Tour v291
SPCX
SPACE EX TECH SPACEX A
$156.82 -3.20%
(7/6 14:20) ◀
|
Monday, July 6, 2026 (2:25pm)
January 2026
|
▶ (7/6 14:30)
◀ 7/6 14:25 ▶

Option Volume

Detail
ℹ
Current (07/06 2:25pm) 571,269
Calls: 387,691 (68%)
Puts: 183,578 (32%)
Prior (07/02) 647,579
Calls: 398,710 (62%)
Puts: 248,869 (38%)
Current vs Prior -11.78%
Calls: -2.76% (Calls)
Puts: -26.24% (Puts)
Prior 7-Day Total 4,438,426
Calls: 2,916,004 (66%)
Puts: 1,522,422 (34%)
Prior 7-Day Average 634,060
Calls: 416,572 (66%)
Puts: 217,488 (34%)
Current vs Prior 7-Day Avg -9.90%
Calls: -6.93%
Puts: -15.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 2:25pm) $323.61M
Calls: $150.54M (47%)
Puts: $173.07M (53%)
Prior (07/02) $404.00M
Calls: $177.71M (44%)
Puts: $226.29M (56%)
Current vs Prior -19.90%
Calls: -15.29%
Puts: -23.52%
Prior 7-Day Total $2.63B
Calls: $1.21B (46%)
Puts: $1.41B (54%)
Prior 7-Day Average $375.14M
Calls: $173.09M (46%)
Puts: $202.05M (54%)
Current vs Prior 7-Day Avg -13.74%
Calls: -13.02%
Puts: -14.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 2:25pm) 0.47
Prior (07/02) 0.62
Current vs Prior -24.14%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -7.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 2:25pm) 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% | 11.96%11.96% | 26.08%
Prior 9.78% | 12.90%12.90% | 26.27%
Current vs Prior -12.67% | -7.32%-7.32% | -0.70%
Prior 7-Day Avg 7.37% | 11.89%12.90% | 26.27%
Current vs 7-Day Avg +15.98% | +0.53%-7.32% | -0.70%
Prior 7-Day Eod 9.78% | 12.90%-- | --
Current vs 7-Day Eod -12.67% | -7.32%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.00% | 3.71%
Calls: 2.86% | 4.08%
Puts: 3.13% | 3.35%
Prior 15.23% | 3.86%
Calls: 13.79% | 2.79%
Puts: 16.67% | 4.93%
Current vs Prior -80.30% | -3.89%
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% | -45.32%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.47 - heavy call buying (387,691 calls vs 183,578 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
14:20BEARISHBULLISHBULLISH
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 231 of results (avg 5.1%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 176.406.50$6.451.6%9010.43768
$172.50Jul 245.505.60$5.551.8%670.33219
$167.50Jul 102.502.55$2.532.0%6.7K0.272.7K
$160.00Jul 104.704.80$4.752.1%15.7K0.4415.5K
$157.50Jul 178.408.60$8.502.4%5220.52926
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 109.409.50$9.451.1%2.8K0.621.3K
$152.50Jul 176.506.60$6.551.5%4510.391.4K
$149.00Jul 102.752.80$2.781.8%1.6K0.281.3K
$148.00Jul 102.452.50$2.482.0%3.3K0.261.3K
$150.00Jul 319.509.70$9.602.1%6340.382.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.64, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Jul 100.600.65$0.637.9%1.3K0.081.5K
$185.00Jul 100.700.75$0.736.8%6.5K0.093.3K
$182.50Jul 100.800.85$0.836.0%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%4800.04128
$133.00Jul 100.300.35$0.3215.6%1580.05212
$134.00Jul 100.350.40$0.3813.2%2520.05301
$135.00Jul 100.400.45$0.4311.6%2.5K0.064.3K
$136.00Jul 100.450.50$0.4810.4%1.0K0.07423

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 1026.7028.40$27.556.2%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 1023.3024.30$23.804.2%200.88449
$177.50Jul 1020.9022.10$21.505.6%340.86164

