Tour v291
SPCX
SPACE EX TECH SPACEX A
$155.90 -3.77%
(7/6 14:45) ◀
|
Monday, July 6, 2026 (2:50pm)
January 2026
|
▶ (7/6 14:55)
◀ 7/6 14:50 ▶

Option Volume

Detail
ℹ
Current (07/06 2:50pm) 604,300
Calls: 403,375 (67%)
Puts: 200,925 (33%)
Prior (07/02) 676,045
Calls: 416,945 (62%)
Puts: 259,100 (38%)
Current vs Prior -10.61%
Calls: -3.25% (Calls)
Puts: -22.45% (Puts)
Prior 7-Day Total 4,560,255
Calls: 2,976,371 (65%)
Puts: 1,583,884 (35%)
Prior 7-Day Average 651,465
Calls: 425,195 (65%)
Puts: 226,269 (35%)
Current vs Prior 7-Day Avg -7.24%
Calls: -5.13%
Puts: -11.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 2:50pm) $355.58M
Calls: $159.98M (45%)
Puts: $195.59M (55%)
Prior (07/02) $433.03M
Calls: $198.83M (46%)
Puts: $234.20M (54%)
Current vs Prior -17.89%
Calls: -19.54%
Puts: -16.49%
Prior 7-Day Total $2.69B
Calls: $1.24B (46%)
Puts: $1.45B (54%)
Prior 7-Day Average $384.93M
Calls: $177.23M (46%)
Puts: $207.70M (54%)
Current vs Prior 7-Day Avg -7.62%
Calls: -9.73%
Puts: -5.83%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 2:50pm) 0.50
Prior (07/02) 0.62
Current vs Prior -19.84%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -5.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 2:50pm) 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 8.53% | 11.96%11.96% | 26.17%
Prior 9.78% | 12.90%12.90% | 26.27%
Current vs Prior -12.81% | -7.27%-7.27% | -0.36%
Prior 7-Day Avg 7.37% | 11.89%12.90% | 26.27%
Current vs 7-Day Avg +15.79% | +0.58%-7.27% | -0.36%
Prior 7-Day Eod 9.78% | 12.90%-- | --
Current vs 7-Day Eod -12.81% | -7.27%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.01% | 3.75%
Calls: 3.08% | 3.24%
Puts: 2.94% | 4.26%
Prior 15.23% | 3.86%
Calls: 13.79% | 2.79%
Puts: 16.67% | 4.93%
Current vs Prior -80.24% | -2.85%
Prior 7-Day Avg 10.24% | 6.79%
Calls: 9.92% | 5.22%
Puts: 10.56% | 8.34%
Current vs 7-Day Avg -70.61% | -44.73%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.50 - heavy call buying (403,375 calls vs 200,925 puts).

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
14:45BEARISHBULLISHBULLISH
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 244 of results (avg 5.0%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 319.309.40$9.351.1%7180.43971
$145.00Jul 1012.8013.00$12.901.6%960.79220
$162.50Jul 176.006.10$6.051.7%9400.41768
$165.00Jul 102.802.85$2.831.8%19.9K0.309.4K
$157.50Jul 105.305.40$5.351.9%2.6K0.481.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Jul 246.206.30$6.251.6%90.3269
$150.00Jul 175.805.90$5.851.7%4.6K0.3638.7K
$155.00Jul 105.505.60$5.551.8%8.2K0.462.8K
$148.00Jul 102.702.75$2.731.8%3.4K0.281.3K
$140.00Jul 172.652.70$2.681.9%2.5K0.208.4K

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

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 100.650.70$0.687.4%6.6K0.083.3K
$182.50Jul 100.700.80$0.7513.3%1.3K0.09868
$180.00Jul 100.850.90$0.885.7%28.8K0.1124.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Jul 100.250.30$0.2817.9%6430.04128
$133.00Jul 100.300.35$0.3215.6%1640.05212
$134.00Jul 100.350.40$0.3813.2%2540.06301
$135.00Jul 100.450.50$0.4810.4%2.9K0.074.3K
$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. 145 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1030.4033.30$31.859.1%--1.0022
$126.00Jul 1029.4032.30$30.859.4%--1.0012
$127.00Jul 1028.2031.40$29.8010.7%221.001
$125.00Jul 1730.6032.40$31.505.7%9760.941.0K
$130.00Jul 1025.8027.80$26.807.5%560.94669
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 1028.7030.90$29.807.4%910.92319
$182.50Jul 1026.1027.50$26.805.2%40.9162
$180.00Jul 1024.0025.20$24.604.9%200.89449
$177.50Jul 1021.6023.60$22.608.8%340.87164
$175.00Jul 1019.8020.50$20.153.5%930.851.3K

