Tour v291
SPCX
SPACE EX TECH SPACEX A
$156.92 -3.14%
(7/6 14:10) ◀
|
Monday, July 6, 2026 (2:15pm)
January 2026
|
▶
◀ 7/6 14:15

Option Volume

Detail
ℹ
Current (07/06 2:15pm) 563,938
Calls: 383,703 (68%)
Puts: 180,235 (32%)
Prior (07/02) 636,455
Calls: 391,326 (61%)
Puts: 245,129 (39%)
Current vs Prior -11.39%
Calls: -1.95% (Calls)
Puts: -26.47% (Puts)
Prior 7-Day Total 4,364,151
Calls: 2,876,247 (66%)
Puts: 1,487,904 (34%)
Prior 7-Day Average 623,450
Calls: 410,892 (66%)
Puts: 212,557 (34%)
Current vs Prior 7-Day Avg -9.55%
Calls: -6.62%
Puts: -15.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 2:15pm) $319.60M
Calls: $147.85M (46%)
Puts: $171.74M (54%)
Prior (07/02) $397.45M
Calls: $172.78M (43%)
Puts: $224.68M (57%)
Current vs Prior -19.59%
Calls: -14.43%
Puts: -23.56%
Prior 7-Day Total $2.58B
Calls: $1.18B (46%)
Puts: $1.40B (54%)
Prior 7-Day Average $368.76M
Calls: $168.13M (46%)
Puts: $200.64M (54%)
Current vs Prior 7-Day Avg -13.33%
Calls: -12.06%
Puts: -14.40%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 2:15pm) 0.47
Prior (07/02) 0.63
Current vs Prior -25.01%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -7.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 2:15pm) 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 8.60% | 12.01%12.01% | 26.16%
Prior 9.78% | 12.90%12.90% | 26.27%
Current vs Prior -12.07% | -6.89%-6.89% | -0.40%
Prior 7-Day Avg 7.37% | 11.89%12.90% | 26.27%
Current vs 7-Day Avg +16.77% | +1.00%-6.89% | -0.40%
Prior 7-Day Eod 9.78% | 12.90%-- | --
Current vs 7-Day Eod -12.07% | -6.89%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.97% | 3.78%
Calls: 2.82% | 2.04%
Puts: 3.13% | 5.52%
Prior 15.23% | 3.86%
Calls: 13.79% | 2.79%
Puts: 16.67% | 4.93%
Current vs Prior -80.50% | -2.07%
Prior 7-Day Avg 10.24% | 6.79%
Calls: 9.92% | 5.22%
Puts: 10.56% | 8.34%
Current vs 7-Day Avg -71.00% | -44.29%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.47 - heavy call buying (383,703 calls vs 180,235 puts). P/C ratio dropping 25% - 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
14:10BEARISHBULLISHBULLISH
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 226 of results (avg 5.0%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 177.407.50$7.451.3%3.6K0.4710.0K
$157.50Jul 105.805.90$5.851.7%1.9K0.501.8K
$167.50Jul 174.905.00$4.952.0%7640.351.8K
$155.00Jul 179.709.90$9.802.0%5420.561.7K
$170.00Jul 102.052.10$2.082.4%25.9K0.238.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Jul 176.506.60$6.551.5%4490.391.4K
$150.00Jul 319.609.80$9.702.1%6160.382.2K
$152.50Jul 248.608.80$8.702.3%610.40520
$147.00Jul 318.308.50$8.402.4%1100.34175
$146.00Jul 317.908.10$8.002.5%900.3386

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.66, cheapest $0.32)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Jul 100.600.65$0.637.9%1.3K0.081.5K
$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 100.951.00$0.985.1%28.1K0.1224.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Jul 100.300.35$0.3215.6%1560.05212
$134.00Jul 100.350.40$0.3813.2%2480.05301
$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 100.550.60$0.578.8%3250.08697

