Tour v291
SPCX
SPACE EX TECH SPACEX A
$155.91 -3.76%
(7/6 13:50) ◀
|
Monday, July 6, 2026 (1:55pm)
January 2026
|
▶ (7/6 14:00)
◀ 7/6 13:55 ▶

Option Volume

Detail
ℹ
Current (07/06 1:55pm) 534,545
Calls: 367,587 (69%)
Puts: 166,958 (31%)
Prior (07/02) 585,572
Calls: 355,560 (61%)
Puts: 230,012 (39%)
Current vs Prior -8.71%
Calls: +3.38% (Calls)
Puts: -27.41% (Puts)
Prior 7-Day Total 4,119,203
Calls: 2,734,022 (66%)
Puts: 1,385,181 (34%)
Prior 7-Day Average 588,457
Calls: 390,574 (66%)
Puts: 197,883 (34%)
Current vs Prior 7-Day Avg -9.16%
Calls: -5.89%
Puts: -15.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 1:55pm) $303.26M
Calls: $133.75M (44%)
Puts: $169.50M (56%)
Prior (07/02) $359.71M
Calls: $145.70M (41%)
Puts: $214.01M (59%)
Current vs Prior -15.69%
Calls: -8.20%
Puts: -20.80%
Prior 7-Day Total $2.45B
Calls: $1.17B (48%)
Puts: $1.28B (52%)
Prior 7-Day Average $350.17M
Calls: $167.54M (48%)
Puts: $182.63M (52%)
Current vs Prior 7-Day Avg -13.40%
Calls: -20.17%
Puts: -7.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 1:55pm) 0.45
Prior (07/02) 0.65
Current vs Prior -29.79%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -7.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 1:55pm) 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 8.66% | 12.03%12.03% | 26.20%
Prior 9.78% | 12.90%12.90% | 26.27%
Current vs Prior -11.50% | -6.78%-6.78% | -0.25%
Prior 7-Day Avg 7.37% | 11.89%12.90% | 26.27%
Current vs 7-Day Avg +17.53% | +1.11%-6.78% | -0.25%
Prior 7-Day Eod 9.78% | 12.90%-- | --
Current vs 7-Day Eod -11.50% | -6.78%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.96% | 4.79%
Calls: 3.03% | 4.30%
Puts: 2.90% | 5.29%
Prior 15.23% | 3.86%
Calls: 13.79% | 2.79%
Puts: 16.67% | 4.93%
Current vs Prior -80.56% | +24.09%
Prior 7-Day Avg 10.24% | 6.79%
Calls: 9.92% | 5.22%
Puts: 10.56% | 8.34%
Current vs 7-Day Avg -71.09% | -29.40%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.45 - heavy call buying (367,587 calls vs 166,958 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
13:50BEARISHBULLISHBULLISH
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 228 of results (avg 5.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 317.707.80$7.751.3%5770.381.1K
$165.00Jul 102.902.95$2.931.7%18.3K0.319.4K
$157.50Jul 105.405.50$5.451.8%1.3K0.481.8K
$160.00Jul 104.404.50$4.452.2%14.2K0.4215.5K
$162.50Jul 248.108.30$8.202.4%2240.44227
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 108.408.50$8.451.2%9.1K0.582.9K
$150.00Jul 175.805.90$5.851.7%3.2K0.3638.7K
$148.00Jul 102.752.80$2.781.8%3.1K0.281.3K
$162.50Jul 1010.0010.20$10.102.0%2.8K0.641.3K
$147.00Jul 102.452.50$2.482.0%1.7K0.261.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.64, cheapest $0.28)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 100.650.70$0.687.4%6.3K0.083.3K
$182.50Jul 100.700.80$0.7513.3%1.3K0.09868
$180.00Jul 100.850.90$0.885.7%27.3K0.1124.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Jul 100.250.30$0.2817.9%2520.04128
$133.00Jul 100.300.35$0.3215.6%1330.05212
$134.00Jul 100.350.40$0.3813.2%2370.06301
$136.00Jul 100.500.55$0.539.4%1.0K0.07423
$137.00Jul 100.600.65$0.637.9%2650.09697

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 143 found (avg delta 0.69, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1030.3032.60$31.457.3%--0.9922
$126.00Jul 1029.3033.80$31.5514.3%--0.9812
$127.00Jul 1028.0029.60$28.805.6%100.981
$130.00Jul 1025.4027.40$26.407.6%560.97669
$134.00Jul 1021.2023.50$22.3510.3%10.9412
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 1028.0030.30$29.157.9%910.90319
$182.50Jul 1023.9027.90$25.9015.4%40.9062
$180.00Jul 1024.3025.50$24.904.8%180.88449
$177.50Jul 1021.9023.50$22.707.0%300.87164
$175.00Jul 1019.9020.60$20.253.5%820.841.3K

