Tour v291
SPCX
SPACE EX TECH SPACEX A
$155.72 -3.88%
(7/6 15:25) ◀
|
Monday, July 6, 2026 (3:30pm)
January 2026
|
▶ (7/6 15:35)
◀ 7/6 15:30 ▶

Option Volume

Detail
ℹ
Current (07/06 3:30pm) 641,786
Calls: 424,555 (66%)
Puts: 217,231 (34%)
Prior (07/02) 735,712
Calls: 448,478 (61%)
Puts: 287,234 (39%)
Current vs Prior -12.77%
Calls: -5.33% (Calls)
Puts: -24.37% (Puts)
Prior 7-Day Total 4,798,778
Calls: 3,102,283 (65%)
Puts: 1,696,495 (35%)
Prior 7-Day Average 685,539
Calls: 443,183 (65%)
Puts: 242,356 (35%)
Current vs Prior 7-Day Avg -6.38%
Calls: -4.20%
Puts: -10.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 3:30pm) $394.15M
Calls: $174.92M (44%)
Puts: $219.23M (56%)
Prior (07/02) $487.71M
Calls: $225.16M (46%)
Puts: $262.55M (54%)
Current vs Prior -19.18%
Calls: -22.31%
Puts: -16.50%
Prior 7-Day Total $2.96B
Calls: $1.35B (46%)
Puts: $1.61B (54%)
Prior 7-Day Average $422.25M
Calls: $192.60M (46%)
Puts: $229.64M (54%)
Current vs Prior 7-Day Avg -6.65%
Calls: -9.18%
Puts: -4.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 3:30pm) 0.51
Prior (07/02) 0.64
Current vs Prior -20.11%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -5.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 3:30pm) 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 8.67% | 12.11%12.11% | 26.14%
Prior 9.78% | 12.90%12.90% | 26.27%
Current vs Prior -11.39% | -6.17%-6.17% | -0.49%
Prior 7-Day Avg 7.37% | 11.89%12.90% | 26.27%
Current vs 7-Day Avg +17.67% | +1.78%-6.17% | -0.49%
Prior 7-Day Eod 9.78% | 12.90%-- | --
Current vs 7-Day Eod -11.39% | -6.17%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.97% | 4.79%
Calls: 3.08% | 5.41%
Puts: 2.86% | 4.17%
Prior 15.23% | 3.86%
Calls: 13.79% | 2.79%
Puts: 16.67% | 4.93%
Current vs Prior -80.50% | +24.09%
Prior 7-Day Avg 10.24% | 6.79%
Calls: 9.92% | 5.22%
Puts: 10.56% | 8.34%
Current vs 7-Day Avg -71.00% | -29.40%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.51. P/C ratio dropping 20% - 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
15:25BEARISHBULLISHBULLISH
15:20BEARISHBULLISHBULLISH
15:15BEARISHBULLISHBULLISH
15:10BEARISHBULLISHBULLISH
15:05BEARISHBULLISHBULLISH
15:00BEARISHBULLISHBULLISH
14:55BEARISHBULLISHBULLISH
14:50BEARISHBULLISHBULLISH
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 252 of results (avg 5.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 176.907.00$6.951.4%4.2K0.4510.0K
$162.50Jul 176.006.10$6.051.7%9760.41768
$170.00Jul 245.805.90$5.851.7%6750.341.2K
$165.00Jul 102.852.90$2.881.7%20.9K0.309.4K
$157.50Jul 105.305.40$5.351.9%3.5K0.481.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 3110.1010.20$10.151.0%7540.392.2K
$147.00Jul 246.706.80$6.751.5%480.3464
$150.00Jul 175.906.00$5.951.7%7.0K0.3738.7K
$170.00Jul 1016.0016.30$16.151.9%9370.781.9K
$147.00Jul 102.502.55$2.532.0%2.2K0.261.1K

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 100.700.75$0.736.8%6.7K0.093.3K
$182.50Jul 100.800.85$0.836.0%1.4K0.10868
$180.00Jul 100.900.95$0.935.4%29.3K0.1124.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Jul 100.250.30$0.2817.9%6810.04128
$133.00Jul 100.300.35$0.3215.6%1900.05212
$134.00Jul 100.350.40$0.3813.2%2750.06301
$135.00Jul 100.400.45$0.4311.6%3.1K0.064.3K
$136.00Jul 100.500.55$0.539.4%1.2K0.07423

