Tour v291
SPCX
SPACE EX TECH SPACEX A
$156.97 -3.10%
(7/6 14:00) ◀
|
Monday, July 6, 2026 (2:05pm)
January 2026
|
▶ (7/6 14:10)
◀ 7/6 14:05 ▶

Option Volume

Detail
ℹ
Current (07/06 2:05pm) 553,754
Calls: 377,913 (68%)
Puts: 175,841 (32%)
Prior (07/02) 615,000
Calls: 377,783 (61%)
Puts: 237,217 (39%)
Current vs Prior -9.96%
Calls: +0.03% (Calls)
Puts: -25.87% (Puts)
Prior 7-Day Total 4,245,068
Calls: 2,804,625 (66%)
Puts: 1,440,443 (34%)
Prior 7-Day Average 606,438
Calls: 400,660 (66%)
Puts: 205,777 (34%)
Current vs Prior 7-Day Avg -8.69%
Calls: -5.68%
Puts: -14.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 2:05pm) $313.71M
Calls: $143.56M (46%)
Puts: $170.15M (54%)
Prior (07/02) $381.54M
Calls: $161.97M (42%)
Puts: $219.57M (58%)
Current vs Prior -17.78%
Calls: -11.37%
Puts: -22.51%
Prior 7-Day Total $2.52B
Calls: $1.16B (46%)
Puts: $1.36B (54%)
Prior 7-Day Average $360.00M
Calls: $165.73M (46%)
Puts: $194.27M (54%)
Current vs Prior 7-Day Avg -12.86%
Calls: -13.37%
Puts: -12.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 2:05pm) 0.47
Prior (07/02) 0.63
Current vs Prior -25.90%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -6.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 2:05pm) 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 8.54% | 11.95%11.95% | 26.15%
Prior 9.78% | 12.90%12.90% | 26.27%
Current vs Prior -12.75% | -7.41%-7.41% | -0.43%
Prior 7-Day Avg 7.37% | 11.89%12.90% | 26.27%
Current vs 7-Day Avg +15.87% | +0.43%-7.41% | -0.43%
Prior 7-Day Eod 9.78% | 12.90%-- | --
Current vs 7-Day Eod -12.75% | -7.41%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.00% | 4.82%
Calls: 2.82% | 4.12%
Puts: 3.17% | 5.52%
Prior 15.23% | 3.86%
Calls: 13.79% | 2.79%
Puts: 16.67% | 4.93%
Current vs Prior -80.30% | +24.87%
Prior 7-Day Avg 10.24% | 6.79%
Calls: 9.92% | 5.22%
Puts: 10.56% | 8.34%
Current vs 7-Day Avg -70.70% | -28.96%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.47 - heavy call buying (377,913 calls vs 175,841 puts). P/C ratio dropping 26% - 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
14:00BEARISHBULLISHBULLISH
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 221 of results (avg 5.4%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 177.407.50$7.451.3%3.5K0.4710.0K
$157.50Jul 105.805.90$5.851.7%1.6K0.501.8K
$180.00Jul 172.452.50$2.482.0%2.2K0.2010.1K
$152.50Jul 108.408.60$8.502.4%1850.63324
$170.00Jul 102.052.10$2.082.4%25.3K0.238.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 107.707.80$7.751.3%9.5K0.562.9K
$155.00Jul 105.005.10$5.052.0%7.1K0.432.8K
$162.50Jul 109.309.50$9.402.1%2.8K0.621.3K
$152.50Jul 248.508.70$8.602.3%470.41520
$162.50Jul 1711.8012.10$11.952.5%4920.57958

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.67, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Jul 100.550.65$0.6016.7%1.2K0.071.5K
$185.00Jul 100.650.75$0.7014.3%6.5K0.093.3K
$182.50Jul 100.800.85$0.836.0%1.3K0.10868
$180.00Jul 100.900.95$0.935.4%27.8K0.1224.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Jul 100.250.30$0.2817.9%1410.04212
$135.00Jul 100.400.45$0.4311.6%2.5K0.064.3K
$136.00Jul 100.450.50$0.4810.4%1.0K0.07423
$137.00Jul 100.500.60$0.5518.2%2800.08697
$138.00Jul 100.600.70$0.6515.4%3530.091.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 142 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Jul 1028.8033.40$31.1014.8%--1.0012
$127.00Jul 1028.2030.70$29.458.5%221.001
$130.00Jul 1026.4027.50$26.954.1%561.00669
$134.00Jul 1021.2023.70$22.4511.1%10.9312
$135.00Jul 1021.9022.70$22.303.6%3540.93665
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Jul 1030.6033.80$32.209.9%50.93140
$185.00Jul 1028.1030.70$29.408.8%910.91319
$182.50Jul 1025.7028.60$27.1510.7%40.9062
$180.00Jul 1023.7024.40$24.052.9%190.89449
$177.50Jul 1021.4022.00$21.702.8%330.86164