Most actively traded options today. High liquidity = easy entry/exit. 291 active (total vol 254.4K, top 27.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 100.850.90$0.885.7%27.3K0.1124.1K
$170.00Jul 101.851.95$1.905.3%24.5K0.228.0K
$165.00Jul 102.902.95$2.931.7%18.3K0.319.4K
$160.00Jul 104.404.50$4.452.2%14.2K0.4215.5K
$175.00Jul 101.251.30$1.273.9%9.2K0.156.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1710.6011.10$10.854.6%9.2K0.547.1K
$160.00Jul 108.408.50$8.451.2%9.1K0.582.9K
$150.00Jul 103.403.50$3.452.9%7.9K0.335.4K
$145.00Jul 101.901.95$1.922.6%7.3K0.212.8K
$155.00Jul 105.505.70$5.603.6%6.5K0.462.8K

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 8.6%, max 30.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Jul 10Aug 14111.9%85.5%30.9%6.4K3.3K
$182.50Jul 10Aug 14108.0%86.3%25.2%1.4K872
$180.00Jul 10Aug 14105.0%85.8%22.4%27.4K24.1K
$177.50Jul 10Aug 14102.3%85.3%19.8%1.8K681
$175.00Jul 10Aug 14101.1%85.5%18.2%9.3K6.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Jul 10Aug 14111.8%85.5%30.8%104321
$182.50Jul 10Aug 14108.0%86.3%25.2%662
$180.00Jul 10Aug 14105.2%85.8%22.6%45449
$177.50Jul 10Aug 14102.1%85.4%19.6%36164
$175.00Jul 10Aug 14100.9%85.6%17.9%1331.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 18.23, avg 2.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$182.50Jul 10$0.13$2.37$0.1318.23$180.13
$177.50$180.00Jul 10$0.17$2.33$0.1713.71$177.67
$182.50$185.00Jul 17$0.20$2.30$0.2011.50$182.70
$175.00$177.50Jul 10$0.22$2.28$0.2210.36$175.22
$172.50$175.00Jul 10$0.28$2.22$0.287.93$172.78
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.39$4.61$0.3911.82$129.61
$135.00$130.00Jul 17$0.65$4.35$0.656.69$134.35
$130.00$125.00Jul 24$0.68$4.32$0.686.35$129.32
$139.00$138.00Jul 10$0.15$0.85$0.155.67$138.85
$141.00$140.00Jul 10$0.17$0.83$0.174.88$140.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 262 found (best R:R 32.33, avg 1.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 31$4.85$4.85$0.1532.33$134.85
$125.00$130.00Jul 17$4.75$4.75$0.2519.00$129.75
$140.00$143.00Jul 31$2.80$2.80$0.2014.00$142.80
$157.50$160.00Aug 14$2.30$2.30$0.2011.50$159.80
$130.00$135.00Jul 17$4.50$4.50$0.509.00$134.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$182.50Jul 31$2.40$2.40$0.1024.00$182.60
$180.00$177.50Jul 17$2.35$2.35$0.1515.67$177.65
$175.00$172.50Jul 10$2.25$2.25$0.259.00$172.75
$180.00$177.50Jul 10$2.20$2.20$0.307.33$177.80
$185.00$182.50Jul 24$2.20$2.20$0.307.33$182.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $2.48, cheapest $0.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.6596.3%85.5%
$130.00Jul 10Jul 17$0.9592.9%83.2%
$185.00Jul 10Jul 17$1.12111.9%88.9%
$135.00Jul 10Jul 17$1.2593.1%81.8%
$182.50Jul 10Jul 17$1.25108.0%87.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.5596.2%85.4%
$130.00Jul 10Jul 17$0.8492.9%83.1%
$177.50Jul 10Jul 17$1.10102.1%85.0%
$135.00Jul 10Jul 17$1.2293.0%81.7%
$180.00Jul 10Jul 17$1.25105.2%86.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 7.83% of stock, avg 17.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Jul 10$6.60$5.60$12.20$142.80$167.207.83%
$152.50Jul 10$7.90$4.40$12.30$140.20$164.807.89%
$157.50Jul 10$5.45$6.90$12.35$145.15$169.857.92%
$160.00Jul 10$4.45$8.45$12.90$147.10$172.908.27%
$150.00Jul 10$9.50$3.45$12.95$137.05$162.958.31%
$149.00Jul 10$10.15$3.05$13.20$135.80$162.208.47%
