Tour v291
SPCX
SPACE EX TECH SPACEX A
$159.79 -1.37%
(7/6 15:45) ◀
|
Monday, July 6, 2026 (3:50pm)
January 2026
|
▶ (7/6 15:55)
◀ 7/6 15:50 ▶

Option Volume

Detail
ℹ
Current (07/06 3:50pm) 679,794
Calls: 443,917 (65%)
Puts: 235,877 (35%)
Prior (07/02) 803,931
Calls: 489,029 (61%)
Puts: 314,902 (39%)
Current vs Prior -15.44%
Calls: -9.22% (Calls)
Puts: -25.10% (Puts)
Prior 7-Day Total 4,911,046
Calls: 3,160,432 (64%)
Puts: 1,750,614 (36%)
Prior 7-Day Average 701,578
Calls: 451,490 (64%)
Puts: 250,087 (36%)
Current vs Prior 7-Day Avg -3.11%
Calls: -1.68%
Puts: -5.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 3:50pm) $420.82M
Calls: $212.96M (51%)
Puts: $207.85M (49%)
Prior (07/02) $562.96M
Calls: $278.47M (49%)
Puts: $284.49M (51%)
Current vs Prior -25.25%
Calls: -23.52%
Puts: -26.94%
Prior 7-Day Total $3.04B
Calls: $1.38B (45%)
Puts: $1.66B (55%)
Prior 7-Day Average $434.85M
Calls: $197.10M (45%)
Puts: $237.75M (55%)
Current vs Prior 7-Day Avg -3.23%
Calls: +8.05%
Puts: -12.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 3:50pm) 0.53
Prior (07/02) 0.64
Current vs Prior -17.48%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -3.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 3:50pm) 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 8.51% | 11.83%11.83% | 25.88%
Prior 9.78% | 12.90%12.90% | 26.27%
Current vs Prior -13.01% | -8.32%-8.32% | -1.48%
Prior 7-Day Avg 7.37% | 11.89%12.90% | 26.27%
Current vs 7-Day Avg +15.52% | -0.55%-8.32% | -1.48%
Prior 7-Day Eod 9.78% | 12.90%-- | --
Current vs 7-Day Eod -13.01% | -8.32%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.33% | 7.44%
Calls: 5.48% | 6.97%
Puts: 3.17% | 7.91%
Prior 15.23% | 3.86%
Calls: 13.79% | 2.79%
Puts: 16.67% | 4.93%
Current vs Prior -71.57% | +92.75%
Prior 7-Day Avg 10.24% | 6.79%
Calls: 9.92% | 5.22%
Puts: 10.56% | 8.34%
Current vs 7-Day Avg -57.71% | +9.65%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.53.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
15:45BEARISHBULLISHBULLISH
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 68 of results (avg 7.1%, best 3.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 108.608.90$8.753.4%3.8K0.655.9K
$160.00Jul 105.906.20$6.055.0%19.2K0.5215.5K
$150.00Jul 1011.7012.30$12.005.0%1.2K0.77989
$148.00Jul 1013.3014.00$13.655.1%510.80102
$155.00Jul 2413.1013.80$13.455.2%2070.60269
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 106.206.40$6.303.2%10.7K0.482.9K
$165.00Jul 109.209.50$9.353.2%2.8K0.601.5K
$162.50Jul 107.607.90$7.753.9%2.9K0.541.3K
$157.50Jul 105.005.20$5.103.9%4.5K0.422.4K
$167.50Jul 1010.8011.30$11.054.5%1.1K0.661.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.72, cheapest $0.53)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 100.650.70$0.687.4%28.0K0.0823.5K
$185.00Jul 100.850.90$0.885.7%6.7K0.113.3K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Jul 100.500.55$0.539.4%4170.07715
$140.00Jul 100.550.65$0.6016.7%6.8K0.083.5K
$143.00Jul 100.851.00$0.9316.1%8330.12515

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 150 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1029.3031.20$30.256.3%621.00669
$131.00Jul 1025.0030.30$27.6519.2%31.005
$134.00Jul 1022.1027.40$24.7521.4%11.0012
$135.00Jul 1024.7026.60$25.657.4%3670.95665
$136.00Jul 1020.1025.60$22.8524.1%--0.9456
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 1029.5035.10$32.3017.3%500.92135
$187.50Jul 1027.6032.60$30.1016.6%80.90140
$185.00Jul 1025.0029.20$27.1015.5%1090.89319
$182.50Jul 1022.5027.60$25.0520.4%40.8862
$180.00Jul 1019.8022.50$21.1512.8%310.85449