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 1030.3031.90$31.105.1%--1.0012
$127.00Jul 1028.2031.30$29.7510.4%221.001
$130.00Jul 1026.5027.90$27.205.1%561.00669
$134.00Jul 1021.2024.40$22.8014.0%10.9312
$135.00Jul 1021.7023.00$22.355.8%3540.93665
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Jul 1029.4032.40$30.909.7%50.92140
$185.00Jul 1027.9029.40$28.655.2%910.91319
$182.50Jul 1024.9027.40$26.159.6%40.9062
$180.00Jul 1023.3024.50$23.905.0%190.88449
$177.50Jul 1021.4022.80$22.106.3%340.86164

Most actively traded options today. High liquidity = easy entry/exit. 291 active (total vol 275.1K, top 28.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 100.951.00$0.985.1%28.1K0.1224.1K
$170.00Jul 102.052.10$2.082.4%25.9K0.238.0K
$165.00Jul 103.103.20$3.153.2%19.2K0.329.4K
$160.00Jul 104.704.90$4.804.2%15.4K0.4415.5K
$175.00Jul 101.351.40$1.383.6%9.5K0.166.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 107.707.90$7.802.6%9.6K0.562.9K
$160.00Jul 1710.3010.70$10.503.8%9.2K0.537.1K
$150.00Jul 103.003.20$3.106.5%9.2K0.305.4K
$145.00Jul 101.701.75$1.732.9%8.1K0.202.8K
$155.00Jul 105.005.20$5.103.9%7.5K0.432.8K

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 9.5%, max 35.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Jul 10Jul 31113.6%84.2%35.0%1.3K1.8K
$185.00Jul 10Aug 14110.1%87.7%25.5%6.6K3.3K
$182.50Jul 10Aug 14107.7%88.0%22.4%1.4K872
$180.00Jul 10Aug 14105.3%88.0%19.6%28.2K24.1K
$177.50Jul 10Aug 14103.3%87.9%17.5%1.9K681
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Jul 10Jul 31113.6%84.2%35.0%5174
$185.00Jul 10Aug 14110.1%87.7%25.5%104321
$182.50Jul 10Aug 14107.7%88.0%22.4%662
$180.00Jul 10Aug 14105.3%88.0%19.6%47449
$177.50Jul 10Aug 14103.3%87.9%17.5%40164

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 2.37)

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$0.15$2.35$0.1515.67$180.15
$177.50$180.00Jul 10$0.19$2.31$0.1912.16$177.69
$175.00$177.50Jul 10$0.21$2.29$0.2110.90$175.21
$185.00$187.50Jul 17$0.22$2.28$0.2210.36$185.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$138.00$137.00Jul 10$0.11$0.89$0.118.09$137.89
$135.00$130.00Jul 17$0.63$4.37$0.636.94$134.37
$141.00$140.00Jul 10$0.14$0.86$0.146.14$140.86
$142.00$141.00Jul 10$0.15$0.85$0.155.67$141.85
$143.00$142.00Jul 10$0.16$0.84$0.165.25$142.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 264 found (best R:R 15.67, avg 1.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$155.00Aug 7$2.30$2.30$0.2011.50$154.80
$130.00$135.00Jul 17$4.50$4.50$0.509.00$134.50
$144.00$145.00Aug 14$0.90$0.90$0.109.00$144.90
$152.50$155.00Aug 14$2.15$2.15$0.356.14$154.65
$127.00$130.00Jul 10$2.55$2.55$0.455.67$129.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$182.50Jul 17$2.35$2.35$0.1515.67$182.65
$185.00$182.50Jul 24$2.35$2.35$0.1515.67$182.65
$185.00$182.50Jul 31$2.35$2.35$0.1515.67$182.65
$180.00$177.50Jul 17$2.30$2.30$0.2011.50$177.70
$182.50$180.00Jul 10$2.25$2.25$0.259.00$180.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $2.51, cheapest $0.77)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.9095.4%83.2%
$187.50Jul 10Jul 17$1.10113.6%90.4%
$135.00Jul 10Jul 17$1.2594.6%82.0%
$185.00Jul 10Jul 17$1.25110.1%89.2%
$182.50Jul 10Jul 17$1.37107.7%88.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.7795.4%83.2%
$177.50Jul 10Jul 17$1.10103.3%85.9%
$135.00Jul 10Jul 17$1.1594.6%82.0%
$187.50Jul 10Jul 17$1.15113.6%90.4%
$185.00Jul 10Jul 17$1.20110.1%89.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 7.77% of stock, avg 17.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Jul 10$7.10$5.10$12.20$142.80$167.207.77%
$157.50Jul 10$5.85$6.40$12.25$145.25$169.757.81%
$152.50Jul 10$8.45$4.00$12.45$140.05$164.957.93%
$160.00Jul 10$4.80$7.80$12.60$147.40$172.608.03%
$150.00Jul 10$10.05$3.10$13.15$136.85$163.158.38%
$162.50Jul 10$3.90$9.45$13.35$149.15$175.858.51%
$149.00Jul 10$10.65$2.75$13.40$135.60$162.408.54%
$148.00Jul 10$11.35$2.45$13.80$134.20$161.808.79%
$147.00Jul 10$12.10$2.20$14.30$132.70$161.309.11%
$165.00Jul 10$3.15$11.30$14.45$150.55$179.459.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.08% of stock, avg 12.33%)

