Tour v291
SPCX
SPACE EX TECH SPACEX A
$156.35 -3.49%
(7/6 14:25) ◀
|
Monday, July 6, 2026 (2:30pm)
January 2026
|
▶ (7/6 14:35)
◀ 7/6 14:30 ▶

Option Volume

Detail
ℹ
Current (07/06 2:30pm) 580,417
Calls: 390,871 (67%)
Puts: 189,546 (33%)
Prior (07/02) 652,631
Calls: 402,359 (62%)
Puts: 250,272 (38%)
Current vs Prior -11.07%
Calls: -2.86% (Calls)
Puts: -24.26% (Puts)
Prior 7-Day Total 4,465,507
Calls: 2,931,485 (66%)
Puts: 1,534,022 (34%)
Prior 7-Day Average 637,929
Calls: 418,783 (66%)
Puts: 219,146 (34%)
Current vs Prior 7-Day Avg -9.02%
Calls: -6.67%
Puts: -13.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 2:30pm) $329.03M
Calls: $150.80M (46%)
Puts: $178.23M (54%)
Prior (07/02) $408.65M
Calls: $181.15M (44%)
Puts: $227.50M (56%)
Current vs Prior -19.48%
Calls: -16.75%
Puts: -21.66%
Prior 7-Day Total $2.64B
Calls: $1.23B (46%)
Puts: $1.41B (54%)
Prior 7-Day Average $377.20M
Calls: $175.19M (46%)
Puts: $202.01M (54%)
Current vs Prior 7-Day Avg -12.77%
Calls: -13.92%
Puts: -11.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 2:30pm) 0.48
Prior (07/02) 0.62
Current vs Prior -22.04%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -5.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 2:30pm) 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 8.63% | 11.99%11.99% | 26.06%
Prior 9.78% | 12.90%12.90% | 26.27%
Current vs Prior -11.75% | -7.04%-7.05% | -0.77%
Prior 7-Day Avg 7.37% | 11.89%12.90% | 26.27%
Current vs 7-Day Avg +17.20% | +0.83%-7.05% | -0.77%
Prior 7-Day Eod 9.78% | 12.90%-- | --
Current vs 7-Day Eod -11.75% | -7.04%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.96% | 3.73%
Calls: 2.94% | 4.21%
Puts: 2.99% | 3.24%
Prior 15.23% | 3.86%
Calls: 13.79% | 2.79%
Puts: 16.67% | 4.93%
Current vs Prior -80.56% | -3.37%
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% | -45.03%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.48 - heavy call buying (390,871 calls vs 189,546 puts). P/C ratio dropping 22% - 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
14:25BEARISHBULLISHBULLISH
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 234 of results (avg 5.1%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Jul 105.605.70$5.651.8%2.1K0.491.8K
$148.00Jul 1011.0011.20$11.101.8%390.73102
$149.00Jul 1010.3010.50$10.401.9%750.71125
$167.50Jul 102.452.50$2.482.0%6.7K0.272.7K
$167.50Jul 174.704.80$4.752.1%7740.341.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 177.908.00$7.951.3%2.0K0.457.1K
$155.00Jul 105.305.40$5.351.9%7.8K0.442.8K
$170.00Jul 1015.4015.70$15.551.9%8470.771.9K
$140.00Jul 172.552.60$2.581.9%2.5K0.208.4K
$162.50Jul 109.709.90$9.802.0%2.8K0.631.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.68, cheapest $0.28)

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 100.750.85$0.8012.5%1.3K0.10868
$180.00Jul 100.900.95$0.935.4%28.6K0.1124.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Jul 100.250.30$0.2817.9%6310.04128
$133.00Jul 100.300.35$0.3215.6%1590.05212
$135.00Jul 100.450.50$0.4810.4%2.7K0.074.3K
$136.00Jul 100.500.55$0.539.4%1.1K0.07423
$137.00Jul 100.600.65$0.637.9%3420.08697

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 1029.4032.30$30.859.4%--1.0012
$127.00Jul 1028.2031.40$29.8010.7%221.001
$130.00Jul 1026.2028.20$27.207.4%561.00669
$134.00Jul 1021.2024.50$22.8514.4%10.9312
$135.00Jul 1021.6023.20$22.407.1%3540.92665
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Jul 1029.4032.80$31.1010.9%50.92140
$185.00Jul 1028.1029.60$28.855.2%910.91319
$182.50Jul 1024.9027.40$26.159.6%40.9062
$180.00Jul 1023.6024.90$24.255.4%200.89449
$177.50Jul 1021.2022.50$21.855.9%340.86164