$148.00Jul 10$10.80$2.78$13.58$134.42$161.588.71%
$162.50Jul 10$3.65$10.10$13.75$148.75$176.258.82%
$147.00Jul 10$11.50$2.48$13.98$133.02$160.988.97%
$146.00Jul 10$12.25$2.20$14.45$131.55$160.459.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.29% of stock, avg 12.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$167.50$148.00Jul 10$2.35$2.78$5.13$142.87$172.63
$167.50$149.00Jul 10$2.35$3.05$5.40$143.60$172.90
$165.00$148.00Jul 10$2.93$2.78$5.71$142.29$170.71
$167.50$150.00Jul 10$2.35$3.45$5.80$144.20$173.30
$165.00$149.00Jul 10$2.93$3.05$5.98$143.02$170.98
$165.00$150.00Jul 10$2.93$3.45$6.38$143.62$171.38
$162.50$148.00Jul 10$3.65$2.78$6.43$141.57$168.93
$162.50$149.00Jul 10$3.65$3.05$6.70$142.30$169.20
$167.50$152.50Jul 10$2.35$4.40$6.75$145.75$174.25
$162.50$150.00Jul 10$3.65$3.45$7.10$142.90$169.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 220 found (best R:R 15.67, avg credit $2.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
152/155158/160Jul 17$2.35$0.1515.67$152.65$159.85
140/143160/162Aug 7$2.80$0.2014.00$140.20$162.80
135/140145/150Aug 7$4.60$0.4011.50$135.40$149.60
140/143146/149Jul 31$2.75$0.2511.00$140.25$148.75
150/152155/158Jul 17$2.25$0.259.00$150.25$157.25
143/144149/150Jul 31$0.90$0.109.00$143.10$149.90
143/144155/158Aug 7$2.25$0.259.00$141.75$157.25
147/148155/158Aug 7$2.25$0.259.00$145.75$157.25
148/149155/158Aug 7$2.25$0.259.00$146.75$157.25
130/135140/145Jul 17$4.45$0.558.09$130.55$144.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$167.50$170.00$172.50Jul 17$0.05$2.4549.00
$170.00$172.50$175.00Jul 31$0.05$2.4549.00
$177.50$180.00$182.50Jul 31$0.05$2.4549.00
$175.00$177.50$180.00Aug 7$0.05$2.4549.00
$172.50$175.00$177.50Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$167.50$170.00$172.50Jul 10$0.05$2.4549.00
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$162.50$165.00$167.50Jul 17$0.05$2.4549.00
$172.50$175.00$177.50Jul 17$0.05$2.4549.00
$177.50$180.00$182.50Jul 24$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. 43 found (best net $-0.24, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$182.50$185.001:2Jul 10-$0.61$1.89
$180.00$182.501:2Jul 10-$0.62$1.88
$177.50$180.001:2Jul 10-$0.71$1.79
$175.00$177.501:2Jul 10-$0.83$1.67
$172.50$175.001:2Jul 10-$0.99$1.51
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Jul 17-$0.24$4.76
$135.00$130.001:2Jul 17-$0.37$4.63
$140.00$135.001:2Jul 17-$0.69$4.31
$130.00$125.001:2Jul 24-$0.72$4.28
$135.00$130.001:2Jul 24-$1.13$3.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 10.58%, avg 4.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Aug 14$16.500.561.0%10.58%11.60%672
$160.00Aug 14$15.300.532.6%9.81%12.44%268
$162.50Aug 14$14.400.514.2%9.24%13.46%56--
$157.50Aug 7$14.200.531.0%9.11%10.13%2838
$160.00Aug 7$14.000.512.6%8.98%11.60%82191
$165.00Aug 14$13.600.495.8%8.72%14.55%3243
$162.50Aug 7$12.600.494.2%8.08%12.31%4093
$157.50Jul 31$12.200.521.0%7.83%8.84%80235
$165.00Aug 7$11.700.465.8%7.50%13.33%353162
$170.00Aug 14$11.700.459.0%7.50%16.54%292

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 367,587
Total Puts 166,958
Put/Call Ratio 0.45
Net Difference 200,629

Prior's Put/Call Breakdown

Total Calls 355,560
Total Puts 230,012
Put/Call Ratio 0.65
Net Difference 125,548

Prior 7-Day Put/Call Summary

Total Calls 2,734,022
Total Puts 1,385,181
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