Tour v291
SPCX
SPACE EX TECH SPACEX A
$157.38 -2.85%
(7/6 14:05) ◀
|
Monday, July 6, 2026 (2:10pm)
January 2026
|
▶ (7/6 14:15)
◀ 7/6 14:10 ▶

Option Volume

Detail
ℹ
Current (07/06 2:10pm) 559,321
Calls: 381,290 (68%)
Puts: 178,031 (32%)
Prior (07/02) 628,008
Calls: 385,070 (61%)
Puts: 242,938 (39%)
Current vs Prior -10.94%
Calls: -0.98% (Calls)
Puts: -26.72% (Puts)
Prior 7-Day Total 4,310,210
Calls: 2,843,085 (66%)
Puts: 1,467,125 (34%)
Prior 7-Day Average 615,744
Calls: 406,155 (66%)
Puts: 209,589 (34%)
Current vs Prior 7-Day Avg -9.16%
Calls: -6.12%
Puts: -15.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 2:10pm) $317.67M
Calls: $148.79M (47%)
Puts: $168.88M (53%)
Prior (07/02) $391.15M
Calls: $172.57M (44%)
Puts: $218.58M (56%)
Current vs Prior -18.79%
Calls: -13.78%
Puts: -22.74%
Prior 7-Day Total $2.55B
Calls: $1.16B (46%)
Puts: $1.39B (54%)
Prior 7-Day Average $364.82M
Calls: $166.33M (46%)
Puts: $198.49M (54%)
Current vs Prior 7-Day Avg -12.92%
Calls: -10.54%
Puts: -14.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 2:10pm) 0.47
Prior (07/02) 0.63
Current vs Prior -25.99%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -7.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 2:10pm) 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 8.64% | 11.95%11.95% | 26.12%
Prior 9.78% | 12.90%12.90% | 26.27%
Current vs Prior -11.68% | -7.41%-7.41% | -0.57%
Prior 7-Day Avg 7.37% | 11.89%12.90% | 26.27%
Current vs 7-Day Avg +17.29% | +0.44%-7.41% | -0.57%
Prior 7-Day Eod 9.78% | 12.90%-- | --
Current vs 7-Day Eod -11.68% | -7.41%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.96% | 5.34%
Calls: 2.70% | 5.03%
Puts: 3.23% | 5.65%
Prior 15.23% | 3.86%
Calls: 13.79% | 2.79%
Puts: 16.67% | 4.93%
Current vs Prior -80.56% | +38.34%
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% | -21.30%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.47 - heavy call buying (381,290 calls vs 178,031 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
14:05BEARISHBULLISHBULLISH
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 220 of results (avg 5.0%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 247.908.00$7.951.3%3270.42812
$157.50Jul 106.106.20$6.151.6%1.8K0.521.8K
$165.00Jul 175.805.90$5.851.7%3.8K0.4012.7K
$167.50Jul 102.702.75$2.731.8%6.7K0.292.7K
$160.00Jul 105.005.10$5.052.0%15.2K0.4515.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 107.507.60$7.551.3%9.6K0.552.9K
$150.00Jul 102.953.00$2.981.7%8.9K0.295.4K
$146.00Jul 245.805.90$5.851.7%80.3069
$170.00Jul 1716.7017.00$16.851.8%2260.687.9K
$165.00Jul 1010.8011.00$10.901.8%2.5K0.661.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.65, cheapest $0.28)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Jul 100.600.70$0.6515.4%1.3K0.081.5K
$185.00Jul 100.700.80$0.7513.3%6.5K0.093.3K
$182.50Jul 100.850.90$0.885.7%1.3K0.11868
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Jul 100.250.30$0.2817.9%1510.04212
$134.00Jul 100.300.35$0.3215.6%2460.05301
$135.00Jul 100.350.40$0.3813.2%2.5K0.064.3K
$137.00Jul 100.500.55$0.539.4%2800.07697
$138.00Jul 100.550.65$0.6016.7%3630.081.9K

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
$126.00Jul 1030.4033.40$31.909.4%--1.0012
$127.00Jul 1028.2031.30$29.7510.4%221.001
$130.00Jul 1026.9028.00$27.454.0%561.00669
$134.00Jul 1021.2024.40$22.8014.0%10.9312
$135.00Jul 1022.4023.20$22.803.5%3540.93665
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Jul 1029.4032.90$31.1511.2%50.92140
$185.00Jul 1027.9028.90$28.403.5%910.91319
$182.50Jul 1024.9026.90$25.907.7%40.8962
$180.00Jul 1023.2024.40$23.805.0%190.88449
$177.50Jul 1020.9023.80$22.3513.0%340.85164

