Tour v291
SPCX
SPACE EX TECH SPACEX A
$157.21 -2.96%
(7/6 15:40) ◀
|
Monday, July 6, 2026 (3:45pm)
January 2026
|
▶ (7/6 15:50)
◀ 7/6 15:45 ▶

Option Volume

Detail
ℹ
Current (07/06 3:45pm) 667,594
Calls: 435,780 (65%)
Puts: 231,814 (35%)
Prior (07/02) 789,227
Calls: 482,331 (61%)
Puts: 306,896 (39%)
Current vs Prior -15.41%
Calls: -9.65% (Calls)
Puts: -24.46% (Puts)
Prior 7-Day Total 4,878,530
Calls: 3,144,964 (64%)
Puts: 1,733,566 (36%)
Prior 7-Day Average 696,932
Calls: 449,280 (64%)
Puts: 247,652 (36%)
Current vs Prior 7-Day Avg -4.21%
Calls: -3.00%
Puts: -6.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 3:45pm) $410.43M
Calls: $188.25M (46%)
Puts: $222.18M (54%)
Prior (07/02) $546.59M
Calls: $269.92M (49%)
Puts: $276.67M (51%)
Current vs Prior -24.91%
Calls: -30.26%
Puts: -19.69%
Prior 7-Day Total $3.02B
Calls: $1.37B (45%)
Puts: $1.65B (55%)
Prior 7-Day Average $431.81M
Calls: $195.56M (45%)
Puts: $236.25M (55%)
Current vs Prior 7-Day Avg -4.95%
Calls: -3.74%
Puts: -5.96%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 3:45pm) 0.53
Prior (07/02) 0.64
Current vs Prior -16.40%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -2.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 3:45pm) 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 8.59% | 11.89%11.89% | 25.98%
Prior 9.78% | 12.90%12.90% | 26.27%
Current vs Prior -12.23% | -7.80%-7.80% | -1.07%
Prior 7-Day Avg 7.37% | 11.89%12.90% | 26.27%
Current vs 7-Day Avg +16.55% | +0.01%-7.80% | -1.07%
Prior 7-Day Eod 9.78% | 12.90%-- | --
Current vs 7-Day Eod -12.23% | -7.80%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.09% | 4.35%
Calls: 1.38% | 3.05%
Puts: 4.80% | 5.65%
Prior 15.23% | 3.86%
Calls: 13.79% | 2.79%
Puts: 16.67% | 4.93%
Current vs Prior -79.71% | +12.69%
Prior 7-Day Avg 10.24% | 6.79%
Calls: 9.92% | 5.22%
Puts: 10.56% | 8.34%
Current vs 7-Day Avg -69.82% | -35.89%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.53.

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
15:40BEARISHBULLISHBULLISH
15:35BEARISHBULLISHBULLISH
15:30BEARISHBULLISHBULLISH
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 228 of results (avg 5.1%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 107.207.30$7.251.4%3.6K0.585.9K
$157.50Jul 105.906.00$5.951.7%4.2K0.521.8K
$150.00Jul 1010.2010.40$10.301.9%1.1K0.70989
$160.00Jul 104.905.00$4.952.0%18.6K0.4515.5K
$167.50Jul 174.905.00$4.952.0%8870.351.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 109.109.30$9.202.2%2.9K0.611.3K
$165.00Jul 1713.3013.60$13.452.2%5930.607.1K
$152.50Jul 248.408.60$8.502.4%810.40520
$155.00Jul 177.507.70$7.602.6%2.4K0.437.1K
$145.00Jul 317.407.60$7.502.7%890.31547

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
$187.50Jul 100.600.70$0.6515.4%1.4K0.081.5K
$185.00Jul 100.700.80$0.7513.3%6.7K0.093.3K
$182.50Jul 100.800.90$0.8511.8%1.4K0.10868
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Jul 100.250.30$0.2817.9%1980.04212
$134.00Jul 100.300.35$0.3215.6%2780.05301
$135.00Jul 100.350.40$0.3813.2%3.3K0.064.3K
$136.00Jul 100.400.45$0.4311.6%1.3K0.06423
$137.00Jul 100.500.55$0.539.4%4790.07697