Most actively traded options today. High liquidity = easy entry/exit. 291 active (total vol 279.6K, top 28.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 100.951.00$0.985.1%28.5K0.1224.1K
$170.00Jul 102.052.10$2.082.4%26.0K0.238.0K
$165.00Jul 103.103.20$3.153.2%19.4K0.329.4K
$160.00Jul 104.704.80$4.752.1%15.7K0.4415.5K
$175.00Jul 101.351.40$1.383.6%9.6K0.166.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 107.707.90$7.802.6%9.7K0.562.9K
$150.00Jul 103.003.20$3.106.5%9.5K0.315.4K
$160.00Jul 1710.2010.60$10.403.8%9.2K0.537.1K
$145.00Jul 101.701.75$1.732.9%8.1K0.202.8K
$155.00Jul 105.005.20$5.103.9%7.8K0.432.8K

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 9.7%, max 36.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Jul 10Jul 31114.0%83.6%36.4%1.4K1.8K
$185.00Jul 10Aug 14111.4%88.5%25.9%6.6K3.3K
$182.50Jul 10Aug 14108.1%88.2%22.5%1.5K872
$180.00Jul 10Aug 14105.7%88.0%20.1%28.6K24.1K
$177.50Jul 10Aug 14103.0%88.2%16.9%1.9K681
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Jul 10Jul 31114.0%83.6%36.4%5174
$185.00Jul 10Aug 14111.4%88.5%25.9%104321
$182.50Jul 10Aug 14108.1%88.2%22.5%662
$180.00Jul 10Aug 14105.7%88.0%20.1%48449
$177.50Jul 10Aug 14103.0%88.2%16.9%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 15.67, avg 2.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$182.50Jul 10$0.15$2.35$0.1515.67$180.15
$177.50$180.00Jul 10$0.17$2.33$0.1713.71$177.67
$165.00$167.50Aug 7$0.20$2.30$0.2011.50$165.20
$185.00$187.50Jul 17$0.22$2.28$0.2210.36$185.22
$175.00$177.50Jul 10$0.23$2.27$0.239.87$175.23
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$0.60$4.40$0.607.33$134.40
$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
$135.00$130.00Jul 24$0.88$4.12$0.884.68$134.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 266 found (best R:R 15.67, avg 1.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 17$4.60$4.60$0.4011.50$134.60
$135.00$136.00Jul 10$0.90$0.90$0.109.00$135.90
$144.00$145.00Aug 14$0.90$0.90$0.109.00$144.90
$146.00$147.00Jul 10$0.85$0.85$0.155.67$146.85
$152.50$155.00Aug 7$2.05$2.05$0.454.56$154.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$182.50$180.00Jul 10$2.35$2.35$0.1515.67$180.15
$185.00$182.50Jul 10$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 10$2.30$2.30$0.2011.50$177.70
$180.00$177.50Jul 17$2.30$2.30$0.2011.50$177.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $2.50, cheapest $0.80)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.9095.3%83.9%
$187.50Jul 10Jul 17$1.07114.0%89.9%
$135.00Jul 10Jul 17$1.1094.4%82.2%
$185.00Jul 10Jul 17$1.19111.4%88.4%
$182.50Jul 10Jul 17$1.32108.1%87.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.8095.3%83.9%
$135.00Jul 10Jul 17$1.1594.4%82.2%
$182.50Jul 10Jul 17$1.15108.1%87.2%
$185.00Jul 10Jul 17$1.40111.4%88.4%
$187.50Jul 10Jul 17$1.40114.0%89.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 7.72% of stock, avg 17.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Jul 10$7.00$5.10$12.10$142.90$167.107.72%
$157.50Jul 10$5.80$6.40$12.20$145.30$169.707.78%
$152.50Jul 10$8.40$4.00$12.40$140.10$164.907.91%
$160.00Jul 10$4.75$7.80$12.55$147.45$172.558.00%
$150.00Jul 10$10.05$3.10$13.15$136.85$163.158.39%
