Tour v291
SPCX
SPACE EX TECH SPACEX A
$155.97 -3.72%
(7/6 13:55) ◀
|
Monday, July 6, 2026 (2:00pm)
January 2026
|
▶ (7/6 14:05)
◀ 7/6 14:00 ▶

Option Volume

Detail
ℹ
Current (07/06 2:00pm) 544,188
Calls: 372,210 (68%)
Puts: 171,978 (32%)
Prior (07/02) 602,508
Calls: 368,550 (61%)
Puts: 233,958 (39%)
Current vs Prior -9.68%
Calls: +0.99% (Calls)
Puts: -26.49% (Puts)
Prior 7-Day Total 4,180,842
Calls: 2,768,250 (66%)
Puts: 1,412,592 (34%)
Prior 7-Day Average 597,263
Calls: 395,464 (66%)
Puts: 201,798 (34%)
Current vs Prior 7-Day Avg -8.89%
Calls: -5.88%
Puts: -14.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 2:00pm) $309.20M
Calls: $135.84M (44%)
Puts: $173.36M (56%)
Prior (07/02) $372.41M
Calls: $151.73M (41%)
Puts: $220.68M (59%)
Current vs Prior -16.97%
Calls: -10.47%
Puts: -21.44%
Prior 7-Day Total $2.49B
Calls: $1.17B (47%)
Puts: $1.32B (53%)
Prior 7-Day Average $355.06M
Calls: $166.48M (47%)
Puts: $188.58M (53%)
Current vs Prior 7-Day Avg -12.92%
Calls: -18.40%
Puts: -8.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 2:00pm) 0.46
Prior (07/02) 0.63
Current vs Prior -27.21%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -6.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 2:00pm) 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% | 12.02%12.02% | 26.29%
Prior 9.78% | 12.90%12.90% | 26.27%
Current vs Prior -11.53% | -6.82%-6.82% | +0.08%
Prior 7-Day Avg 7.37% | 11.89%12.90% | 26.27%
Current vs 7-Day Avg +17.48% | +1.08%-6.82% | +0.08%
Prior 7-Day Eod 9.78% | 12.90%-- | --
Current vs 7-Day Eod -11.53% | -6.82%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.96% | 5.86%
Calls: 3.03% | 5.46%
Puts: 2.90% | 6.25%
Prior 15.23% | 3.86%
Calls: 13.79% | 2.79%
Puts: 16.67% | 4.93%
Current vs Prior -80.56% | +51.81%
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% | -13.63%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.46 - heavy call buying (372,210 calls vs 171,978 puts). P/C ratio dropping 27% - 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
13:55BEARISHBULLISHBULLISH
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 219 of results (avg 5.3%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 102.902.95$2.931.7%18.4K0.309.4K
$165.00Jul 319.309.50$9.402.1%6790.43971
$167.50Jul 174.504.60$4.552.2%5980.331.8K
$160.00Jul 104.404.50$4.452.2%14.5K0.4215.5K
$170.00Jul 317.707.90$7.802.6%6050.381.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Jul 102.752.80$2.781.8%3.2K0.281.3K
$160.00Jul 108.308.50$8.402.4%9.2K0.582.9K
$150.00Jul 247.808.00$7.902.5%2480.381.4K
$145.00Jul 101.901.95$1.922.6%7.6K0.212.8K
$149.00Jul 247.407.60$7.502.7%240.37150

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.62, cheapest $0.28)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 100.600.70$0.6515.4%6.4K0.083.3K
$182.50Jul 100.700.80$0.7513.3%1.3K0.09868
$180.00Jul 100.850.90$0.885.7%27.4K0.1124.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Jul 100.250.30$0.2817.9%3520.04128
$133.00Jul 100.300.35$0.3215.6%1350.05212
$135.00Jul 100.450.50$0.4810.4%2.4K0.074.3K
$136.00Jul 100.500.60$0.5518.2%1.0K0.08423
$137.00Jul 100.600.65$0.637.9%2790.09697