Most actively traded options today. High liquidity = easy entry/exit. 295 active (total vol 294.1K, top 28.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 100.850.90$0.885.7%28.8K0.1124.1K
$170.00Jul 101.801.90$1.855.4%26.6K0.218.0K
$165.00Jul 102.802.85$2.831.8%19.9K0.309.4K
$160.00Jul 104.304.40$4.352.3%16.2K0.4115.5K
$175.00Jul 101.201.25$1.234.1%9.8K0.156.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 101.901.95$1.922.6%10.4K0.212.8K
$150.00Jul 103.403.50$3.452.9%10.0K0.335.4K
$160.00Jul 108.208.50$8.353.6%9.7K0.582.9K
$160.00Jul 1710.6011.00$10.803.7%9.3K0.547.1K
$155.00Jul 105.505.60$5.551.8%8.2K0.462.8K

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 8.9%, max 28.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Jul 10Aug 14112.6%87.6%28.6%6.7K3.3K
$182.50Jul 10Aug 14108.6%87.3%24.4%1.5K872
$180.00Jul 10Aug 14105.8%86.9%21.8%28.8K24.1K
$125.00Jul 10Jul 31100.7%83.5%20.7%234
$177.50Jul 10Aug 14103.7%87.1%19.0%2.0K681
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Jul 10Aug 14112.6%87.6%28.6%104321
$182.50Jul 10Aug 14108.6%87.3%24.4%662
$180.00Jul 10Aug 14105.8%86.9%21.8%48449
$177.50Jul 10Aug 14103.7%87.1%19.0%40164
$175.00Jul 10Aug 14100.4%86.5%16.1%1441.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 18.23, avg 2.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$182.50Jul 10$0.13$2.37$0.1318.23$180.13
$177.50$180.00Jul 10$0.17$2.33$0.1713.71$177.67
$175.00$177.50Jul 10$0.18$2.32$0.1812.89$175.18
$182.50$185.00Jul 17$0.20$2.30$0.2011.50$182.70
$172.50$175.00Jul 10$0.30$2.20$0.307.33$172.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.39$4.61$0.3911.82$129.61
$135.00$130.00Jul 17$0.65$4.35$0.656.69$134.35
$130.00$125.00Jul 24$0.68$4.32$0.686.35$129.32
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 15.67, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 17$4.50$4.50$0.509.00$134.50
$152.50$155.00Aug 14$2.20$2.20$0.307.33$154.70
$140.00$143.00Jul 31$2.60$2.60$0.406.50$142.60
$135.00$140.00Jul 17$4.30$4.30$0.706.14$139.30
$134.00$135.00Jul 10$0.85$0.85$0.155.67$134.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$182.50Jul 31$2.35$2.35$0.1515.67$182.65
$177.50$175.00Jul 17$2.25$2.25$0.259.00$175.25
$172.50$170.00Jul 10$2.20$2.20$0.307.33$170.30
$182.50$180.00Jul 10$2.20$2.20$0.307.33$180.30
$175.00$172.50Jul 17$2.20$2.20$0.307.33$172.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $2.50, cheapest $0.53)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.8097.5%83.2%
$135.00Jul 10Jul 17$1.1094.4%81.9%
$185.00Jul 10Jul 17$1.12112.6%89.1%
$182.50Jul 10Jul 17$1.25108.6%87.3%
$180.00Jul 10Jul 17$1.42105.8%86.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.53100.7%85.5%
$130.00Jul 10Jul 17$0.7997.5%83.2%
$185.00Jul 10Jul 17$0.85112.6%89.1%
$182.50Jul 10Jul 17$0.95108.6%87.3%
$135.00Jul 10Jul 17$1.1994.4%81.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 7.73% of stock, avg 17.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Jul 10$6.50$5.55$12.05$142.95$167.057.73%
$157.50Jul 10$5.35$6.80$12.15$145.35$169.657.79%
$152.50Jul 10$7.90$4.35$12.25$140.25$164.757.86%
$160.00Jul 10$4.35$8.35$12.70$147.30$172.708.15%
$150.00Jul 10$9.40$3.45$12.85$137.15$162.858.24%
$149.00Jul 10$10.05$3.05$13.10$135.90$162.108.40%