Most actively traded options today. High liquidity = easy entry/exit. 289 active (total vol 267.7K, top 27.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 100.900.95$0.935.4%27.8K0.1224.1K
$170.00Jul 102.052.10$2.082.4%25.3K0.238.0K
$165.00Jul 103.103.20$3.153.2%19.0K0.329.4K
$160.00Jul 104.704.90$4.804.2%14.9K0.4415.5K
$175.00Jul 101.351.40$1.383.6%9.3K0.166.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 107.707.80$7.751.3%9.5K0.562.9K
$160.00Jul 1710.3010.70$10.503.8%9.2K0.537.1K
$150.00Jul 103.003.10$3.053.3%8.7K0.305.4K
$145.00Jul 101.651.75$1.705.9%7.7K0.192.8K
$155.00Jul 105.005.10$5.052.0%7.1K0.432.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 8.7%, max 33.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Jul 10Jul 31112.6%84.4%33.4%1.3K1.8K
$185.00Jul 10Aug 14110.1%86.1%27.9%6.6K3.3K
$182.50Jul 10Aug 14106.9%87.2%22.7%1.4K872
$180.00Jul 10Aug 14103.8%86.7%19.7%27.9K24.1K
$177.50Jul 10Aug 14102.0%86.9%17.4%1.9K681
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Jul 10Jul 31112.6%84.4%33.4%5174
$185.00Jul 10Aug 14110.1%86.1%27.9%104321
$182.50Jul 10Aug 14106.9%87.2%22.7%662
$180.00Jul 10Aug 14103.8%86.7%19.7%47449
$177.50Jul 10Aug 14102.0%86.9%17.4%39164

