jul 24$4.75$4.75$0.2519.00$139.75
$130.00$135.00Jul 31$4.65$4.65$0.3513.29$134.65
$130.00$135.00Jul 17$4.60$4.60$0.4011.50$134.60
$137.00$139.00Jul 10$1.80$1.80$0.209.00$138.80
$144.00$145.00Jul 10$0.85$0.85$0.155.67$144.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$177.50$175.00Jul 10$2.30$2.30$0.2011.50$175.20
$185.00$182.50Jul 24$2.25$2.25$0.259.00$182.75
$182.50$180.00Jul 10$2.20$2.20$0.307.33$180.30
$180.00$177.50Jul 24$2.20$2.20$0.307.33$177.80
$175.00$172.50Jul 10$2.15$2.15$0.356.14$172.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $2.47, cheapest $0.67)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.8597.5%82.1%
$187.50Jul 10Jul 17$1.13111.4%89.4%
$135.00Jul 10Jul 17$1.1591.7%80.4%
$185.00Jul 10Jul 17$1.20108.6%87.5%
$182.50Jul 10Jul 17$1.37105.2%86.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.6797.5%82.1%
$185.00Jul 10Jul 17$0.75108.6%87.5%
$135.00Jul 10Jul 17$1.0891.7%80.4%
$182.50Jul 10Jul 17$1.25105.2%86.5%
$140.00Jul 10Jul 17$1.5090.5%79.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 140 found (cheapest 7.70% of stock, avg 17.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$157.50Jul 10$6.25$5.90$12.15$145.35$169.657.70%
$155.00Jul 10$7.55$4.70$12.25$142.75$167.257.76%
$160.00Jul 10$5.10$7.30$12.40$147.60$172.407.86%
$152.50Jul 10$9.00$3.65$12.65$139.85$165.158.02%
$162.50Jul 10$4.20$8.90$13.10$149.40$175.608.30%
$150.00Jul 10$10.65$2.78$13.43$136.57$163.438.51%
$149.00Jul 10$11.30$2.45$13.75$135.25$162.758.71%
$165.00Jul 10$3.45$10.60$14.05$150.95$179.058.90%
$148.00Jul 10$12.00$2.20$14.20$133.80$162.209.00%
$147.00Jul 10$12.80$1.95$14.75$132.25$161.759.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.00% of stock, avg 12.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$149.00Jul 10$2.28$2.45$4.73$144.27$174.73
$170.00$150.00Jul 10$2.28$2.78$5.06$144.94$175.06
$167.50$149.00Jul 10$2.80$2.45$5.25$143.75$172.75
$167.50$150.00Jul 10$2.80$2.78$5.58$144.42$173.08
$165.00$149.00Jul 10$3.45$2.45$5.90$143.10$170.90
$170.00$152.50Jul 10$2.28$3.65$5.93$146.57$175.93
$165.00$150.00Jul 10$3.45$2.78$6.23$143.77$171.23
$167.50$152.50Jul 10$2.80$3.65$6.45$146.05$173.95
$162.50$149.00Jul 10$4.20$2.45$6.65$142.35$169.15
$162.50$150.00Jul 10$4.20$2.78$6.98$143.02$169.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 32.33, avg credit $2.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135145/150Aug 7$4.85$0.1532.33$130.15$149.85
140/143158/160Aug 7$2.90$0.1029.00$140.10$160.40
140/143146/149Jul 31$2.85$0.1519.00$140.15$148.85
148/149158/160Aug 14$2.35$0.1515.67$146.65$159.85
155/158160/162Jul 17$2.30$0.2011.50$155.20$162.30
148/149152/155Aug 7$2.30$0.2011.50$146.70$154.80
150/152155/158Jul 17$2.25$0.259.00$150.25$157.25
152/155158/160Jul 17$2.25$0.259.00$152.75$159.75
152/155160/162Jul 17$2.25$0.259.00$152.75$162.25
147/148149/150Jul 31$0.90$0.109.00$147.10$149.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$162.50$165.00$167.50Jul 24$0.05$2.4549.00
$165.00$167.50$170.00Jul 24$0.05$2.4549.00
$167.50$170.00$172.50Jul 24$0.05$2.4549.00
$177.50$180.00$182.50Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$160.00$162.50$165.00Jul 17$0.05$2.4549.00
$157.50$160.00$162.50Jul 31$0.05$2.4549.00
$162.50$165.00$167.50Jul 31$0.05$2.4549.00
$160.00$162.50$165.00Jul 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. 41 found (best net $-0.30, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$187.501:2Jul 10-$0.55$1.95
$182.50$185.001:2Jul 10-$0.65$1.85
$180.00$182.501:2Jul 10-$0.68$1.82
$177.50$180.001:2Jul 10-$0.81$1.69
$175.00$177.501:2Jul 10-$0.98$1.52
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 17-$0.30$4.70
$140.00$135.001:2Jul 17-$0.57$4.43
$135.00$130.001:2Jul 24-$0.96$4.04
$145.00$140.001:2Jul 17-$1.06$3.94
$140.00$135.001:2Jul 24-$1.45$3.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 10.14%, avg 4.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Aug 14$16.000.541.4%10.14%11.53%258
$162.50Aug 14$15.500.523.0%9.82%12.80%55--
$160.00Aug 7$14.400.531.4%9.13%10.52%82191
$165.00Aug 14$13.900.504.6%8.81%13.37%3243
$162.50Aug 7$13.400.513.0%8.49%11.47%4093
$167.50Aug 14$13.000.486.2%8.24%14.39%53--
$165.00Aug 7$12.300.484.6%7.79%12.36%348162
$170.00Aug 14$12.200.467.7%7.73%15.46%292
$160.00Jul 31$11.600.511.4%7.35%8.75%401981
$167.50Aug 7$11.500.466.2%7.29%13.43%65713

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 348,128
Total Puts 157,252
Put/Call Ratio 0.45
Net Difference 190,876

Prior's Put/Call Breakdown

Total Calls 350,306
Total Puts 222,109
Put/Call Ratio 0.63
Net Difference 128,197

Prior 7-Day Put/Call Summary

Total Calls 2,682,303
Total Puts 1,343,232
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