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$3.10$5.18$144.82$175.18
$167.50$149.00Jul 10$2.55$2.75$5.30$143.70$172.80
$167.50$150.00Jul 10$2.55$3.10$5.65$144.35$173.15
$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$3.10$6.25$143.75$171.25
$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$3.10$7.00$143.00$169.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 194 found (best R:R 15.00, avg credit $2.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/144152/155Aug 14$3.75$0.2515.00$140.25$156.25
150/152155/158Jul 17$2.30$0.2011.50$150.20$157.30
152/155158/160Jul 17$2.30$0.2011.50$152.70$159.80
155/158160/162Jul 17$2.25$0.259.00$155.25$162.25
158/160162/165Jul 17$2.25$0.259.00$157.75$164.75
143/144146/147Jul 24$0.90$0.109.00$143.10$146.90
143/144148/149Jul 24$0.90$0.109.00$143.10$148.90
144/145146/147Jul 24$0.90$0.109.00$144.10$146.90
144/145148/149Jul 24$0.90$0.109.00$144.10$148.90
147/148149/150Jul 24$0.90$0.109.00$147.10$149.90

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
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$177.50$180.00$182.50Jul 17$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
$177.50$180.00$182.50Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Jul 17$0.05$2.4549.00
$150.00$152.50$155.00Jul 24$0.05$2.4549.00
$160.00$162.50$165.00Jul 24$0.05$2.4549.00
$165.00$167.50$170.00Jul 24$0.05$2.4549.00
$150.00$152.50$155.00Jul 31$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. 41 found (best net $-0.32, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$187.501:2Jul 10-$0.56$1.94
$182.50$185.001:2Jul 10-$0.57$1.93
$180.00$182.501:2Jul 10-$0.68$1.82
$177.50$180.001:2Jul 10-$0.79$1.71
$175.00$177.501:2Jul 10-$0.96$1.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 17-$0.32$4.68
$140.00$135.001:2Jul 17-$0.66$4.34
$135.00$130.001:2Jul 24-$1.10$3.90
$145.00$140.001:2Jul 17-$1.20$3.80
$140.00$135.001:2Jul 24-$1.70$3.30

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 4.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Aug 14$16.200.550.4%10.32%10.69%692
$157.50Aug 7$15.600.540.4%9.94%10.31%3338
$160.00Aug 14$14.200.522.0%9.05%11.01%278
$162.50Aug 14$14.200.503.6%9.05%12.61%56--
$160.00Aug 7$13.900.522.0%8.86%10.82%98191
$165.00Aug 14$13.300.485.2%8.48%13.62%3243
$162.50Aug 7$12.600.493.6%8.03%11.59%4093
$157.50Jul 31$12.500.530.4%7.97%8.34%113235
$167.50Aug 14$12.200.476.7%7.77%14.52%54--
$165.00Aug 7$11.700.475.2%7.46%12.61%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 383,703
Total Puts 180,235
Put/Call Ratio 0.47
Net Difference 203,468

Prior's Put/Call Breakdown

Total Calls 391,326
Total Puts 245,129
Put/Call Ratio 0.63
Net Difference 146,197

Prior 7-Day Put/Call Summary

Total Calls 2,876,247
Total Puts 1,487,904
Average Put/Call Ratio 0.51
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