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 147 found (avg delta 0.69, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1030.4033.30$31.859.1%--0.9822
$126.00Jul 1029.4032.30$30.859.4%--0.9812
$127.00Jul 1028.2031.40$29.8010.7%220.981
$130.00Jul 1025.6027.60$26.607.5%610.97669
$131.00Jul 1023.8026.60$25.2011.1%30.965
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 1028.9030.70$29.806.0%910.90319
$182.50Jul 1026.2027.90$27.056.3%40.8962
$180.00Jul 1024.0025.30$24.655.3%200.88449
$177.50Jul 1021.9023.80$22.858.3%340.86164
$175.00Jul 1020.2020.80$20.502.9%930.841.3K

Most actively traded options today. High liquidity = easy entry/exit. 297 active (total vol 315.1K, top 29.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 100.900.95$0.935.4%29.3K0.1124.1K
$170.00Jul 101.901.95$1.922.6%28.0K0.228.0K
$165.00Jul 102.852.90$2.881.7%20.9K0.309.4K
$160.00Jul 104.304.40$4.352.3%17.7K0.4115.5K
$175.00Jul 101.251.35$1.307.7%10.3K0.166.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 101.952.00$1.982.5%11.1K0.222.8K
$150.00Jul 103.403.60$3.505.7%10.9K0.335.4K
$160.00Jul 108.508.70$8.602.3%10.1K0.592.9K
$155.00Jul 105.605.80$5.703.5%9.8K0.462.8K
$160.00Jul 1710.8011.20$11.003.6%9.4K0.557.1K