Most actively traded options today. High liquidity = easy entry/exit. 290 active (total vol 272.0K, top 28.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 101.001.05$1.024.9%28.1K0.1224.1K
$170.00Jul 102.202.25$2.232.2%25.6K0.248.0K
$165.00Jul 103.303.40$3.353.0%19.1K0.349.4K
$160.00Jul 105.005.10$5.052.0%15.2K0.4515.5K
$175.00Jul 101.451.50$1.483.4%9.4K0.176.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 107.507.60$7.551.3%9.6K0.552.9K
$160.00Jul 1710.0010.40$10.203.9%9.2K0.527.1K
$150.00Jul 102.953.00$2.981.7%8.9K0.295.4K
$145.00Jul 101.601.70$1.656.1%8.0K0.192.8K
$155.00Jul 104.905.00$4.952.0%7.3K0.422.8K

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 9.6%, max 33.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Jul 10Jul 31113.0%84.5%33.7%1.3K1.8K
$185.00Jul 10Aug 14109.3%88.5%23.5%6.6K3.3K
$182.50Jul 10Aug 14107.6%88.2%22.0%1.4K872
$180.00Jul 10Aug 14104.9%88.2%18.9%28.1K24.1K
$177.50Jul 10Aug 14102.6%88.3%16.2%1.9K681
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Jul 10Jul 31113.0%84.5%33.7%5174
$185.00Jul 10Aug 14109.3%88.5%23.5%104321
$182.50Jul 10Aug 14107.6%88.2%22.0%662
$180.00Jul 10Aug 14104.9%88.2%18.9%47449
$177.50Jul 10Aug 14102.6%88.3%16.2%40164

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 18.23, avg 2.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$182.50$185.00Jul 10$0.13$2.37$0.1318.23$182.63
$180.00$182.50Jul 10$0.14$2.36$0.1416.86$180.14
$185.00$187.50Jul 17$0.20$2.30$0.2011.50$185.20
$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$0.57$4.43$0.577.77$134.43
$141.00$140.00Jul 10$0.12$0.88$0.127.33$140.88
$139.00$138.00Jul 10$0.13$0.87$0.136.69$138.87
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 261 found (best R:R 24.00, avg 1.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 17$4.55$4.55$0.4510.11$134.55
$130.00$135.00Jul 24$4.55$4.55$0.4510.11$134.55
$139.00$140.00Jul 10$0.90$0.90$0.109.00$139.90
$140.00$141.00Jul 10$0.90$0.90$0.109.00$140.90
$152.50$155.00Aug 14$2.15$2.15$0.356.14$154.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$182.50$180.00Jul 17$2.40$2.40$0.1024.00$180.10
$187.50$185.00Jul 17$2.35$2.35$0.1515.67$185.15
$185.00$182.50Jul 31$2.35$2.35$0.1515.67$182.65
$182.50$180.00Jul 31$2.30$2.30$0.2011.50$180.20
$185.00$182.50Jul 17$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 $2.45, cheapest $0.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.8596.7%83.6%
$135.00Jul 10Jul 17$0.9593.5%81.8%
$187.50Jul 10Jul 17$1.15113.0%90.4%
$185.00Jul 10Jul 17$1.25109.3%88.7%
$182.50Jul 10Jul 17$1.37107.6%87.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.7596.7%83.6%
$177.50Jul 10Jul 17$0.75102.6%85.7%
$187.50Jul 10Jul 17$0.90113.0%90.4%
$135.00Jul 10Jul 17$1.1293.5%81.8%
$180.00Jul 10Jul 17$1.30104.9%86.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 7.85% of stock, avg 17.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Jul 10$7.40$4.95$12.35$142.65$167.357.85%
$157.50Jul 10$6.15$6.20$12.35$145.15$169.857.85%
$160.00Jul 10$5.05$7.55$12.60$147.40$172.608.01%
$152.50Jul 10$8.80$3.85$12.65$139.85$165.158.04%
$162.50Jul 10$4.15$9.20$13.35$149.15$175.858.48%
$150.00Jul 10$10.45$2.98$13.43$136.57$163.438.53%
$149.00Jul 10$11.00$2.65$13.65$135.35$162.658.67%
$148.00Jul 10$11.75$2.38$14.13$133.87$162.138.98%
$165.00Jul 10$3.35$10.90$14.25$150.75$179.259.05%
$147.00Jul 10$12.45$2.10$14.55$132.45$161.559.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.10% of stock, avg 12.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$149.00Jul 10$2.23$2.65$4.88$144.12$174.88
$170.00$150.00Jul 10$2.23$2.98$5.21$144.79$175.21
$167.50$149.00Jul 10$2.73$2.65$5.38$143.62$172.88
$167.50$150.00Jul 10$2.73$2.98$5.71$144.29$173.21
$165.00$149.00Jul 10$3.35$2.65$6.00$143.00$171.00
$170.00$152.50Jul 10$2.23$3.85$6.08$146.42$176.08
$165.00$150.00Jul 10$3.35$2.98$6.33$143.67$171.33
$167.50$152.50Jul 10$2.73$3.85$6.58$145.92$174.08
$162.50$149.00Jul 10$4.15$2.65$6.80$142.20$169.30
$162.50$150.00Jul 10$4.15$2.98$7.13$142.87$169.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 198 found (best R:R 29.00, avg credit $2.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/143152/155Aug 7$2.90$0.1029.00$140.10$155.40
143/144152/155Aug 7$2.40$0.1024.00$141.60$154.90
149/150152/155Aug 7$2.40$0.1024.00$147.60$154.90
140/144152/155Aug 14$3.70$0.3012.33$140.30$156.20
152/155158/160Jul 17$2.30$0.2011.50$152.70$159.80
155/158160/162Jul 17$2.30$0.2011.50$155.20$162.30
144/145152/155Aug 7$2.30$0.2011.50$142.70$154.80
145/146152/155Aug 7$2.30$0.2011.50$143.70$154.80
146/147152/155Aug 7$2.30$0.2011.50$144.70$154.80
147/148152/155Aug 7$2.30$0.2011.50$145.70$154.80

