Tour v291
SPCX
SPACE EX TECH SPACEX A
$156.33 -3.50%
(7/6 14:30) ◀
|
Monday, July 6, 2026 (2:35pm)
January 2026
|
▶ (7/6 14:40)
◀ 7/6 14:35 ▶

Option Volume

Detail
ℹ
Current (07/06 2:35pm) 583,144
Calls: 392,193 (67%)
Puts: 190,951 (33%)
Prior (07/02) 656,441
Calls: 404,560 (62%)
Puts: 251,881 (38%)
Current vs Prior -11.17%
Calls: -3.06% (Calls)
Puts: -24.19% (Puts)
Prior 7-Day Total 4,492,170
Calls: 2,944,443 (66%)
Puts: 1,547,727 (34%)
Prior 7-Day Average 641,738
Calls: 420,634 (66%)
Puts: 221,103 (34%)
Current vs Prior 7-Day Avg -9.13%
Calls: -6.76%
Puts: -13.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 2:35pm) $331.70M
Calls: $151.27M (46%)
Puts: $180.43M (54%)
Prior (07/02) $410.56M
Calls: $182.23M (44%)
Puts: $228.33M (56%)
Current vs Prior -19.21%
Calls: -16.99%
Puts: -20.98%
Prior 7-Day Total $2.66B
Calls: $1.23B (46%)
Puts: $1.42B (54%)
Prior 7-Day Average $379.39M
Calls: $176.22M (46%)
Puts: $203.16M (54%)
Current vs Prior 7-Day Avg -12.57%
Calls: -14.16%
Puts: -11.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 2:35pm) 0.49
Prior (07/02) 0.62
Current vs Prior -21.80%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -5.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 2:35pm) 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% | 12.06%12.06% | 26.07%
Prior 9.78% | 12.90%12.90% | 26.27%
Current vs Prior -11.74% | -6.54%-6.54% | -0.76%
Prior 7-Day Avg 7.37% | 11.89%12.90% | 26.27%
Current vs 7-Day Avg +17.21% | +1.38%-6.54% | -0.76%
Prior 7-Day Eod 9.78% | 12.90%-- | --
Current vs 7-Day Eod -11.74% | -6.54%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.96% | 2.65%
Calls: 2.94% | 3.14%
Puts: 2.99% | 2.15%
Prior 15.23% | 3.86%
Calls: 13.79% | 2.79%
Puts: 16.67% | 4.93%
Current vs Prior -80.56% | -31.35%
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% | -60.94%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.49 - heavy call buying (392,193 calls vs 190,951 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
14:30BEARISHBULLISHBULLISH
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 237 of results (avg 4.8%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 176.206.30$6.251.6%9120.42768
$165.00Jul 175.405.50$5.451.8%3.9K0.3812.7K
$149.00Jul 1010.3010.50$10.401.9%750.70125
$167.50Jul 102.402.45$2.422.1%6.8K0.272.7K
$180.00Jul 172.352.40$2.382.1%2.5K0.2010.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 109.809.90$9.851.0%2.8K0.631.3K
$170.00Jul 1015.5015.70$15.601.3%8720.781.9K
$135.00Aug 77.107.20$7.151.4%3420.252.2K
$150.00Jul 175.705.80$5.751.7%4.5K0.3638.7K
$140.00Jul 172.602.65$2.631.9%2.5K0.208.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.69, cheapest $0.38)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Jul 100.550.60$0.578.8%1.3K0.071.5K
$185.00Jul 100.650.70$0.687.4%6.5K0.083.3K
$182.50Jul 100.750.80$0.786.4%1.3K0.10868
$180.00Jul 100.900.95$0.935.4%28.7K0.1124.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Jul 100.350.40$0.3813.2%2520.06301
$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
$138.00Jul 100.700.75$0.736.8%3790.101.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 144 found (avg delta 0.69, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Jul 1029.4032.30$30.859.4%--0.9812
$127.00Jul 1028.2031.40$29.8010.7%220.981
$130.00Jul 1026.2028.10$27.157.0%560.97669
$134.00Jul 1021.2024.50$22.8514.4%10.9512
$135.00Jul 1021.5023.20$22.357.6%3540.93665
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Jul 1029.4032.50$30.9510.0%50.91140
$185.00Jul 1028.1029.60$28.855.2%910.90319
$182.50Jul 1024.9027.40$26.159.6%40.8962
$180.00Jul 1023.9024.80$24.353.7%200.88449
$177.50Jul 1021.5022.50$22.004.5%340.86164

