Tour v291
SPCX
SPACE EX TECH SPACEX A
$156.23 -3.56%
(7/6 13:45) ◀
|
Monday, July 6, 2026 (1:50pm)
January 2026
|
▶ (7/6 13:55)
◀ 7/6 13:50 ▶

Option Volume

Detail
ℹ
Current (07/06 1:50pm) 523,310
Calls: 362,076 (69%)
Puts: 161,234 (31%)
Prior (07/02) 577,379
Calls: 352,839 (61%)
Puts: 224,540 (39%)
Current vs Prior -9.36%
Calls: +2.62% (Calls)
Puts: -28.19% (Puts)
Prior 7-Day Total 4,065,615
Calls: 2,702,789 (66%)
Puts: 1,362,826 (34%)
Prior 7-Day Average 580,802
Calls: 386,112 (66%)
Puts: 194,689 (34%)
Current vs Prior 7-Day Avg -9.90%
Calls: -6.23%
Puts: -17.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 1:50pm) $294.00M
Calls: $130.63M (44%)
Puts: $163.37M (56%)
Prior (07/02) $353.72M
Calls: $140.34M (40%)
Puts: $213.38M (60%)
Current vs Prior -16.88%
Calls: -6.92%
Puts: -23.43%
Prior 7-Day Total $2.42B
Calls: $1.18B (49%)
Puts: $1.24B (51%)
Prior 7-Day Average $346.33M
Calls: $168.96M (49%)
Puts: $177.36M (51%)
Current vs Prior 7-Day Avg -15.11%
Calls: -22.69%
Puts: -7.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 1:50pm) 0.45
Prior (07/02) 0.64
Current vs Prior -30.03%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -8.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 1:50pm) 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 8.51% | 11.81%11.81% | 26.05%
Prior 9.78% | 12.90%12.90% | 26.27%
Current vs Prior -12.99% | -8.46%-8.46% | -0.82%
Prior 7-Day Avg 7.37% | 11.89%12.90% | 26.27%
Current vs 7-Day Avg +15.55% | -0.71%-8.46% | -0.82%
Prior 7-Day Eod 9.78% | 12.90%-- | --
Current vs 7-Day Eod -12.99% | -8.46%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.50% | 3.79%
Calls: 1.50% | 4.30%
Puts: 1.50% | 3.28%
Prior 15.23% | 3.86%
Calls: 13.79% | 2.79%
Puts: 16.67% | 4.93%
Current vs Prior -90.15% | -1.81%
Prior 7-Day Avg 10.24% | 6.79%
Calls: 9.92% | 5.22%
Puts: 10.56% | 8.34%
Current vs 7-Day Avg -85.35% | -44.14%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.45 - heavy call buying (362,076 calls vs 161,234 puts). P/C ratio dropping 30% - 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
13:45BEARISHBULLISHBULLISH
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 214 of results (avg 5.2%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 177.007.10$7.051.4%2.9K0.4610.0K
$155.00Jul 106.606.70$6.651.5%8350.555.9K
$160.00Jul 104.404.50$4.452.2%13.6K0.4215.5K
$157.50Jul 178.008.20$8.102.5%3090.51926
$152.50Jul 107.908.10$8.002.5%890.62324
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Jul 106.606.70$6.651.5%2.9K0.512.4K
$155.00Jul 105.305.40$5.351.9%6.0K0.452.8K
$160.00Jul 1710.6010.80$10.701.9%9.2K0.547.1K
$148.00Jul 102.552.60$2.581.9%3.1K0.271.3K
$162.50Jul 109.709.90$9.802.0%2.8K0.641.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.62, cheapest $0.28)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 100.600.65$0.637.9%6.3K0.083.3K
$182.50Jul 100.700.75$0.736.8%1.3K0.09868
$180.00Jul 100.850.90$0.885.7%27.2K0.1124.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Jul 100.250.30$0.2817.9%1270.04212
$134.00Jul 100.300.35$0.3215.6%2200.05301
$135.00Jul 100.350.40$0.3813.2%2.3K0.064.3K
$136.00Jul 100.450.50$0.4810.4%9890.07423
$137.00Jul 100.500.60$0.5518.2%2580.08697

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 143 found (avg delta 0.70, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1030.9032.60$31.755.4%--0.9922
$126.00Jul 1029.9034.50$32.2014.3%--0.9812
$127.00Jul 1028.8033.40$31.1014.8%100.981
$130.00Jul 1025.9027.40$26.655.6%560.97669
$134.00Jul 1022.2026.70$24.4518.4%10.9512
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 1028.0030.30$29.157.9%910.90319
$182.50Jul 1023.9027.90$25.9015.4%40.8962
$180.00Jul 1023.8025.10$24.455.3%180.88449
$177.50Jul 1021.5022.90$22.206.3%300.86164
$175.00Jul 1019.6020.20$19.903.0%810.841.3K