$162.50Jul 10$3.50$10.00$13.50$149.00$176.008.66%
$148.00Jul 10$10.80$2.73$13.53$134.47$161.538.68%
$147.00Jul 10$11.50$2.45$13.95$133.05$160.958.95%
$146.00Jul 10$12.15$2.17$14.32$131.68$160.329.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.21% of stock, avg 12.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$167.50$148.00Jul 10$2.28$2.73$5.01$142.99$172.51
$167.50$149.00Jul 10$2.28$3.05$5.33$143.67$172.83
$165.00$148.00Jul 10$2.83$2.73$5.56$142.44$170.56
$167.50$150.00Jul 10$2.28$3.45$5.73$144.27$173.23
$165.00$149.00Jul 10$2.83$3.05$5.88$143.12$170.88
$162.50$148.00Jul 10$3.50$2.73$6.23$141.77$168.73
$165.00$150.00Jul 10$2.83$3.45$6.28$143.72$171.28
$162.50$149.00Jul 10$3.50$3.05$6.55$142.45$169.05
$167.50$152.50Jul 10$2.28$4.35$6.63$145.87$174.13
$162.50$150.00Jul 10$3.50$3.45$6.95$143.05$169.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 196 found (best R:R 40.67, avg credit $2.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Jul 24$4.88$0.1240.67$125.12$139.88
143/144145/149Aug 7$3.85$0.1525.67$140.15$148.85
125/130135/140Jul 17$4.69$0.3115.13$125.31$139.69
140/144152/155Aug 14$3.75$0.2515.00$140.25$156.25
125/130145/149Aug 7$4.55$0.4510.11$125.45$149.55
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
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
145/146147/148Jul 24$0.90$0.109.00$145.10$147.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Jul 24$0.10$4.9049.00
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
$157.50$160.00$162.50Jul 31$0.05$2.4549.00
$165.00$167.50$170.00Jul 31$0.05$2.4549.00
$180.00$182.50$185.00Jul 10$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$167.50$170.00Jul 17$0.05$2.4549.00
$152.50$155.00$157.50Jul 24$0.05$2.4549.00
$172.50$175.00$177.50Jul 31$0.05$2.4549.00
$130.00$135.00$140.00Aug 7$0.10$4.9049.00
$130.00$135.00$140.00Aug 14$0.15$4.8532.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $-0.24, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$182.50$185.001:2Jul 10-$0.61$1.89
$180.00$182.501:2Jul 10-$0.62$1.88
$177.50$180.001:2Jul 10-$0.71$1.79
$175.00$177.501:2Jul 10-$0.87$1.63
$172.50$175.001:2Jul 10-$0.93$1.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Jul 17-$0.24$4.76
$135.00$130.001:2Jul 17-$0.37$4.63
$140.00$135.001:2Jul 17-$0.66$4.34
$130.00$125.001:2Jul 24-$0.72$4.28
$135.00$130.001:2Jul 24-$1.11$3.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 10.39%, avg 4.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Aug 14$16.200.551.0%10.39%11.42%702
$160.00Aug 14$16.000.522.6%10.26%12.89%278
$157.50Aug 7$14.900.531.0%9.56%10.58%3738
$160.00Aug 7$13.900.512.6%8.92%11.55%109191
$165.00Aug 14$13.400.485.8%8.60%14.43%3243
$162.50Aug 7$13.000.494.2%8.34%12.57%4093
$162.50Aug 14$12.800.504.2%8.21%12.44%58--
$157.50Jul 31$12.200.521.0%7.83%8.85%141235
$167.50Aug 14$12.200.477.4%7.83%15.27%54--
$165.00Aug 7$11.700.465.8%7.50%13.34%373162

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 403,375
Total Puts 200,925
Put/Call Ratio 0.50
Net Difference 202,450

Prior's Put/Call Breakdown

Total Calls 416,945
Total Puts 259,100
Put/Call Ratio 0.62
Net Difference 157,845

Prior 7-Day Put/Call Summary

Total Calls 2,976,371
Total Puts 1,583,884
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