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 10.6%, max 31.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Jul 10Aug 14115.5%87.9%31.3%6.8K3.3K
$182.50Jul 10Aug 14112.3%88.3%27.2%1.5K872
$180.00Jul 10Aug 14108.4%87.9%23.3%29.4K24.1K
$125.00Jul 10Jul 31100.7%83.2%21.1%234
$177.50Jul 10Aug 14106.1%87.8%20.8%2.1K681
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Jul 10Aug 14115.5%87.9%31.3%104321
$182.50Jul 10Aug 14112.3%88.3%27.2%662
$180.00Jul 10Aug 14108.4%87.9%23.3%48449
$177.50Jul 10Aug 14106.0%87.8%20.7%40164
$175.00Jul 10Aug 14104.0%87.6%18.7%1441.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 24.00, avg 2.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$182.50Jul 10$0.10$2.40$0.1024.00$180.10
$177.50$180.00Jul 10$0.15$2.35$0.1515.67$177.65
$175.00$177.50Jul 10$0.22$2.28$0.2210.36$175.22
$182.50$185.00Jul 17$0.22$2.28$0.2210.36$182.72
$155.00$157.50Aug 14$0.25$2.25$0.259.00$155.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.39$4.61$0.3911.82$129.61
$136.00$135.00Jul 10$0.10$0.90$0.109.00$135.90
$135.00$130.00Jul 17$0.65$4.35$0.656.69$134.35
$130.00$125.00Jul 24$0.70$4.30$0.706.14$129.30
$140.00$139.00Jul 10$0.15$0.85$0.155.67$139.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 24.00, avg 1.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$143.00Jul 31$2.70$2.70$0.309.00$142.70
$125.00$130.00Jul 17$4.45$4.45$0.558.09$129.45
$130.00$135.00Jul 17$4.45$4.45$0.558.09$134.45
$137.00$139.00Jul 10$1.75$1.75$0.257.00$138.75
$125.00$130.00Jul 24$4.35$4.35$0.656.69$129.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$167.50Aug 14$2.40$2.40$0.1024.00$167.60
$177.50$175.00Jul 10$2.35$2.35$0.1515.67$175.15
$185.00$182.50Jul 31$2.35$2.35$0.1515.67$182.65
$175.00$172.50Jul 10$2.30$2.30$0.2011.50$172.70
$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. 51 found (avg debit $2.48, cheapest $0.53)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.7595.3%83.0%
$135.00Jul 10Jul 17$1.0591.8%81.6%
$185.00Jul 10Jul 17$1.10115.5%90.0%
$182.50Jul 10Jul 17$1.22112.3%88.6%
$180.00Jul 10Jul 17$1.42108.4%87.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.53100.7%85.4%
$182.50Jul 10Jul 17$0.60112.3%88.6%
$130.00Jul 10Jul 17$0.8295.3%83.0%
$185.00Jul 10Jul 17$0.95115.5%90.0%
$177.50Jul 10Jul 17$1.00106.0%86.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 7.83% of stock, avg 17.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Jul 10$6.50$5.70$12.20$142.80$167.207.83%
$152.50Jul 10$7.80$4.50$12.30$140.20$164.807.90%
$157.50Jul 10$5.35$7.00$12.35$145.15$169.857.93%
$150.00Jul 10$9.35$3.50$12.85$137.15$162.858.25%
$160.00Jul 10$4.35$8.60$12.95$147.05$172.958.32%
$149.00Jul 10$9.95$3.15$13.10$135.90$162.108.41%
$148.00Jul 10$10.70$2.80$13.50$134.50$161.508.67%
$162.50Jul 10$3.55$10.25$13.80$148.70$176.308.86%
$147.00Jul 10$11.35$2.53$13.88$133.12$160.888.91%
$146.00Jul 10$12.10$2.20$14.30$131.70$160.309.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.29% of stock, avg 12.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$167.50$148.00Jul 10$2.33$2.80$5.13$142.87$172.63
$167.50$149.00Jul 10$2.33$3.15$5.48$143.52$172.98
$165.00$148.00Jul 10$2.88$2.80$5.68$142.32$170.68
$167.50$150.00Jul 10$2.33$3.50$5.83$144.17$173.33
$165.00$149.00Jul 10$2.88$3.15$6.03$142.97$171.03
$162.50$148.00Jul 10$3.55$2.80$6.35$141.65$168.85
$165.00$150.00Jul 10$2.88$3.50$6.38$143.62$171.38
$162.50$149.00Jul 10$3.55$3.15$6.70$142.30$169.20
$167.50$152.50Jul 10$2.33$4.50$6.83$145.67$174.33
$162.50$150.00Jul 10$3.55$3.50$7.05$142.95$169.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 227 found (best R:R 19.00, avg credit $2.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/149Aug 7$4.75$0.2519.00$135.25$149.75
152/155158/160Jul 17$2.35$0.1515.67$152.65$159.85
130/135140/145Jul 24$4.65$0.3513.29$130.35$144.65
135/136137/139Jul 10$1.85$0.1512.33$134.15$138.85
150/152155/158Jul 17$2.30$0.2011.50$150.20$157.30
125/130135/140Jul 24$4.60$0.4011.50$125.40$139.60
125/130135/140Jul 17$4.59$0.4111.20$125.41$139.59
140/143152/155Aug 7$2.75$0.2511.00$140.25$155.25
130/135145/149Aug 7$4.55$0.4510.11$130.45$149.55
144/145158/160Aug 14$2.25$0.259.00$142.75$159.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$177.50$180.00$182.50Jul 10$0.05$2.4549.00
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$130.00$135.00$140.00Jul 24$0.10$4.9049.00
$175.00$177.50$180.00Jul 31$0.05$2.4549.00
$177.50$180.00$182.50Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Jul 10$0.05$2.4549.00
$155.00$157.50$160.00Jul 24$0.05$2.4549.00
$177.50$180.00$182.50Jul 31$0.05$2.4549.00
$125.00$130.00$135.00Aug 7$0.15$4.8532.33
$125.00$130.00$135.00Aug 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-$0.63$1.87
$180.00$182.501:2Jul 10-$0.73$1.77
$177.50$180.001:2Jul 10-$0.78$1.72
$175.00$177.501:2Jul 10-$0.86$1.64
$172.50$175.001:2Jul 10-$1.02$1.48
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-$0.64$4.36
$130.00$125.001:2Jul 24-$0.70$4.30
$135.00$130.001:2Jul 24-$1.10$3.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 10.40%, avg 4.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Aug 14$16.200.541.1%10.40%11.55%722
$160.00Aug 14$15.400.522.8%9.89%12.64%288
$157.50Aug 7$14.700.531.1%9.44%10.58%4138
$162.50Aug 14$14.000.504.3%8.99%13.34%58--
$160.00Aug 7$13.900.512.8%8.93%11.67%118191
$165.00Aug 14$13.200.476.0%8.48%14.44%3273
$162.50Aug 7$12.700.494.3%8.16%12.51%4193
$167.50Aug 14$12.300.457.6%7.90%15.46%54--
$157.50Jul 31$12.100.521.1%7.77%8.91%172235
$165.00Aug 7$11.800.466.0%7.58%13.54%382162

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 424,555
Total Puts 217,231
Put/Call Ratio 0.51
Net Difference 207,324

Prior's Put/Call Breakdown

Total Calls 448,478
Total Puts 287,234
Put/Call Ratio 0.64
Net Difference 161,244

Prior 7-Day Put/Call Summary

Total Calls 3,102,283
Total Puts 1,696,495
Average Put/Call Ratio 0.54
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