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 145 found (avg delta 0.69, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Jul 1028.8032.10$30.4510.8%--0.9812
$127.00Jul 1027.9031.20$29.5511.2%220.981
$130.00Jul 1027.0028.10$27.554.0%610.97669
$131.00Jul 1023.8027.10$25.4513.0%30.975
$134.00Jul 1021.2024.40$22.8014.0%10.9512
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$187.50Jul 1029.7033.30$31.5011.4%80.90140
$185.00Jul 1027.9029.60$28.755.9%930.89319
$182.50Jul 1024.9027.60$26.2510.3%40.8862
$180.00Jul 1022.8024.00$23.405.1%310.87449
$187.50Jul 1730.3034.30$32.3012.4%30.8540

Most actively traded options today. High liquidity = easy entry/exit. 295 active (total vol 329.6K, top 29.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 100.951.05$1.0010.0%29.9K0.1224.1K
$170.00Jul 102.052.15$2.104.8%29.5K0.248.0K
$165.00Jul 103.203.30$3.253.1%21.6K0.339.4K
$160.00Jul 104.905.00$4.952.0%18.6K0.4515.5K
$175.00Jul 101.351.45$1.407.1%10.6K0.176.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 103.003.10$3.053.3%11.5K0.305.4K
$145.00Jul 101.601.70$1.656.1%11.4K0.192.8K
$155.00Jul 104.905.10$5.004.0%10.6K0.422.8K
$160.00Jul 107.507.80$7.653.9%10.5K0.552.9K
$160.00Jul 1710.0010.40$10.203.9%9.4K0.527.1K

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 10.5%, max 36.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Jul 10Jul 31114.0%83.6%36.4%1.4K1.8K
$185.00Jul 10Aug 14111.3%88.1%26.2%6.8K3.3K
$182.50Jul 10Aug 14107.8%88.7%21.5%1.6K872
$180.00Jul 10Aug 14105.9%88.5%19.6%29.9K24.1K
$177.50Jul 10Aug 14103.0%88.7%16.2%2.3K681
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Jul 10Jul 31114.0%83.6%36.4%8174
$185.00Jul 10Aug 14111.3%88.1%26.2%106321
$182.50Jul 10Aug 14107.8%88.7%21.5%662
$180.00Jul 10Aug 14105.9%88.5%19.6%59449
$177.50Jul 10Aug 14103.0%88.7%16.2%40164