Most actively traded options today. High liquidity = easy entry/exit. 289 active (total vol 247.9K, top 27.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 100.850.90$0.885.7%27.2K0.1124.1K
$170.00Jul 101.851.90$1.882.7%23.7K0.228.0K
$165.00Jul 102.852.95$2.903.4%17.9K0.319.4K
$160.00Jul 104.404.50$4.452.2%13.6K0.4215.5K
$175.00Jul 101.201.30$1.258.0%9.1K0.156.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1710.6010.80$10.701.9%9.2K0.547.1K
$160.00Jul 108.008.20$8.102.5%8.9K0.582.9K
$150.00Jul 103.203.30$3.253.1%7.6K0.325.4K
$145.00Jul 101.751.80$1.782.8%7.2K0.202.8K
$155.00Jul 105.305.40$5.351.9%6.0K0.452.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 8.7%, max 27.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Jul 10Aug 14109.2%85.4%27.9%6.4K3.3K
$182.50Jul 10Aug 14106.3%85.1%25.0%1.4K872
$180.00Jul 10Aug 14104.4%83.8%24.6%27.2K24.1K
$177.50Jul 10Aug 14101.4%84.6%19.9%1.8K681
$175.00Jul 10Aug 1499.6%84.5%17.8%9.2K6.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Jul 10Aug 14109.1%85.4%27.8%104321
$182.50Jul 10Aug 14106.3%85.1%24.9%662
$180.00Jul 10Aug 14104.4%83.8%24.5%45449
$177.50Jul 10Aug 14101.4%84.6%19.9%36164
$175.00Jul 10Aug 1499.6%84.5%17.8%1321.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 16.86, avg 2.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$177.50$180.00Jul 10$0.14$2.36$0.1416.86$177.64
$180.00$182.50Jul 10$0.15$2.35$0.1515.67$180.15
$175.00$177.50Jul 10$0.23$2.27$0.239.87$175.23
$182.50$185.00Jul 17$0.25$2.25$0.259.00$182.75
$165.00$167.50Aug 7$0.25$2.25$0.259.00$165.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.40$4.60$0.4011.50$129.60
$135.00$130.00Jul 17$0.60$4.40$0.607.33$134.40
$140.00$139.00Jul 10$0.13$0.87$0.136.69$139.87
$130.00$125.00Jul 24$0.68$4.32$0.686.35$129.32
$141.00$140.00Jul 10$0.14$0.86$0.146.14$140.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 262 found (best R:R 11.50, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 31$4.60$4.60$0.4011.50$129.60
$144.00$145.00Jul 10$0.90$0.90$0.109.00$144.90
$130.00$135.00Jul 17$4.45$4.45$0.558.09$134.45
$148.00$149.00Aug 14$0.85$0.85$0.155.67$148.85
$135.00$140.00Jul 24$4.10$4.10$0.904.56$139.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$177.50$175.00Jul 10$2.30$2.30$0.2011.50$175.20
$177.50$175.00Jul 17$2.30$2.30$0.2011.50$175.20
$172.50$170.00Jul 10$2.25$2.25$0.259.00$170.25
$180.00$177.50Jul 10$2.25$2.25$0.259.00$177.75
$182.50$180.00Jul 17$2.20$2.20$0.307.33$180.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $2.46, cheapest $0.47)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.7096.7%83.5%
$130.00Jul 10Jul 17$0.9093.4%82.0%
$185.00Jul 10Jul 17$1.12109.2%87.4%
$135.00Jul 10Jul 17$1.2089.8%80.3%
$182.50Jul 10Jul 17$1.27106.3%86.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.4796.7%83.5%
$185.00Jul 10Jul 17$0.60109.1%87.4%
$130.00Jul 10Jul 17$0.7793.4%82.0%
$180.00Jul 10Jul 17$1.15104.4%85.2%
$135.00Jul 10Jul 17$1.1789.8%80.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 7.68% of stock, avg 17.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Jul 10$6.65$5.35$12.00$143.00$167.007.68%
$157.50Jul 10$5.50$6.65$12.15$145.35$169.657.78%
$152.50Jul 10$8.00$4.20$12.20$140.30$164.707.81%
$160.00Jul 10$4.45$8.10$12.55$147.45$172.558.03%
$150.00Jul 10$9.65$3.25$12.90$137.10$162.908.26%
$149.00Jul 10$10.15$2.90$13.05$135.95$162.058.35%