$162.50Jul 10$3.85$9.45$13.30$149.20$175.808.48%
$149.00Jul 10$10.70$2.78$13.48$135.52$162.488.60%
$148.00Jul 10$11.35$2.48$13.83$134.17$161.838.82%
$147.00Jul 10$12.10$2.20$14.30$132.70$161.309.12%
$165.00Jul 10$3.15$11.15$14.30$150.70$179.309.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.10% of stock, avg 12.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$149.00Jul 10$2.08$2.78$4.86$144.14$174.86
$170.00$150.00Jul 10$2.08$3.10$5.18$144.82$175.18
$167.50$149.00Jul 10$2.53$2.78$5.31$143.69$172.81
$167.50$150.00Jul 10$2.53$3.10$5.63$144.37$173.13
$165.00$149.00Jul 10$3.15$2.78$5.93$143.07$170.93
$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$2.53$4.00$6.53$145.97$174.03
$162.50$149.00Jul 10$3.85$2.78$6.63$142.37$169.13
$162.50$150.00Jul 10$3.85$3.10$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 24.00, avg credit $2.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/143145/150Aug 7$4.80$0.2024.00$138.20$149.80
150/152155/158Jul 17$2.35$0.1515.67$150.15$157.35
145/146152/155Aug 14$2.35$0.1515.67$143.65$154.85
158/160162/165Jul 17$2.30$0.2011.50$157.70$164.80
155/158160/162Jul 17$2.25$0.259.00$155.25$162.25
143/144145/146Jul 24$0.90$0.109.00$143.10$145.90
146/147149/150Jul 31$0.90$0.109.00$146.10$149.90
140/144152/155Aug 14$3.60$0.409.00$140.40$156.10
130/135140/145Jul 24$4.48$0.528.62$130.52$144.48
130/135140/145Jul 17$4.45$0.558.09$130.55$144.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$182.50$185.00Jul 10$0.05$2.4549.00
$175.00$177.50$180.00Jul 17$0.05$2.4549.00
$172.50$175.00$177.50Jul 24$0.05$2.4549.00
$175.00$177.50$180.00Jul 24$0.05$2.4549.00
$175.00$177.50$180.00Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$162.50$165.00Jul 10$0.05$2.4549.00
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$167.50$170.00$172.50Jul 17$0.05$2.4549.00
$160.00$162.50$165.00Jul 31$0.05$2.4549.00
$155.00$157.50$160.00Jul 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 $-0.38, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$187.501:2Jul 10-$0.53$1.97
$182.50$185.001:2Jul 10-$0.63$1.87
$180.00$182.501:2Jul 10-$0.68$1.82
$177.50$180.001:2Jul 10-$0.81$1.69
$175.00$177.501:2Jul 10-$0.92$1.58
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 17-$0.38$4.62
$140.00$135.001:2Jul 17-$0.66$4.34
$135.00$130.001:2Jul 24-$1.12$3.88
$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 10.33%, avg 4.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Aug 14$16.200.550.4%10.33%10.76%692
$157.50Aug 7$15.600.540.4%9.95%10.38%3338
$160.00Aug 14$14.200.522.0%9.05%11.08%278
$162.50Aug 14$14.200.503.6%9.05%12.68%56--
$160.00Aug 7$13.900.522.0%8.86%10.89%100191
$165.00Aug 14$13.300.485.2%8.48%13.70%3243
$157.50Jul 31$12.600.530.4%8.03%8.47%114235
$162.50Aug 7$12.600.493.6%8.03%11.66%4093
$167.50Aug 14$12.200.476.8%7.78%14.59%54--
$165.00Aug 7$11.700.475.2%7.46%12.68%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 387,691
Total Puts 183,578
Put/Call Ratio 0.47
Net Difference 204,113

Prior's Put/Call Breakdown

Total Calls 398,710
Total Puts 248,869
Put/Call Ratio 0.62
Net Difference 149,841

Prior 7-Day Put/Call Summary

Total Calls 2,916,004
Total Puts 1,522,422
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