Most actively traded options today. High liquidity = easy entry/exit. 291 active (total vol 285.8K, top 28.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 100.900.95$0.935.4%28.6K0.1124.1K
$170.00Jul 101.952.05$2.005.0%26.1K0.238.0K
$165.00Jul 103.003.10$3.053.3%19.5K0.329.4K
$160.00Jul 104.504.70$4.604.3%15.9K0.4315.5K
$175.00Jul 101.301.35$1.333.8%9.7K0.166.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 101.851.90$1.882.7%10.2K0.202.8K
$160.00Jul 108.108.30$8.202.4%9.7K0.572.9K
$150.00Jul 103.203.30$3.253.1%9.6K0.315.4K
$160.00Jul 1710.4010.80$10.603.8%9.2K0.547.1K
$155.00Jul 105.305.40$5.351.9%7.8K0.442.8K

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 10.4%, max 36.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Jul 10Jul 31115.0%84.2%36.7%1.4K1.8K
$185.00Jul 10Aug 14112.5%87.2%29.0%6.6K3.3K
$182.50Jul 10Aug 14108.3%87.2%24.2%1.5K872
$180.00Jul 10Aug 14105.3%87.0%21.0%28.7K24.1K
$177.50Jul 10Aug 14103.5%87.1%18.8%1.9K681
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Jul 10Jul 31115.0%84.2%36.7%5174
$185.00Jul 10Aug 14112.5%87.2%29.0%104321
$182.50Jul 10Aug 14108.3%87.2%24.2%662
$180.00Jul 10Aug 14105.3%87.0%21.0%48449
$177.50Jul 10Aug 14103.5%87.1%18.8%40164