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 143 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1029.8032.60$31.209.0%--1.0022
$126.00Jul 1028.8033.50$31.1515.1%--1.0012
$127.00Jul 1028.1029.60$28.855.2%111.001
$130.00Jul 1025.2027.00$26.106.9%560.94669
$134.00Jul 1021.2023.50$22.3510.3%10.9312
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 1029.1030.60$29.855.0%910.92319
$182.50Jul 1026.3028.60$27.458.4%40.9162
$180.00Jul 1024.5025.80$25.155.2%180.89449
$177.50Jul 1022.1023.50$22.806.1%330.87164
$185.00Jul 1729.8031.70$30.756.2%280.851.9K

Most actively traded options today. High liquidity = easy entry/exit. 291 active (total vol 261.4K, top 27.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 100.850.90$0.885.7%27.4K0.1124.1K
$170.00Jul 101.851.95$1.905.3%24.8K0.228.0K
$165.00Jul 102.902.95$2.931.7%18.4K0.309.4K
$160.00Jul 104.404.50$4.452.2%14.5K0.4215.5K
$175.00Jul 101.251.30$1.273.9%9.3K0.156.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 108.308.50$8.402.4%9.2K0.582.9K
$160.00Jul 1710.8011.20$11.003.6%9.2K0.557.1K
$150.00Jul 103.403.50$3.452.9%8.3K0.335.4K
$145.00Jul 101.901.95$1.922.6%7.6K0.212.8K
$155.00Jul 105.505.70$5.603.6%6.9K0.462.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 8.5%, max 30.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Jul 10Aug 14111.1%85.1%30.5%6.5K3.3K
$182.50Jul 10Aug 14108.2%85.6%26.3%1.4K872
$125.00Jul 10Jul 31103.8%82.9%25.1%--34
$180.00Jul 10Aug 14105.3%84.9%24.0%27.5K24.1K
$177.50Jul 10Aug 14102.5%85.0%20.5%1.8K681
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Jul 10Aug 14111.1%85.1%30.5%104321
$182.50Jul 10Aug 14108.2%85.6%26.3%662
$180.00Jul 10Aug 14105.4%84.9%24.1%46449
$177.50Jul 10Aug 14102.4%85.0%20.4%39164
$175.00Jul 10Aug 14101.2%84.7%19.5%1331.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 18.23, avg 2.40)

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$0.14$2.36$0.1416.86$177.64
$175.00$177.50Jul 10$0.25$2.25$0.259.00$175.25
$180.00$182.50Jul 17$0.25$2.25$0.259.00$180.25
$172.50$175.00Jul 10$0.26$2.24$0.268.62$172.76
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.39$4.61$0.3911.82$129.61
$138.00$137.00Jul 10$0.12$0.88$0.127.33$137.88
$135.00$130.00Jul 17$0.68$4.32$0.686.35$134.32
$130.00$125.00Jul 24$0.68$4.32$0.686.35$129.32
$140.00$139.00Jul 10$0.15$0.85$0.155.67$139.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 261 found (best R:R 32.33, avg 1.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 31$4.85$4.85$0.1532.33$134.85
$130.00$134.00Jul 10$3.75$3.75$0.2515.00$133.75
$137.00$139.00Jul 10$1.85$1.85$0.1512.33$138.85
$127.00$130.00Jul 10$2.75$2.75$0.2511.00$129.75
$140.00$143.00Jul 31$2.70$2.70$0.309.00$142.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$177.50Jul 10$2.35$2.35$0.1515.67$177.65
$185.00$182.50Jul 31$2.35$2.35$0.1515.67$182.65
$182.50$180.00Jul 10$2.30$2.30$0.2011.50$180.20
$175.00$172.50Jul 10$2.25$2.25$0.259.00$172.75
$180.00$177.50Jul 17$2.25$2.25$0.259.00$177.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $2.45, cheapest $0.53)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.65103.8%85.0%
$130.00Jul 10Jul 17$0.8597.1%83.2%
$185.00Jul 10Jul 17$1.13111.1%89.1%
$135.00Jul 10Jul 17$1.2594.0%81.6%
$140.00Jul 10Jul 17$1.2592.8%80.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.53103.7%84.9%
$182.50Jul 10Jul 17$0.75108.2%88.2%
$130.00Jul 10Jul 17$0.7997.1%83.2%
$185.00Jul 10Jul 17$0.90111.1%89.1%
$135.00Jul 10Jul 17$1.2294.0%81.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 7.82% of stock, avg 17.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Jul 10$6.60$5.60$12.20$142.80$167.207.82%
$157.50Jul 10$5.40$6.90$12.30$145.20$169.807.89%
$152.50Jul 10$7.95$4.40$12.35$140.15$164.857.92%
$150.00Jul 10$9.35$3.45$12.80$137.20$162.808.21%
$160.00Jul 10$4.45$8.40$12.85$147.15$172.858.24%
$149.00Jul 10$10.05$3.10$13.15$135.85$162.158.43%
$148.00Jul 10$10.65$2.78$13.43$134.57$161.438.61%
$162.50Jul 10$3.60$10.05$13.65$148.85$176.158.75%
$147.00Jul 10$11.50$2.45$13.95$133.05$160.958.94%
$146.00Jul 10$12.15$2.20$14.35$131.65$160.359.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.29% of stock, avg 12.35%)