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 15.67, avg 2.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$182.50Jul 10$0.15$2.35$0.1515.67$180.15
$177.50$180.00Jul 10$0.17$2.33$0.1713.71$177.67
$185.00$187.50Jul 17$0.20$2.30$0.2011.50$185.20
$175.00$177.50Jul 10$0.23$2.27$0.239.87$175.23
$182.50$185.00Jul 17$0.25$2.25$0.259.00$182.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$137.00$136.00Jul 10$0.10$0.90$0.109.00$136.90
$135.00$130.00Jul 17$0.58$4.42$0.587.62$134.42
$141.00$140.00Jul 10$0.12$0.88$0.127.33$140.88
$140.00$139.00Jul 10$0.13$0.87$0.136.69$139.87
$142.00$141.00Jul 10$0.15$0.85$0.155.67$141.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 266 found (best R:R 11.50, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 24$4.60$4.60$0.4011.50$134.60
$130.00$135.00Jul 17$4.55$4.55$0.4510.11$134.55
$126.00$127.00Jul 10$0.90$0.90$0.109.00$126.90
$131.00$134.00Jul 10$2.65$2.65$0.357.57$133.65
$135.00$140.00Jul 17$4.30$4.30$0.706.14$139.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$182.50$180.00Jul 24$2.30$2.30$0.2011.50$180.20
$185.00$180.00Aug 7$4.55$4.55$0.4510.11$180.45
$185.00$182.50Jul 31$2.25$2.25$0.259.00$182.75
$175.00$172.50Jul 10$2.20$2.20$0.307.33$172.80
$177.50$175.00Jul 17$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 $2.46, cheapest $0.72)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.8097.4%82.9%
$135.00Jul 10Jul 17$0.9594.1%81.7%
$187.50Jul 10Jul 17$1.10114.0%90.2%
$185.00Jul 10Jul 17$1.20111.3%89.0%
$182.50Jul 10Jul 17$1.35107.8%87.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.7297.4%82.9%
$187.50Jul 10Jul 17$0.80114.0%90.2%
$185.00Jul 10Jul 17$1.05111.3%89.0%
$135.00Jul 10Jul 17$1.1094.1%81.7%
$177.50Jul 10Jul 17$1.40103.0%85.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 7.76% of stock, avg 17.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$157.50Jul 10$5.95$6.25$12.20$145.30$169.707.76%
$155.00Jul 10$7.25$5.00$12.25$142.75$167.257.79%
$152.50Jul 10$8.70$3.90$12.60$139.90$165.108.01%
$160.00Jul 10$4.95$7.65$12.60$147.40$172.608.01%
$162.50Jul 10$4.00$9.20$13.20$149.30$175.708.40%
$150.00Jul 10$10.30$3.05$13.35$136.65$163.358.49%
$149.00Jul 10$10.95$2.70$13.65$135.35$162.658.68%
$148.00Jul 10$11.65$2.40$14.05$133.95$162.058.94%
$165.00Jul 10$3.25$10.95$14.20$150.80$179.209.03%
$147.00Jul 10$12.45$2.15$14.60$132.40$161.609.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 3.05% of stock, avg 12.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$149.00Jul 10$2.10$2.70$4.80$144.20$174.80
$170.00$150.00Jul 10$2.10$3.05$5.15$144.85$175.15
$167.50$149.00Jul 10$2.60$2.70$5.30$143.70$172.80
$167.50$150.00Jul 10$2.60$3.05$5.65$144.35$173.15
$165.00$149.00Jul 10$3.25$2.70$5.95$143.05$170.95
$170.00$152.50Jul 10$2.10$3.90$6.00$146.50$176.00
$165.00$150.00Jul 10$3.25$3.05$6.30$143.70$171.30
$167.50$152.50Jul 10$2.60$3.90$6.50$146.00$174.00
$162.50$149.00Jul 10$4.00$2.70$6.70$142.30$169.20
$162.50$150.00Jul 10$4.00$3.05$7.05$142.95$169.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 187 found (best R:R 25.67, avg credit $2.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/143145/149Aug 7$3.85$0.1525.67$139.15$148.85
152/155158/160Jul 17$2.30$0.2011.50$152.70$159.80
145/146155/158Aug 14$2.30$0.2011.50$143.70$157.30
148/149155/158Aug 14$2.30$0.2011.50$146.70$157.30
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
146/147155/158Aug 14$2.25$0.259.00$144.75$157.25
140/143150/152Aug 7$2.65$0.357.57$140.35$152.65
152/155160/162Jul 17$2.20$0.307.33$152.80$162.20
147/148155/158Aug 14$2.20$0.307.33$145.80$157.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 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
$155.00$157.50$160.00Jul 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
$177.50$180.00$182.50Jul 17$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$160.00$162.50$165.00Jul 24$0.05$2.4549.00
$167.50$170.00$172.50Jul 24$0.05$2.4549.00
$155.00$157.50$160.00Jul 31$0.05$2.4549.00
$150.00$152.50$155.00Aug 7$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 $-0.32, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$187.501:2Jul 10-$0.55$1.95
$182.50$185.001:2Jul 10-$0.65$1.85
$180.00$182.501:2Jul 10-$0.70$1.80
$177.50$180.001:2Jul 10-$0.83$1.67
$175.00$177.501:2Jul 10-$0.94$1.56
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 17-$0.32$4.68
$140.00$135.001:2Jul 17-$0.56$4.44
$135.00$130.001:2Jul 24-$1.00$4.00
$145.00$140.001:2Jul 17-$1.10$3.90
$140.00$135.001:2Jul 24-$1.60$3.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 10.30%, avg 4.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Aug 14$16.200.540.2%10.30%10.49%722
$160.00Aug 14$16.100.521.8%10.24%12.02%308
$157.50Aug 7$14.800.540.2%9.41%9.60%4338
$162.50Aug 14$14.100.503.4%8.97%12.33%58--
$165.00Aug 14$13.900.485.0%8.84%13.80%3273
$160.00Aug 7$13.300.511.8%8.46%10.23%131191
$157.50Jul 31$12.700.540.2%8.08%8.26%194235
$162.50Aug 7$12.600.493.4%8.01%11.38%4193
$167.50Aug 14$12.400.456.5%7.89%14.43%54--
$165.00Aug 7$11.700.465.0%7.44%12.40%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 435,780
Total Puts 231,814
Put/Call Ratio 0.53
Net Difference 203,966

Prior's Put/Call Breakdown

Total Calls 482,331
Total Puts 306,896
Put/Call Ratio 0.64
Net Difference 175,435

Prior 7-Day Put/Call Summary

Total Calls 3,144,964
Total Puts 1,733,566
Average Put/Call Ratio 0.55
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