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 24.00, avg 2.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$182.50Jul 10$0.10$2.40$0.1024.00$180.10
$182.50$185.00Jul 10$0.13$2.37$0.1318.23$182.63
$185.00$187.50Jul 17$0.20$2.30$0.2011.50$185.20
$177.50$180.00Jul 10$0.22$2.28$0.2210.36$177.72
$175.00$177.50Jul 10$0.23$2.27$0.239.87$175.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Jul 17$0.62$4.38$0.627.06$134.38
$141.00$140.00Jul 10$0.15$0.85$0.155.67$140.85
$142.00$141.00Jul 10$0.15$0.85$0.155.67$141.85
$143.00$142.00Jul 10$0.15$0.85$0.155.67$142.85
$140.00$135.00Jul 17$0.90$4.10$0.904.56$139.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 262 found (best R:R 15.67, avg 1.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 17$4.65$4.65$0.3513.29$134.65
$139.00$140.00Jul 10$0.90$0.90$0.109.00$139.90
$144.00$145.00Jul 10$0.85$0.85$0.155.67$144.85
$130.00$135.00Jul 24$4.25$4.25$0.755.67$134.25
$152.50$155.00Aug 7$2.10$2.10$0.405.25$154.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$177.50Jul 10$2.35$2.35$0.1515.67$177.65
$182.50$180.00Jul 24$2.35$2.35$0.1515.67$180.15
$185.00$182.50Jul 31$2.35$2.35$0.1515.67$182.65
$185.00$182.50Jul 10$2.25$2.25$0.259.00$182.75
$175.00$172.50Jul 10$2.20$2.20$0.307.33$172.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $2.50, cheapest $0.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.8095.2%82.1%
$135.00Jul 10Jul 17$0.8094.4%81.1%
$187.50Jul 10Jul 17$1.10112.6%90.4%
$185.00Jul 10Jul 17$1.20110.1%88.9%
$182.50Jul 10Jul 17$1.32106.9%87.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 10Jul 17$0.60110.1%88.9%
$130.00Jul 10Jul 17$0.7595.2%82.1%
$182.50Jul 10Jul 17$1.00106.9%87.7%
$135.00Jul 10Jul 17$1.1294.4%81.1%
$140.00Jul 10Jul 17$1.6092.3%79.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 7.74% of stock, avg 17.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Jul 10$7.10$5.05$12.15$142.85$167.157.74%
$157.50Jul 10$5.85$6.30$12.15$145.35$169.657.74%
$152.50Jul 10$8.50$4.00$12.50$140.00$165.007.96%
$160.00Jul 10$4.80$7.75$12.55$147.45$172.558.00%
$150.00Jul 10$9.95$3.05$13.00$137.00$163.008.28%
$162.50Jul 10$3.90$9.40$13.30$149.20$175.808.47%
$149.00Jul 10$10.60$2.75$13.35$135.65$162.358.50%
$148.00Jul 10$11.30$2.45$13.75$134.25$161.758.76%
$147.00Jul 10$12.00$2.15$14.15$132.85$161.159.01%
$165.00Jul 10$3.15$11.15$14.30$150.70$179.309.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.08% of stock, avg 12.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$149.00Jul 10$2.08$2.75$4.83$144.17$174.83
$170.00$150.00Jul 10$2.08$3.05$5.13$144.87$175.13
$167.50$149.00Jul 10$2.55$2.75$5.30$143.70$172.80
$167.50$150.00Jul 10$2.55$3.05$5.60$144.40$173.10
$165.00$149.00Jul 10$3.15$2.75$5.90$143.10$170.90
$170.00$152.50Jul 10$2.08$4.00$6.08$146.42$176.08
$165.00$150.00Jul 10$3.15$3.05$6.20$143.80$171.20
$167.50$152.50Jul 10$2.55$4.00$6.55$145.95$174.05
$162.50$149.00Jul 10$3.90$2.75$6.65$142.35$169.15
$162.50$150.00Jul 10$3.90$3.05$6.95$143.05$169.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 194 found (best R:R 15.67, avg credit $2.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/152155/158Jul 17$2.35$0.1515.67$150.15$157.35
155/158160/162Jul 17$2.35$0.1515.67$155.15$162.35
158/160162/165Jul 17$2.35$0.1515.67$157.65$164.85
155/158162/165Jul 17$2.30$0.2011.50$155.20$164.80
143/144147/148Jul 24$0.90$0.109.00$143.10$147.90
143/144149/150Jul 24$0.90$0.109.00$143.10$149.90
147/148160/162Aug 7$2.20$0.307.33$145.80$162.20
135/140152/155Aug 14$4.40$0.607.33$135.60$156.90
130/135140/145Jul 17$4.32$0.686.35$130.68$144.32
152/155158/160Jul 17$2.15$0.356.14$152.85$159.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$162.50$165.00Jul 17$0.05$2.4549.00
$175.00$177.50$180.00Jul 24$0.05$2.4549.00
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
$165.00$167.50$170.00Jul 31$0.05$2.4549.00
$170.00$172.50$175.00Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$157.50$160.00$162.50Aug 7$0.05$2.4549.00
$150.00$152.50$155.00Aug 14$0.05$2.4549.00
$152.50$155.00$157.50Aug 14$0.05$2.4549.00
$150.00$152.50$155.00Jul 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. 42 found (best net $-0.31, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$187.501:2Jul 10-$0.50$2.00
$182.50$185.001:2Jul 10-$0.57$1.93
$177.50$180.001:2Jul 10-$0.71$1.79
$180.00$182.501:2Jul 10-$0.73$1.77
$175.00$177.501:2Jul 10-$0.92$1.58
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 17-$0.31$4.69
$140.00$135.001:2Jul 17-$0.65$4.35
$135.00$130.001:2Jul 24-$1.08$3.92
$145.00$140.001:2Jul 17-$1.20$3.80
$140.00$135.001:2Jul 24-$1.71$3.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 10.32%, avg 4.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Aug 14$16.200.550.3%10.32%10.66%692
$157.50Aug 7$14.700.530.3%9.36%9.70%3138
$160.00Aug 7$14.500.511.9%9.24%11.17%96191
$160.00Aug 14$14.200.521.9%9.05%10.98%278
$162.50Aug 14$14.200.513.5%9.05%12.57%56--
$165.00Aug 14$13.300.485.1%8.47%13.59%3243
$162.50Aug 7$12.600.483.5%8.03%11.55%4093
$157.50Jul 31$12.400.530.3%7.90%8.24%81235
$167.50Aug 14$12.200.476.7%7.77%14.48%54--
$165.00Aug 7$11.700.465.1%7.45%12.57%357162

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 377,913
Total Puts 175,841
Put/Call Ratio 0.47
Net Difference 202,072

Prior's Put/Call Breakdown

Total Calls 377,783
Total Puts 237,217
Put/Call Ratio 0.63
Net Difference 140,566

Prior 7-Day Put/Call Summary

Total Calls 2,804,625
Total Puts 1,440,443
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