Tour v291
SPCX
SPACE EX TECH SPACEX A
$156.32 -3.50%
(7/6 14:40) ◀
|
Monday, July 6, 2026 (2:45pm)
January 2026
|
▶ (7/6 14:50)
◀ 7/6 14:45 ▶

Option Volume

Detail
ℹ
Current (07/06 2:45pm) 589,332
Calls: 395,944 (67%)
Puts: 193,388 (33%)
Prior (07/02) 667,621
Calls: 412,424 (62%)
Puts: 255,197 (38%)
Current vs Prior -11.73%
Calls: -4.00% (Calls)
Puts: -24.22% (Puts)
Prior 7-Day Total 4,539,115
Calls: 2,966,144 (65%)
Puts: 1,572,971 (35%)
Prior 7-Day Average 648,445
Calls: 423,734 (65%)
Puts: 224,710 (35%)
Current vs Prior 7-Day Avg -9.12%
Calls: -6.56%
Puts: -13.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 2:45pm) $334.00M
Calls: $152.09M (46%)
Puts: $181.92M (54%)
Prior (07/02) $417.80M
Calls: $188.29M (45%)
Puts: $229.51M (55%)
Current vs Prior -20.06%
Calls: -19.23%
Puts: -20.74%
Prior 7-Day Total $2.68B
Calls: $1.24B (46%)
Puts: $1.44B (54%)
Prior 7-Day Average $383.26M
Calls: $177.11M (46%)
Puts: $206.14M (54%)
Current vs Prior 7-Day Avg -12.85%
Calls: -14.13%
Puts: -11.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 2:45pm) 0.49
Prior (07/02) 0.62
Current vs Prior -21.07%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -6.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 2:45pm) 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 8.60% | 11.90%11.90% | 26.07%
Prior 9.78% | 12.90%12.90% | 26.27%
Current vs Prior -12.06% | -7.77%-7.77% | -0.75%
Prior 7-Day Avg 7.37% | 11.89%12.90% | 26.27%
Current vs 7-Day Avg +16.78% | +0.04%-7.77% | -0.75%
Prior 7-Day Eod 9.78% | 12.90%-- | --
Current vs 7-Day Eod -12.06% | -7.77%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.24% | 4.30%
Calls: 1.48% | 4.26%
Puts: 2.99% | 4.35%
Prior 15.23% | 3.86%
Calls: 13.79% | 2.79%
Puts: 16.67% | 4.93%
Current vs Prior -85.29% | +11.40%
Prior 7-Day Avg 10.24% | 6.79%
Calls: 9.92% | 5.22%
Puts: 10.56% | 8.34%
Current vs 7-Day Avg -78.12% | -36.62%
Liquidity Good
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.49 - heavy call buying (395,944 calls vs 193,388 puts). P/C ratio dropping 21% - 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
14:40BEARISHBULLISHBULLISH
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 241 of results (avg 4.8%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 177.107.20$7.151.4%3.8K0.4610.0K
$155.00Jul 106.706.80$6.751.5%2.2K0.555.9K
$145.00Jul 1013.1013.30$13.201.5%960.79220
$157.50Jul 105.505.60$5.551.8%2.4K0.491.8K
$148.00Jul 1010.9011.10$11.001.8%410.73102
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Jul 102.953.00$2.981.7%1.7K0.291.3K
$165.00Jul 1011.5011.70$11.601.7%2.7K0.691.5K
$155.00Jul 105.305.40$5.351.9%8.1K0.452.8K
$162.50Jul 109.709.90$9.802.0%2.8K0.641.3K
$150.00Jul 319.709.90$9.802.0%6890.382.2K

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 100.550.65$0.6016.7%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%6420.04128
$133.00Jul 100.300.35$0.3215.6%1610.05212
$134.00Jul 100.350.40$0.3813.2%2540.06301
$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 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 1026.2028.10$27.157.0%560.94669
$134.00Jul 1021.2024.50$22.8514.4%10.9312
$135.00Jul 1021.3023.20$22.258.5%3540.92665
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Jul 1029.5032.50$31.009.7%50.93140
$185.00Jul 1028.7029.70$29.203.4%910.92319
$182.50Jul 1026.0027.40$26.705.2%40.9062
$180.00Jul 1023.9024.80$24.353.7%200.89449
$177.50Jul 1021.5022.60$22.055.0%340.87164

Most actively traded options today. High liquidity = easy entry/exit. 292 active (total vol 290.8K, top 28.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 100.900.95$0.935.4%28.7K0.1124.1K
$170.00Jul 101.901.95$1.922.6%26.5K0.228.0K
$165.00Jul 102.903.00$2.953.4%19.7K0.319.4K
$160.00Jul 104.404.60$4.504.4%16.2K0.4215.5K
$175.00Jul 101.251.30$1.273.9%9.8K0.156.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 101.851.90$1.882.7%10.4K0.212.8K
$150.00Jul 103.203.40$3.306.1%9.9K0.325.4K
$160.00Jul 108.108.30$8.202.4%9.7K0.582.9K
$160.00Jul 1710.5010.80$10.652.8%9.2K0.547.1K
$155.00Jul 105.305.40$5.351.9%8.1K0.452.8K

