Tour v291
SPCX
SPACE EX TECH SPACEX A
$156.33 -3.50%
(7/6 14:35) ◀
|
Monday, July 6, 2026 (2:40pm)
January 2026
|
▶ (7/6 14:45)
◀ 7/6 14:40 ▶

Option Volume

Detail
ℹ
Current (07/06 2:40pm) 587,060
Calls: 394,501 (67%)
Puts: 192,559 (33%)
Prior (07/02) 659,605
Calls: 406,133 (62%)
Puts: 253,472 (38%)
Current vs Prior -11.00%
Calls: -2.86% (Calls)
Puts: -24.03% (Puts)
Prior 7-Day Total 4,515,993
Calls: 2,955,346 (65%)
Puts: 1,560,647 (35%)
Prior 7-Day Average 645,141
Calls: 422,192 (65%)
Puts: 222,949 (35%)
Current vs Prior 7-Day Avg -9.00%
Calls: -6.56%
Puts: -13.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 2:40pm) $332.66M
Calls: $151.62M (46%)
Puts: $181.04M (54%)
Prior (07/02) $412.69M
Calls: $183.92M (45%)
Puts: $228.77M (55%)
Current vs Prior -19.39%
Calls: -17.56%
Puts: -20.87%
Prior 7-Day Total $2.67B
Calls: $1.24B (46%)
Puts: $1.43B (54%)
Prior 7-Day Average $381.39M
Calls: $176.58M (46%)
Puts: $204.81M (54%)
Current vs Prior 7-Day Avg -12.78%
Calls: -14.13%
Puts: -11.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 2:40pm) 0.49
Prior (07/02) 0.62
Current vs Prior -21.79%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -6.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 2:40pm) 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 8.57% | 11.96%11.96% | 26.03%
Prior 9.78% | 12.90%12.90% | 26.27%
Current vs Prior -12.39% | -7.28%-7.28% | -0.88%
Prior 7-Day Avg 7.37% | 11.89%12.90% | 26.27%
Current vs 7-Day Avg +16.34% | +0.57%-7.28% | -0.88%
Prior 7-Day Eod 9.78% | 12.90%-- | --
Current vs 7-Day Eod -12.39% | -7.28%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.49% | 3.21%
Calls: 1.48% | 3.17%
Puts: 1.50% | 3.24%
Prior 15.23% | 3.86%
Calls: 13.79% | 2.79%
Puts: 16.67% | 4.93%
Current vs Prior -90.22% | -16.84%
Prior 7-Day Avg 10.24% | 6.79%
Calls: 9.92% | 5.22%
Puts: 10.56% | 8.34%
Current vs 7-Day Avg -85.45% | -52.69%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.49 - heavy call buying (394,501 calls vs 192,559 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
14:35BEARISHBULLISHBULLISH
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 239 of results (avg 4.8%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 1719.0019.20$19.101.0%750.801.3K
$160.00Jul 177.107.20$7.151.4%3.7K0.4610.0K
$155.00Jul 106.706.80$6.751.5%2.1K0.565.9K
$162.50Jul 176.206.30$6.251.6%9240.42768
$165.00Jul 102.953.00$2.981.7%19.6K0.319.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Jul 319.309.40$9.351.1%1000.37244
$160.00Jul 108.108.20$8.151.2%9.7K0.572.9K
$152.50Jul 176.706.80$6.751.5%4620.401.4K
$157.50Jul 106.606.70$6.651.5%3.5K0.512.4K
$149.00Jul 102.953.00$2.981.7%1.6K0.291.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.63, cheapest $0.28)

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
$132.00Jul 100.250.30$0.2817.9%6410.04128
$133.00Jul 100.300.35$0.3215.6%1610.05212
$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

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%10.9412
$135.00Jul 1021.3023.20$22.258.5%3540.93665
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Jul 1029.5032.50$31.009.7%50.91140
$185.00Jul 1028.1029.70$28.905.5%910.90319
$182.50Jul 1025.6027.40$26.506.8%40.8962
$180.00Jul 1023.9024.80$24.353.7%200.88449
$177.50Jul 1021.5022.60$22.055.0%340.86164

Most actively traded options today. High liquidity = easy entry/exit. 292 active (total vol 289.5K, top 28.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 100.900.95$0.935.4%28.7K0.1124.1K
$170.00Jul 101.902.00$1.955.1%26.5K0.228.0K
$165.00Jul 102.953.00$2.981.7%19.6K0.319.4K
$160.00Jul 104.504.60$4.552.2%16.1K0.4315.5K
$175.00Jul 101.251.35$1.307.7%9.7K0.166.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 101.851.90$1.882.7%10.3K0.212.8K
$150.00Jul 103.203.30$3.253.1%9.8K0.325.4K
$160.00Jul 108.108.20$8.151.2%9.7K0.572.9K
$160.00Jul 1710.5010.90$10.703.7%9.2K0.547.1K
$155.00Jul 105.305.40$5.351.9%8.0K0.452.8K

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 10.3%, max 35.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Jul 10Jul 31113.5%83.5%35.9%1.4K1.8K
$185.00Jul 10Aug 14111.1%86.9%27.8%6.7K3.3K
$182.50Jul 10Aug 14108.1%86.7%24.7%1.5K872
$180.00Jul 10Aug 14105.9%86.2%22.8%28.8K24.1K
$177.50Jul 10Aug 14102.8%86.6%18.7%2.0K681
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Jul 10Jul 31113.5%83.5%35.9%5174
$185.00Jul 10Aug 14111.1%86.9%27.8%104321
$182.50Jul 10Aug 14108.1%86.7%24.7%662
$180.00Jul 10Aug 14105.9%86.2%22.8%48449
$177.50Jul 10Aug 14102.8%86.6%18.7%40164