$162.50Jul 10$3.60$9.80$13.40$149.10$175.908.58%
$148.00Jul 10$10.95$2.58$13.53$134.47$161.538.66%
$147.00Jul 10$11.70$2.28$13.98$133.02$160.988.95%
$146.00Jul 10$12.40$2.03$14.43$131.57$160.439.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.16% of stock, avg 12.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$167.50$148.00Jul 10$2.35$2.58$4.93$143.07$172.43
$167.50$149.00Jul 10$2.35$2.90$5.25$143.75$172.75
$165.00$148.00Jul 10$2.90$2.58$5.48$142.52$170.48
$167.50$150.00Jul 10$2.35$3.25$5.60$144.40$173.10
$165.00$149.00Jul 10$2.90$2.90$5.80$143.20$170.80
$165.00$150.00Jul 10$2.90$3.25$6.15$143.85$171.15
$162.50$148.00Jul 10$3.60$2.58$6.18$141.82$168.68
$162.50$149.00Jul 10$3.60$2.90$6.50$142.50$169.00
$167.50$152.50Jul 10$2.35$4.20$6.55$145.95$174.05
$162.50$150.00Jul 10$3.60$3.25$6.85$143.15$169.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 49.00, avg credit $2.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 14$4.90$0.1049.00$125.10$139.90
125/130135/140Jul 24$4.78$0.2221.73$125.22$139.78
147/148155/158Aug 7$2.35$0.1515.67$145.65$157.35
148/149155/158Aug 7$2.35$0.1515.67$146.65$157.35
150/152155/158Jul 17$2.30$0.2011.50$150.20$157.30
130/135140/145Jul 24$4.60$0.4011.50$130.40$144.60
143/144155/158Aug 7$2.30$0.2011.50$141.70$157.30
144/145155/158Aug 7$2.30$0.2011.50$142.70$157.30
145/146155/158Aug 7$2.30$0.2011.50$143.70$157.30
146/147155/158Aug 7$2.30$0.2011.50$144.70$157.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$182.50$185.00Jul 10$0.05$2.4549.00
$167.50$170.00$172.50Jul 17$0.05$2.4549.00
$155.00$157.50$160.00Jul 24$0.05$2.4549.00
$175.00$177.50$180.00Jul 31$0.05$2.4549.00
$170.00$172.50$175.00Jul 10$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$162.50$165.00$167.50Jul 10$0.05$2.4549.00
$155.00$157.50$160.00Jul 31$0.05$2.4549.00
$152.50$155.00$157.50Aug 14$0.05$2.4549.00
$125.00$130.00$135.00Aug 7$0.15$4.8532.33
$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. 45 found (best net $-0.15, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$182.50$185.001:2Jul 10-$0.53$1.97
$180.00$182.501:2Jul 10-$0.58$1.92
$177.50$180.001:2Jul 10-$0.74$1.76
$175.00$177.501:2Jul 10-$0.79$1.71
$172.50$175.001:2Jul 10-$0.97$1.53
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Jul 17-$0.15$4.85
$135.00$130.001:2Jul 17-$0.35$4.65
$130.00$125.001:2Jul 24-$0.59$4.41
$140.00$135.001:2Jul 17-$0.60$4.40
$135.00$130.001:2Jul 24-$1.05$3.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 10.69%, avg 4.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Aug 14$16.700.560.8%10.69%11.50%672
$160.00Aug 14$15.500.542.4%9.92%12.33%268
$162.50Aug 14$14.600.524.0%9.35%13.36%56--
$157.50Aug 7$14.200.540.8%9.09%9.90%2838
$160.00Aug 7$14.000.522.4%8.96%11.37%82191
$165.00Aug 14$13.600.495.6%8.71%14.32%3243
$167.50Aug 14$12.700.487.2%8.13%15.34%53--
$162.50Aug 7$12.600.494.0%8.07%12.08%4093
$157.50Jul 31$12.100.530.8%7.74%8.56%76235
$165.00Aug 7$11.900.475.6%7.62%13.23%348162

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 362,076
Total Puts 161,234
Put/Call Ratio 0.45
Net Difference 200,842

Prior's Put/Call Breakdown

Total Calls 352,839
Total Puts 224,540
Put/Call Ratio 0.64
Net Difference 128,299

Prior 7-Day Put/Call Summary

Total Calls 2,702,789
Total Puts 1,362,826
Average Put/Call Ratio 0.49
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