Tour v291
SPCX
SPACE EX TECH SPACEX A
$157.23 -2.95%
(7/6 14:15) ◀
|
Monday, July 6, 2026 (2:20pm)
January 2026
|
▶ (7/6 14:25)
◀ 7/6 14:20 ▶

Option Volume

Detail
ℹ
Current (07/06 2:20pm) 568,192
Calls: 385,717 (68%)
Puts: 182,475 (32%)
Prior (07/02) 642,242
Calls: 395,006 (62%)
Puts: 247,236 (38%)
Current vs Prior -11.53%
Calls: -2.35% (Calls)
Puts: -26.19% (Puts)
Prior 7-Day Total 4,404,779
Calls: 2,897,874 (66%)
Puts: 1,506,905 (34%)
Prior 7-Day Average 629,254
Calls: 413,982 (66%)
Puts: 215,272 (34%)
Current vs Prior 7-Day Avg -9.70%
Calls: -6.83%
Puts: -15.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 2:20pm) $322.30M
Calls: $151.26M (47%)
Puts: $171.04M (53%)
Prior (07/02) $401.69M
Calls: $173.48M (43%)
Puts: $228.21M (57%)
Current vs Prior -19.77%
Calls: -12.81%
Puts: -25.05%
Prior 7-Day Total $2.61B
Calls: $1.19B (46%)
Puts: $1.41B (54%)
Prior 7-Day Average $372.42M
Calls: $170.59M (46%)
Puts: $201.83M (54%)
Current vs Prior 7-Day Avg -13.46%
Calls: -11.33%
Puts: -15.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 2:20pm) 0.47
Prior (07/02) 0.63
Current vs Prior -24.42%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -7.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 2:20pm) 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 8.55% | 11.96%11.96% | 26.11%
Prior 9.78% | 12.90%12.90% | 26.27%
Current vs Prior -12.57% | -7.32%-7.32% | -0.60%
Prior 7-Day Avg 7.37% | 11.89%12.90% | 26.27%
Current vs 7-Day Avg +16.11% | +0.53%-7.32% | -0.60%
Prior 7-Day Eod 9.78% | 12.90%-- | --
Current vs 7-Day Eod -12.57% | -7.32%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.30% | 3.25%
Calls: 1.38% | 2.02%
Puts: 3.23% | 4.49%
Prior 15.23% | 3.86%
Calls: 13.79% | 2.79%
Puts: 16.67% | 4.93%
Current vs Prior -84.90% | -15.80%
Prior 7-Day Avg 10.24% | 6.79%
Calls: 9.92% | 5.22%
Puts: 10.56% | 8.34%
Current vs 7-Day Avg -77.54% | -52.10%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.47 - heavy call buying (385,717 calls vs 182,475 puts). P/C ratio dropping 24% - 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
14:15BEARISHBULLISHBULLISH
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 222 of results (avg 5.2%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 107.207.30$7.251.4%1.9K0.585.9K
$165.00Jul 175.705.80$5.751.7%3.8K0.3912.7K
$150.00Jul 1010.2010.40$10.301.9%6160.70989
$155.00Jul 179.8010.00$9.902.0%5500.571.7K
$152.50Jul 108.608.80$8.702.3%1990.64324
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 104.905.00$4.952.0%7.7K0.422.8K
$170.00Jul 1014.7015.00$14.852.0%8370.761.9K
$162.50Jul 109.109.30$9.202.2%2.8K0.611.3K
$149.00Jul 319.009.20$9.102.2%1000.36244
$148.00Jul 318.608.80$8.702.3%320.35335

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.68, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Jul 100.600.70$0.6515.4%1.3K0.081.5K
$185.00Jul 100.700.75$0.736.8%6.5K0.093.3K
$182.50Jul 100.800.90$0.8511.8%1.3K0.10868
$180.00Jul 100.951.00$0.985.1%28.5K0.1224.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Jul 100.250.30$0.2817.9%3700.04128
$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%3280.08697
$138.00Jul 100.600.70$0.6515.4%3720.091.9K