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 21.73, avg 2.46)

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
$185.00$187.50Jul 17$0.20$2.30$0.2011.50$185.20
$175.00$177.50Jul 10$0.22$2.28$0.2210.36$175.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$139.00$138.00Jul 10$0.12$0.88$0.127.33$138.88
$135.00$130.00Jul 17$0.63$4.37$0.636.94$134.37
$140.00$139.00Jul 10$0.13$0.87$0.136.69$139.87
$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. 267 found (best R:R 24.00, avg 1.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 17$4.50$4.50$0.509.00$134.50
$127.00$130.00Jul 10$2.65$2.65$0.357.57$129.65
$152.50$155.00Aug 14$2.20$2.20$0.307.33$154.70
$142.00$143.00Jul 10$0.85$0.85$0.155.67$142.85
$146.00$147.00Jul 10$0.85$0.85$0.155.67$146.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$182.50Jul 10$2.40$2.40$0.1024.00$182.60
$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
$175.00$172.50Jul 10$2.25$2.25$0.259.00$172.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $2.47, cheapest $0.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.7098.5%84.0%
$187.50Jul 10Jul 17$1.08113.5%90.3%
$135.00Jul 10Jul 17$1.1095.6%82.4%
$185.00Jul 10Jul 17$1.17111.1%88.9%
$182.50Jul 10Jul 17$1.32108.1%87.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.7998.5%84.0%
$182.50Jul 10Jul 17$0.90108.1%87.8%
$187.50Jul 10Jul 17$1.05113.5%90.3%
$135.00Jul 10Jul 17$1.1795.6%82.4%
$177.50Jul 10Jul 17$1.40102.8%85.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 7.74% of stock, avg 17.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Jul 10$6.75$5.35$12.10$142.90$167.107.74%
$157.50Jul 10$5.55$6.65$12.20$145.30$169.707.80%
$152.50Jul 10$8.10$4.25$12.35$140.15$164.857.90%
$160.00Jul 10$4.55$8.15$12.70$147.30$172.708.12%
$150.00Jul 10$9.75$3.25$13.00$137.00$163.008.32%
$149.00Jul 10$10.40$2.98$13.38$135.62$162.388.56%
$162.50Jul 10$3.65$9.80$13.45$149.05$175.958.60%
$148.00Jul 10$11.00$2.65$13.65$134.35$161.658.73%
$147.00Jul 10$11.75$2.38$14.13$132.87$161.139.04%
$165.00Jul 10$2.98$11.55$14.53$150.47$179.539.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.23% of stock, avg 12.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$167.50$148.00Jul 10$2.40$2.65$5.05$142.95$172.55
$167.50$149.00Jul 10$2.40$2.98$5.38$143.62$172.88
$165.00$148.00Jul 10$2.98$2.65$5.63$142.37$170.63
$167.50$150.00Jul 10$2.40$3.25$5.65$144.35$173.15
$165.00$149.00Jul 10$2.98$2.98$5.96$143.04$170.96
$165.00$150.00Jul 10$2.98$3.25$6.23$143.77$171.23
$162.50$148.00Jul 10$3.65$2.65$6.30$141.70$168.80
$162.50$149.00Jul 10$3.65$2.98$6.63$142.37$169.13
$167.50$152.50Jul 10$2.40$4.25$6.65$145.85$174.15
$162.50$150.00Jul 10$3.65$3.25$6.90$143.10$169.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 187 found (best R:R 11.50, avg credit $2.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
152/155158/160Jul 17$2.30$0.2011.50$152.70$159.80
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
130/135145/149Aug 7$4.50$0.509.00$130.50$149.50
140/144152/155Aug 14$3.60$0.409.00$140.40$156.10
130/135140/145Jul 24$4.45$0.558.09$130.55$144.45
150/152155/158Jul 17$2.20$0.307.33$150.30$157.20
150/152158/160Jul 17$2.20$0.307.33$150.30$159.70
155/158162/165Jul 17$2.20$0.307.33$155.30$164.70
143/144145/149Aug 7$3.50$0.507.00$140.50$148.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 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
$160.00$162.50$165.00Jul 17$0.05$2.4549.00
$167.50$170.00$172.50Jul 17$0.05$2.4549.00
$180.00$182.50$185.00Jul 24$0.05$2.4549.00
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$167.50$170.00Jul 17$0.05$2.4549.00
$162.50$165.00$167.50Jul 24$0.05$2.4549.00
$167.50$170.00$172.50Jul 24$0.05$2.4549.00
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
$170.00$172.50$175.00Jul 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 $-0.39, 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-$0.86$1.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 17-$0.39$4.61
$140.00$135.001:2Jul 17-$0.70$4.30
$135.00$130.001:2Jul 24-$1.10$3.90
$145.00$140.001:2Jul 17-$1.25$3.75
$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$16.200.550.8%10.36%11.11%692
$160.00Aug 14$16.000.532.4%10.23%12.58%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%108191
$165.00Aug 14$13.400.485.5%8.57%14.12%3243
$162.50Aug 7$13.000.494.0%8.32%12.26%4093
$157.50Jul 31$12.300.530.8%7.87%8.62%128235
$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 394,501
Total Puts 192,559
Put/Call Ratio 0.49
Net Difference 201,942

Prior's Put/Call Breakdown

Total Calls 406,133
Total Puts 253,472
Put/Call Ratio 0.62
Net Difference 152,661

Prior 7-Day Put/Call Summary

Total Calls 2,955,346
Total Puts 1,560,647
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