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 37.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Jul 10Jul 31114.8%83.4%37.6%1.4K1.8K
$185.00Jul 10Aug 14111.4%86.7%28.5%6.7K3.3K
$182.50Jul 10Aug 14108.3%86.7%24.9%1.5K872
$180.00Jul 10Aug 14106.1%86.2%23.1%28.8K24.1K
$177.50Jul 10Aug 14103.0%86.6%18.9%2.0K681
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Jul 10Jul 31114.8%83.4%37.6%5174
$185.00Jul 10Aug 14111.4%86.7%28.5%104321
$182.50Jul 10Aug 14108.3%86.7%24.9%662
$180.00Jul 10Aug 14106.1%86.2%23.1%48449
$177.50Jul 10Aug 14103.0%86.6%18.9%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 15.67, avg 2.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$175.00$177.50Jul 10$0.19$2.31$0.1912.16$175.19
$185.00$187.50Jul 17$0.20$2.30$0.2011.50$185.20
$182.50$185.00Jul 17$0.23$2.27$0.239.87$182.73
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$0.61$4.39$0.617.20$134.39
$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. 263 found (best R:R 24.00, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 17$4.55$4.55$0.4510.11$134.55
$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
$143.00$144.00Jul 10$0.85$0.85$0.155.67$143.85
$144.00$145.00Jul 10$0.85$0.85$0.155.67$144.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$177.50Jul 17$2.40$2.40$0.1024.00$177.60
$182.50$180.00Jul 10$2.35$2.35$0.1515.67$180.15
$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
$175.00$172.50Jul 10$2.20$2.20$0.307.33$172.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $2.46, cheapest $0.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.7598.4%84.0%
$187.50Jul 10Jul 17$1.05114.8%90.3%
$135.00Jul 10Jul 17$1.1095.5%82.0%
$185.00Jul 10Jul 17$1.17111.4%88.9%
$182.50Jul 10Jul 17$1.30108.3%87.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$182.50Jul 10Jul 17$0.70108.3%87.4%
$130.00Jul 10Jul 17$0.7998.4%84.0%
$187.50Jul 10Jul 17$1.05114.8%90.3%
$135.00Jul 10Jul 17$1.1595.5%82.0%
$185.00Jul 10Jul 17$1.15111.4%88.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 7.74% of stock, avg 17.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Jul 10$6.75$5.35$12.10$142.90$167.107.74%
$157.50Jul 10$5.55$6.70$12.25$145.25$169.757.84%
$152.50Jul 10$8.10$4.25$12.35$140.15$164.857.90%
$160.00Jul 10$4.50$8.20$12.70$147.30$172.708.12%
$150.00Jul 10$9.70$3.30$13.00$137.00$163.008.32%
$149.00Jul 10$10.30$2.98$13.28$135.72$162.288.50%
$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$11.80$2.38$14.18$132.82$161.189.07%
$165.00Jul 10$2.95$11.60$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 3.22% of stock, avg 12.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$167.50$148.00Jul 10$2.38$2.65$5.03$142.97$172.53
$167.50$149.00Jul 10$2.38$2.98$5.36$143.64$172.86
$165.00$148.00Jul 10$2.95$2.65$5.60$142.40$170.60
$167.50$150.00Jul 10$2.38$3.30$5.68$144.32$173.18
$165.00$149.00Jul 10$2.95$2.98$5.93$143.07$170.93
$165.00$150.00Jul 10$2.95$3.30$6.25$143.75$171.25
$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$2.38$4.25$6.63$145.87$174.13
$162.50$150.00Jul 10$3.65$3.30$6.95$143.05$169.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 189 found (best R:R 15.67, avg credit $1.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135145/149Aug 7$4.70$0.3015.67$130.30$149.70
143/144145/149Aug 7$3.70$0.3012.33$140.30$148.70
150/152155/158Jul 17$2.25$0.259.00$150.25$157.25
152/155158/160Jul 17$2.25$0.259.00$152.75$159.75
158/160162/165Jul 17$2.25$0.259.00$157.75$164.75
144/145146/147Jul 24$0.90$0.109.00$144.10$146.90
143/144149/150Jul 31$0.90$0.109.00$143.10$149.90
145/146149/150Jul 31$0.90$0.109.00$145.10$149.90
130/135140/145Jul 24$4.45$0.558.09$130.55$144.45
135/140152/155Aug 7$4.45$0.558.09$135.55$156.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$182.50$185.00Jul 10$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
$167.50$170.00$172.50Jul 17$0.05$2.4549.00
$172.50$175.00$177.50Jul 17$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 14$0.05$4.9599.00
$162.50$165.00$167.50Jul 10$0.05$2.4549.00
$170.00$172.50$175.00Jul 10$0.05$2.4549.00
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$162.50$165.00$167.50Jul 17$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 $-0.41, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$187.501:2Jul 10-$0.52$1.98
$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-$0.89$1.61
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 17-$0.41$4.59
$140.00$135.001:2Jul 17-$0.66$4.34
$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 4.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Aug 14$16.200.550.8%10.36%11.12%692
$160.00Aug 14$16.000.532.4%10.24%12.59%278
$157.50Aug 7$15.200.540.8%9.72%10.48%3738
$162.50Aug 14$15.000.514.0%9.60%13.55%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%12.27%4093
$157.50Jul 31$12.400.530.8%7.93%8.69%129235
$167.50Aug 14$12.200.477.2%7.80%14.96%54--
$165.00Aug 7$11.800.475.5%7.55%13.10%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 395,944
Total Puts 193,388
Put/Call Ratio 0.49
Net Difference 202,556

Prior's Put/Call Breakdown

Total Calls 412,424
Total Puts 255,197
Put/Call Ratio 0.62
Net Difference 157,227

Prior 7-Day Put/Call Summary

Total Calls 2,966,144
Total Puts 1,572,971
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