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 1030.3032.30$31.306.4%--1.0012
$127.00Jul 1028.2031.40$29.8010.7%221.001
$130.00Jul 1026.8028.40$27.605.8%561.00669
$134.00Jul 1021.2024.50$22.8514.4%10.9312
$135.00Jul 1022.0023.50$22.756.6%3540.93665
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Jul 1029.4031.90$30.658.2%50.92140
$185.00Jul 1027.6029.40$28.506.3%910.91319
$182.50Jul 1024.9027.40$26.159.6%40.9062
$180.00Jul 1023.0024.20$23.605.1%190.88449
$177.50Jul 1020.7022.10$21.406.5%340.86164

Most actively traded options today. High liquidity = easy entry/exit. 291 active (total vol 277.8K, top 28.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 100.951.00$0.985.1%28.5K0.1224.1K
$170.00Jul 102.102.15$2.132.3%25.9K0.248.0K
$165.00Jul 103.203.30$3.253.1%19.3K0.339.4K
$160.00Jul 104.805.00$4.904.1%15.6K0.4515.5K
$175.00Jul 101.401.45$1.423.5%9.6K0.176.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 107.507.70$7.602.6%9.6K0.552.9K
$150.00Jul 103.003.10$3.053.3%9.4K0.305.4K
$160.00Jul 1710.1010.40$10.252.9%9.2K0.527.1K
$145.00Jul 101.651.70$1.673.0%8.1K0.192.8K
$155.00Jul 104.905.00$4.952.0%7.7K0.422.8K

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 9.8%, max 35.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Jul 10Jul 31113.5%83.9%35.3%1.4K1.8K
$185.00Jul 10Aug 14109.9%88.5%24.2%6.6K3.3K
$182.50Jul 10Aug 14107.4%88.5%21.4%1.5K872
$180.00Jul 10Aug 14104.0%88.8%17.2%28.6K24.1K
$146.00Jul 10Jul 3192.2%79.6%15.8%2433
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Jul 10Jul 31113.5%83.9%35.3%5174
$185.00Jul 10Aug 14109.8%88.5%24.2%104321
$182.50Jul 10Aug 14107.3%88.5%21.3%662
$180.00Jul 10Aug 14104.0%88.8%17.1%47449
$177.50Jul 10Aug 14102.6%88.6%15.8%40164