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 24.00, avg 2.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$182.50$185.00Jul 10$0.10$2.40$0.1024.00$182.60
$180.00$182.50Jul 10$0.13$2.37$0.1318.23$180.13
$160.00$162.50Aug 14$0.15$2.35$0.1515.67$160.15
$175.00$177.50Jul 10$0.20$2.30$0.2011.50$175.20
$177.50$180.00Jul 10$0.20$2.30$0.2011.50$177.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$139.00$138.00Jul 10$0.12$0.88$0.127.33$138.88
$140.00$139.00Jul 10$0.13$0.87$0.136.69$139.87
$135.00$130.00Jul 17$0.65$4.35$0.656.69$134.35
$142.00$141.00Jul 10$0.14$0.86$0.146.14$141.86
$141.00$140.00Jul 10$0.15$0.85$0.155.67$140.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 266 found (best R:R 24.00, avg 1.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 17$4.60$4.60$0.4011.50$134.60
$144.00$145.00Aug 14$0.90$0.90$0.109.00$144.90
$127.00$130.00Jul 10$2.60$2.60$0.406.50$129.60
$142.00$143.00Jul 10$0.85$0.85$0.155.67$142.85
$143.00$144.00Jul 31$0.85$0.85$0.155.67$143.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$177.50Jul 10$2.40$2.40$0.1024.00$177.60
$185.00$182.50Jul 31$2.35$2.35$0.1515.67$182.65
$175.00$172.50Jul 10$2.25$2.25$0.259.00$172.75
$187.50$185.00Jul 10$2.25$2.25$0.259.00$185.25
$180.00$177.50Jul 17$2.25$2.25$0.259.00$177.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $2.47, cheapest $0.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.7596.8%82.9%
$135.00Jul 10Jul 17$0.9596.0%81.9%
$187.50Jul 10Jul 17$1.07115.0%91.1%
$185.00Jul 10Jul 17$1.20112.5%89.6%
$182.50Jul 10Jul 17$1.35108.3%88.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.7596.8%82.9%
$187.50Jul 10Jul 17$0.95115.0%91.1%
$135.00Jul 10Jul 17$1.1596.0%81.9%
$182.50Jul 10Jul 17$1.25108.3%88.4%
$185.00Jul 10Jul 17$1.30112.5%89.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 7.77% of stock, avg 17.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Jul 10$6.80$5.35$12.15$142.85$167.157.77%
$157.50Jul 10$5.65$6.70$12.35$145.15$169.857.90%
$152.50Jul 10$8.20$4.25$12.45$140.05$164.957.96%
$160.00Jul 10$4.60$8.20$12.80$147.20$172.808.19%
$150.00Jul 10$9.80$3.25$13.05$136.95$163.058.35%
$149.00Jul 10$10.40$2.95$13.35$135.65$162.358.54%
$162.50Jul 10$3.75$9.80$13.55$148.95$176.058.67%
$148.00Jul 10$11.10$2.65$13.75$134.25$161.758.79%
$147.00Jul 10$11.90$2.38$14.28$132.72$161.289.13%
$165.00Jul 10$3.05$11.50$14.55$150.45$179.559.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.28% of stock, avg 12.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$167.50$148.00Jul 10$2.48$2.65$5.13$142.87$172.63
$167.50$149.00Jul 10$2.48$2.95$5.43$143.57$172.93
$165.00$148.00Jul 10$3.05$2.65$5.70$142.30$170.70
$167.50$150.00Jul 10$2.48$3.25$5.73$144.27$173.23
$165.00$149.00Jul 10$3.05$2.95$6.00$143.00$171.00
$165.00$150.00Jul 10$3.05$3.25$6.30$143.70$171.30
$162.50$148.00Jul 10$3.75$2.65$6.40$141.60$168.90
$162.50$149.00Jul 10$3.75$2.95$6.70$142.30$169.20
$167.50$152.50Jul 10$2.48$4.25$6.73$145.77$174.23
$162.50$150.00Jul 10$3.75$3.25$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 13.29, avg credit $2.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Jul 24$4.65$0.3513.29$130.35$144.65
130/135145/150Aug 7$4.65$0.3513.29$130.35$149.65
150/152155/158Jul 17$2.30$0.2011.50$150.20$157.30
155/158160/162Jul 17$2.25$0.259.00$155.25$162.25
144/145149/150Jul 24$0.90$0.109.00$144.10$149.90
145/146148/149Jul 24$0.90$0.109.00$145.10$148.90
146/147148/149Jul 24$0.90$0.109.00$146.10$148.90
140/144152/155Aug 14$3.60$0.409.00$140.40$156.10
146/147149/150Aug 14$0.90$0.109.00$146.10$149.90
140/143145/150Aug 7$4.45$0.558.09$138.55$149.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$162.50$165.00$167.50Jul 17$0.05$2.4549.00
$172.50$175.00$177.50Aug 14$0.05$2.4549.00
$170.00$172.50$175.00Jul 10$0.07$2.4334.71
$177.50$180.00$182.50Jul 10$0.07$2.4334.71
$165.00$167.50$170.00Jul 10$0.09$2.4126.78
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$155.00$157.50$160.00Jul 17$0.05$2.4549.00
$162.50$165.00$167.50Jul 17$0.05$2.4549.00
$162.50$165.00$167.50Jul 24$0.05$2.4549.00
$162.50$165.00$167.50Jul 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 $-0.33, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$187.501:2Jul 10-$0.56$1.94
$182.50$185.001:2Jul 10-$0.60$1.90
$180.00$182.501:2Jul 10-$0.67$1.83
$177.50$180.001:2Jul 10-$0.73$1.77
$175.00$177.501:2Jul 10-$0.93$1.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 17-$0.33$4.67
$140.00$135.001:2Jul 17-$0.68$4.32
$135.00$130.001:2Jul 24-$1.10$3.90
$145.00$140.001:2Jul 17-$1.21$3.79
$140.00$135.001:2Jul 24-$1.80$3.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 10.36%, avg 4.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Aug 14$16.200.550.7%10.36%11.10%692
$157.50Aug 7$15.200.540.7%9.72%10.46%3438
$162.50Aug 14$15.000.513.9%9.59%13.53%56--
$160.00Aug 7$14.200.512.3%9.08%11.42%107191
$160.00Aug 14$14.200.522.3%9.08%11.42%278
$165.00Aug 14$13.300.485.5%8.51%14.04%3243
$162.50Aug 7$12.600.493.9%8.06%11.99%4093
$157.50Jul 31$12.300.530.7%7.87%8.60%125235
$167.50Aug 14$12.200.477.1%7.80%14.93%54--
$165.00Aug 7$11.700.475.5%7.48%13.02%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 390,871
Total Puts 189,546
Put/Call Ratio 0.48
Net Difference 201,325

Prior's Put/Call Breakdown

Total Calls 402,359
Total Puts 250,272
Put/Call Ratio 0.62
Net Difference 152,087

Prior 7-Day Put/Call Summary

Total Calls 2,931,485
Total Puts 1,534,022
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