Most actively traded options today. High liquidity = easy entry/exit. 292 active (total vol 287.6K, top 28.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 100.900.95$0.935.4%28.7K0.1124.1K
$170.00Jul 101.952.00$1.982.5%26.2K0.228.0K
$165.00Jul 102.953.10$3.035.0%19.6K0.319.4K
$160.00Jul 104.504.60$4.552.2%16.0K0.4315.5K
$175.00Jul 101.301.35$1.333.8%9.7K0.166.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 101.901.95$1.922.6%10.3K0.212.8K
$150.00Jul 103.303.40$3.353.0%9.7K0.325.4K
$160.00Jul 108.108.30$8.202.4%9.7K0.572.9K
$160.00Jul 1710.6010.90$10.752.8%9.2K0.547.1K
$155.00Jul 105.305.50$5.403.7%7.9K0.452.8K

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 10.8%, max 36.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Jul 10Jul 31114.5%83.8%36.7%1.4K1.8K
$185.00Jul 10Aug 14111.1%87.2%27.4%6.6K3.3K
$182.50Jul 10Aug 14108.0%87.2%23.9%1.5K872
$180.00Jul 10Aug 14105.9%87.0%21.7%28.7K24.1K
$177.50Jul 10Aug 14102.7%86.6%18.6%2.0K681
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Jul 10Jul 31114.5%83.8%36.7%5174
$185.00Jul 10Aug 14111.1%87.2%27.4%104321
$182.50Jul 10Aug 14108.0%87.2%23.9%662
$180.00Jul 10Aug 14105.9%87.0%21.7%48449
$177.50Jul 10Aug 14102.7%86.6%18.6%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 21.73, avg 2.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$187.50Jul 10$0.11$2.39$0.1121.73$185.11
$177.50$180.00Jul 10$0.15$2.35$0.1515.67$177.65
$180.00$182.50Jul 10$0.15$2.35$0.1515.67$180.15
$182.50$185.00Jul 17$0.22$2.28$0.2210.36$182.72
$185.00$187.50Jul 17$0.23$2.27$0.239.87$185.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Jul 17$0.65$4.35$0.656.69$134.35
$139.00$138.00Jul 10$0.15$0.85$0.155.67$138.85
$141.00$140.00Jul 10$0.15$0.85$0.155.67$140.85
$142.00$141.00Jul 10$0.17$0.83$0.174.88$141.83
$143.00$142.00Jul 10$0.18$0.82$0.184.56$142.82

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 1.59)