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 19.83, avg 2.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$182.50$185.00Jul 10$0.12$2.38$0.1219.83$182.62
$180.00$182.50Jul 10$0.13$2.37$0.1318.23$180.13
$177.50$180.00Jul 10$0.19$2.31$0.1912.16$177.69
$165.00$167.50Aug 7$0.20$2.30$0.2011.50$165.20
$134.00$135.00Jul 10$0.10$0.90$0.109.00$134.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$141.00$140.00Jul 10$0.12$0.88$0.127.33$140.88
$135.00$130.00Jul 17$0.60$4.40$0.607.33$134.40
$140.00$139.00Jul 10$0.13$0.87$0.136.69$139.87
$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. 268 found (best R:R 24.00, avg 1.85)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 17$4.75$4.75$0.2519.00$134.75
$135.00$136.00Jul 10$0.90$0.90$0.109.00$135.90
$142.00$143.00Jul 10$0.90$0.90$0.109.00$142.90
$144.00$145.00Aug 14$0.90$0.90$0.109.00$144.90
$140.00$141.00Jul 10$0.85$0.85$0.155.67$140.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$182.50Jul 17$2.40$2.40$0.1024.00$182.60
$185.00$182.50Jul 10$2.35$2.35$0.1515.67$182.65
$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
$177.50$175.00Jul 10$2.25$2.25$0.259.00$175.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $2.48, cheapest $0.77)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$1.0596.4%83.8%
$187.50Jul 10Jul 17$1.10113.5%90.1%
$135.00Jul 10Jul 17$1.1595.8%82.3%
$185.00Jul 10Jul 17$1.27109.9%89.3%
$182.50Jul 10Jul 17$1.40107.4%87.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.7796.4%83.8%
$135.00Jul 10Jul 17$1.1295.8%82.3%
$182.50Jul 10Jul 17$1.15107.3%87.9%
$185.00Jul 10Jul 17$1.20109.8%89.2%
$187.50Jul 10Jul 17$1.40113.5%90.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 7.76% of stock, avg 17.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Jul 10$7.25$4.95$12.20$142.80$167.207.76%
$157.50Jul 10$6.00$6.20$12.20$145.30$169.707.76%
$160.00Jul 10$4.90$7.60$12.50$147.50$172.507.95%
$152.50Jul 10$8.70$3.90$12.60$139.90$165.108.01%
$162.50Jul 10$4.05$9.20$13.25$149.25$175.758.43%
$150.00Jul 10$10.30$3.05$13.35$136.65$163.358.49%
$149.00Jul 10$10.90$2.70$13.60$135.40$162.608.65%
$148.00Jul 10$11.60$2.40$14.00$134.00$162.008.90%
$165.00Jul 10$3.25$11.10$14.35$150.65$179.359.13%
$147.00Jul 10$12.40$2.15$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 3.07% of stock, avg 12.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$149.00Jul 10$2.13$2.70$4.83$144.17$174.83
$170.00$150.00Jul 10$2.13$3.05$5.18$144.82$175.18
$167.50$149.00Jul 10$2.65$2.70$5.35$143.65$172.85
$167.50$150.00Jul 10$2.65$3.05$5.70$144.30$173.20
$165.00$149.00Jul 10$3.25$2.70$5.95$143.05$170.95
$170.00$152.50Jul 10$2.13$3.90$6.03$146.47$176.03
$165.00$150.00Jul 10$3.25$3.05$6.30$143.70$171.30
$167.50$152.50Jul 10$2.65$3.90$6.55$145.95$174.05
$162.50$149.00Jul 10$4.05$2.70$6.75$142.25$169.25
$170.00$155.00Jul 10$2.13$4.95$7.08$147.92$177.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 197 found (best R:R 24.00, avg credit $1.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/143145/150Aug 7$4.80$0.2024.00$138.20$149.80
152/155158/160Jul 17$2.35$0.1515.67$152.65$159.85
145/146152/155Aug 14$2.35$0.1515.67$143.65$154.85
140/144152/155Aug 14$3.65$0.3510.43$140.35$156.15
155/158160/162Jul 17$2.25$0.259.00$155.25$162.25
143/144148/149Jul 24$0.90$0.109.00$143.10$148.90
144/145148/149Jul 24$0.90$0.109.00$144.10$148.90
146/147148/149Jul 24$0.90$0.109.00$146.10$148.90
147/148149/150Jul 24$0.90$0.109.00$147.10$149.90
143/144149/150Jul 31$0.90$0.109.00$143.10$149.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$162.50$165.00Jul 10$0.05$2.4549.00
$155.00$157.50$160.00Jul 17$0.05$2.4549.00
$177.50$180.00$182.50Jul 17$0.05$2.4549.00
$150.00$152.50$155.00Jul 24$0.05$2.4549.00
$155.00$157.50$160.00Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$167.50$170.00Jul 10$0.05$2.4549.00
$155.00$157.50$160.00Jul 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
$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 $-0.35, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$187.501:2Jul 10-$0.57$1.93
$182.50$185.001:2Jul 10-$0.61$1.89
$180.00$182.501:2Jul 10-$0.72$1.78
$177.50$180.001:2Jul 10-$0.79$1.71
$175.00$177.501:2Jul 10-$0.92$1.58
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 17-$0.35$4.65
$140.00$135.001:2Jul 17-$0.65$4.35
$135.00$130.001:2Jul 24-$1.07$3.93
$145.00$140.001:2Jul 17-$1.25$3.75
$140.00$135.001:2Jul 24-$1.66$3.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 10.30%, avg 4.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Aug 14$16.200.550.2%10.30%10.48%692
$157.50Aug 7$15.600.540.2%9.92%10.09%3338
$160.00Aug 14$14.200.521.8%9.03%10.79%278
$162.50Aug 14$14.200.503.4%9.03%12.38%56--
$160.00Aug 7$13.900.521.8%8.84%10.60%99191
$165.00Aug 14$13.300.484.9%8.46%13.40%3243
$157.50Jul 31$12.700.540.2%8.08%8.25%113235
$162.50Aug 7$12.600.493.4%8.01%11.37%4093
$167.50Aug 14$12.200.476.5%7.76%14.29%54--
$165.00Aug 7$11.700.474.9%7.44%12.38%358162

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 385,717
Total Puts 182,475
Put/Call Ratio 0.47
Net Difference 203,242

Prior's Put/Call Breakdown

Total Calls 395,006
Total Puts 247,236
Put/Call Ratio 0.63
Net Difference 147,770

Prior 7-Day Put/Call Summary

Total Calls 2,897,874
Total Puts 1,506,905
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