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
$162.50$165.00$167.50Jul 24$0.05$2.4549.00
$165.00$167.50$170.00Jul 24$0.05$2.4549.00
$175.00$177.50$180.00Jul 31$0.05$2.4549.00
$177.50$180.00$182.50Aug 7$0.05$2.4549.00
$180.00$182.50$185.00Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$162.50$165.00Jul 10$0.05$2.4549.00
$167.50$170.00$172.50Jul 10$0.05$2.4549.00
$170.00$172.50$175.00Jul 10$0.05$2.4549.00
$155.00$157.50$160.00Jul 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. 40 found (best net $-0.36, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$187.501:2Jul 10-$0.55$1.95
$182.50$185.001:2Jul 10-$0.62$1.88
$180.00$182.501:2Jul 10-$0.74$1.76
$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-$0.36$4.64
$140.00$135.001:2Jul 17-$0.60$4.40
$135.00$130.001:2Jul 24-$1.02$3.98
$145.00$140.001:2Jul 17-$1.15$3.85
$140.00$135.001:2Jul 24-$1.61$3.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 10.29%, avg 4.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Aug 14$16.200.550.1%10.29%10.37%692
$157.50Aug 7$15.000.540.1%9.53%9.61%3138
$160.00Aug 14$14.200.521.7%9.02%10.69%278
$162.50Aug 14$14.200.513.2%9.02%12.28%56--
$160.00Aug 7$13.900.511.7%8.83%10.50%98191
$165.00Aug 14$13.300.484.8%8.45%13.29%3243
$157.50Jul 31$12.600.530.1%8.01%8.08%93235
$162.50Aug 7$12.600.493.2%8.01%11.26%4093
$167.50Aug 14$12.200.476.4%7.75%14.18%54--
$165.00Aug 7$11.700.464.8%7.43%12.28%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 381,290
Total Puts 178,031
Put/Call Ratio 0.47
Net Difference 203,259

Prior's Put/Call Breakdown

Total Calls 385,070
Total Puts 242,938
Put/Call Ratio 0.63
Net Difference 142,132

Prior 7-Day Put/Call Summary

Total Calls 2,843,085
Total Puts 1,467,125
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