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$2.65$2.65$0.357.57$129.65
$142.00$143.00Jul 10$0.85$0.85$0.155.67$142.85
$135.00$140.00Jul 17$4.20$4.20$0.805.25$139.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$177.50Jul 10$2.35$2.35$0.1515.67$177.65
$185.00$182.50Jul 31$2.35$2.35$0.1515.67$182.65
$180.00$177.50Jul 17$2.25$2.25$0.259.00$177.75
$175.00$172.50Jul 10$2.20$2.20$0.307.33$172.80
$177.50$175.00Jul 10$2.15$2.15$0.356.14$175.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $2.48, cheapest $0.79)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.8098.5%83.9%
$135.00Jul 10Jul 17$1.0095.5%82.6%
$187.50Jul 10Jul 17$1.08114.5%90.4%
$185.00Jul 10Jul 17$1.20111.1%89.4%
$182.50Jul 10Jul 17$1.32108.0%87.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.7998.5%83.9%
$187.50Jul 10Jul 17$1.10114.5%90.4%
$135.00Jul 10Jul 17$1.1995.5%82.6%
$182.50Jul 10Jul 17$1.25108.0%87.9%
$180.00Jul 10Jul 17$1.35105.9%86.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 7.80% of stock, avg 17.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Jul 10$6.80$5.40$12.20$142.80$167.207.80%
$157.50Jul 10$5.60$6.70$12.30$145.20$169.807.87%
$152.50Jul 10$8.20$4.30$12.50$140.00$165.008.00%
$160.00Jul 10$4.55$8.20$12.75$147.25$172.758.16%
$150.00Jul 10$9.80$3.35$13.15$136.85$163.158.41%
$149.00Jul 10$10.40$3.05$13.45$135.55$162.458.60%
$162.50Jul 10$3.75$9.85$13.60$148.90$176.108.70%
$148.00Jul 10$11.05$2.70$13.75$134.25$161.758.80%
$147.00Jul 10$11.85$2.42$14.27$132.73$161.279.13%
$165.00Jul 10$3.03$11.55$14.58$150.42$179.589.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.28% of stock, avg 12.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$167.50$148.00Jul 10$2.42$2.70$5.12$142.88$172.62
$167.50$149.00Jul 10$2.42$3.05$5.47$143.53$172.97
$165.00$148.00Jul 10$3.03$2.70$5.73$142.27$170.73
$167.50$150.00Jul 10$2.42$3.35$5.77$144.23$173.27
$165.00$149.00Jul 10$3.03$3.05$6.08$142.92$171.08
$165.00$150.00Jul 10$3.03$3.35$6.38$143.62$171.38
$162.50$148.00Jul 10$3.75$2.70$6.45$141.55$168.95
$167.50$152.50Jul 10$2.42$4.30$6.72$145.78$174.22
$162.50$149.00Jul 10$3.75$3.05$6.80$142.20$169.30
$162.50$150.00Jul 10$3.75$3.35$7.10$142.90$169.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 186 found (best R:R 11.50, avg credit $2.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
130/135140/145Jul 24$4.58$0.4210.90$130.42$144.58
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
143/144145/146Jul 24$0.90$0.109.00$143.10$145.90
146/147149/150Jul 24$0.90$0.109.00$146.10$149.90
140/144152/155Aug 14$3.60$0.409.00$140.40$156.10
135/140145/150Jul 17$4.36$0.646.81$135.64$149.36
140/143155/158Aug 7$2.60$0.406.50$140.40$157.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Jul 24$0.05$4.9599.00
$170.00$172.50$175.00Jul 10$0.05$2.4549.00
$180.00$182.50$185.00Jul 10$0.05$2.4549.00
$165.00$167.50$170.00Jul 17$0.05$2.4549.00
$162.50$165.00$167.50Jul 24$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$162.50$165.00Jul 10$0.05$2.4549.00
$152.50$155.00$157.50Jul 24$0.05$2.4549.00
$162.50$165.00$167.50Jul 24$0.05$2.4549.00
$172.50$175.00$177.50Jul 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 $-0.37, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$187.501:2Jul 10-$0.46$2.04
$182.50$185.001:2Jul 10-$0.58$1.92
$180.00$182.501:2Jul 10-$0.63$1.87
$177.50$180.001:2Jul 10-$0.78$1.72
$175.00$177.501:2Jul 10-$0.83$1.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 17-$0.37$4.63
$140.00$135.001:2Jul 17-$0.71$4.29
$135.00$130.001:2Jul 24-$1.07$3.93
$145.00$140.001:2Jul 17-$1.31$3.69
$140.00$135.001:2Jul 24-$1.81$3.19

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$16.200.550.8%10.36%11.11%692
$160.00Aug 14$15.600.532.4%9.98%12.33%278
$157.50Aug 7$15.200.540.8%9.72%10.47%3738
$162.50Aug 14$15.000.514.0%9.60%13.54%57--
$160.00Aug 7$14.100.512.4%9.02%11.37%107191
$165.00Aug 14$13.300.485.5%8.51%14.05%3243
$162.50Aug 7$12.600.494.0%8.06%12.01%4093
$157.50Jul 31$12.300.530.8%7.87%8.62%126235
$167.50Aug 14$12.200.477.2%7.80%14.95%54--
$165.00Aug 7$11.700.475.5%7.48%13.03%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 392,193
Total Puts 190,951
Put/Call Ratio 0.49
Net Difference 201,242

Prior's Put/Call Breakdown

Total Calls 404,560
Total Puts 251,881
Put/Call Ratio 0.62
Net Difference 152,679

Prior 7-Day Put/Call Summary

Total Calls 2,944,443
Total Puts 1,547,727
Average Put/Call Ratio 0.52
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