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$3.10$5.45$143.55$172.95
$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$3.10$6.03$142.97$171.03
$162.50$148.00Jul 10$3.60$2.78$6.38$141.62$168.88
$165.00$150.00Jul 10$2.93$3.45$6.38$143.62$171.38
$162.50$149.00Jul 10$3.60$3.10$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$3.60$3.45$7.05$142.95$169.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 222 found (best R:R 19.00, avg credit $2.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 14$4.75$0.2519.00$125.25$139.75
150/152155/158Jul 17$2.30$0.2011.50$150.20$157.30
140/143146/149Jul 31$2.75$0.2511.00$140.25$148.75
125/130135/140Jul 24$4.58$0.4210.90$125.42$139.58
152/155160/162Jul 17$2.25$0.259.00$152.75$162.25
143/144149/150Jul 31$0.90$0.109.00$143.10$149.90
145/146149/150Jul 31$0.90$0.109.00$145.10$149.90
135/140145/150Aug 7$4.50$0.509.00$135.50$149.50
125/130135/140Aug 7$4.40$0.607.33$125.60$139.40
125/130135/140Jul 17$4.39$0.617.20$125.61$139.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 24$0.05$2.4549.00
$157.50$160.00$162.50Jul 24$0.05$2.4549.00
$167.50$170.00$172.50Jul 31$0.05$2.4549.00
$172.50$175.00$177.50Jul 31$0.05$2.4549.00
$170.00$172.50$175.00Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$172.50$175.00$177.50Aug 7$0.05$2.4549.00
$125.00$130.00$135.00Aug 14$0.15$4.8532.33
$152.50$155.00$157.50Jul 10$0.10$2.4024.00
$162.50$165.00$167.50Jul 10$0.10$2.4024.00
$180.00$182.50$185.00Jul 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. 44 found (best net $-0.24, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$182.50$185.001:2Jul 10-$0.55$1.95
$180.00$182.501:2Jul 10-$0.62$1.88
$177.50$180.001:2Jul 10-$0.74$1.76
$175.00$177.501:2Jul 10-$0.77$1.73
$172.50$175.001:2Jul 10-$1.01$1.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Jul 17-$0.24$4.76
$135.00$130.001:2Jul 17-$0.34$4.66
$130.00$125.001:2Jul 24-$0.72$4.28
$140.00$135.001:2Jul 17-$0.75$4.25
$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 10.39%, avg 4.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Aug 14$16.200.561.0%10.39%11.37%672
$160.00Aug 14$15.300.532.6%9.81%12.39%268
$157.50Aug 7$14.700.531.0%9.42%10.41%3138
$162.50Aug 14$14.200.514.2%9.10%13.29%56--
$165.00Aug 14$13.400.495.8%8.59%14.38%3243
$160.00Aug 7$13.300.512.6%8.53%11.11%91191
$162.50Aug 7$12.600.484.2%8.08%12.27%4093
$167.50Aug 14$12.200.477.4%7.82%15.21%54--
$157.50Jul 31$12.000.521.0%7.69%8.67%81235
$165.00Aug 7$11.700.465.8%7.50%13.29%355162

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 372,210
Total Puts 171,978
Put/Call Ratio 0.46
Net Difference 200,232

Prior's Put/Call Breakdown

Total Calls 368,550
Total Puts 233,958
Put/Call Ratio 0.63
Net Difference 134,592

Prior 7-Day Put/Call Summary

Total Calls 2,768,250
Total Puts 1,412,592
Average Put/Call Ratio 0.50
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