Most actively traded options today. High liquidity = easy entry/exit. 304 active (total vol 378.3K, top 30.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 101.151.25$1.208.3%30.3K0.1524.1K
$170.00Jul 102.602.75$2.685.6%30.2K0.298.0K
$190.00Jul 100.650.70$0.687.4%28.0K0.0823.5K
$165.00Jul 103.904.20$4.057.4%22.0K0.399.4K
$160.00Jul 105.906.20$6.055.0%19.2K0.5215.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 102.252.40$2.336.4%11.7K0.245.4K
$145.00Jul 101.151.25$1.208.3%11.5K0.142.8K
$155.00Jul 103.904.10$4.005.0%10.8K0.352.8K
$160.00Jul 106.206.40$6.303.2%10.7K0.482.9K
$160.00Jul 178.509.20$8.857.9%9.5K0.477.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 10.7%, max 44.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Jul 10Jul 31111.4%77.0%44.7%1.5K1.8K
$190.00Jul 10Aug 14112.4%87.9%27.9%28.3K23.5K
$185.00Jul 10Aug 14107.0%92.2%16.0%6.8K3.3K
$149.00Jul 10Aug 1491.1%79.5%14.5%142125
$130.00Jul 10Aug 7101.4%88.9%14.1%62679
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Jul 10Jul 31111.4%77.2%44.2%8174
$190.00Jul 10Aug 14112.4%87.8%28.0%79136
$185.00Jul 10Aug 14107.0%92.5%15.7%122321
$149.00Jul 10Aug 1491.1%79.6%14.4%1.9K1.3K
$147.00Jul 10Aug 1491.6%80.7%13.5%2.4K1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 19.83, avg 2.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$182.50$185.00Jul 10$0.12$2.38$0.1219.83$182.62
$185.00$187.50Jul 17$0.19$2.31$0.1912.16$185.19
$180.00$182.50Jul 10$0.20$2.30$0.2011.50$180.20
$167.50$170.00Aug 7$0.20$2.30$0.2011.50$167.70
$177.50$180.00Aug 14$0.20$2.30$0.2011.50$177.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Jul 17$0.43$4.57$0.4310.63$134.57
$142.00$141.00Jul 10$0.12$0.88$0.127.33$141.88
$145.00$144.00Jul 10$0.12$0.88$0.127.33$144.88
$143.00$142.00Jul 10$0.13$0.87$0.136.69$142.87
$140.00$135.00Jul 17$0.67$4.33$0.676.46$139.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 243 found (best R:R 29.00, avg 1.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$131.00$134.00Jul 10$2.90$2.90$0.1029.00$133.90
$130.00$135.00Jul 17$4.65$4.65$0.3513.29$134.65
$157.50$160.00Aug 7$2.30$2.30$0.2011.50$159.80
$139.00$140.00Jul 10$0.90$0.90$0.109.00$139.90
$145.00$146.00Jul 10$0.90$0.90$0.109.00$145.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$177.50Aug 7$2.35$2.35$0.1515.67$177.65
$180.00$177.50Aug 14$2.35$2.35$0.1515.67$177.65
$190.00$185.00Jul 24$4.65$4.65$0.3513.29$185.35
$162.50$160.00Aug 7$2.25$2.25$0.259.00$160.25
$157.50$155.00Aug 14$2.25$2.25$0.259.00$155.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $2.44, cheapest $0.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Jul 10Jul 17$0.7093.7%82.2%
$130.00Jul 10Jul 17$0.75101.4%85.4%
$190.00Jul 10Jul 17$1.10112.4%89.1%
$187.50Jul 10Jul 17$1.25111.4%88.6%
$140.00Jul 10Jul 17$1.3092.7%80.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 10Jul 17$0.60107.0%86.2%
$130.00Jul 10Jul 17$0.65101.4%85.4%
$135.00Jul 10Jul 17$0.9893.7%82.2%
$177.50Jul 10Jul 17$1.00100.3%83.7%
$175.00Jul 10Jul 17$1.1598.5%84.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 7.73% of stock, avg 17.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Jul 10$6.05$6.30$12.35$147.65$172.357.73%
$157.50Jul 10$7.30$5.10$12.40$145.10$169.907.76%
$155.00Jul 10$8.75$4.00$12.75$142.25$167.757.98%
$162.50Jul 10$5.00$7.75$12.75$149.75$175.257.98%
$152.50Jul 10$10.15$3.10$13.25$139.25$165.758.29%
$165.00Jul 10$4.05$9.35$13.40$151.60$178.408.39%
$150.00Jul 10$12.00$2.33$14.33$135.67$164.338.97%
$167.50Jul 10$3.30$11.05$14.35$153.15$181.858.98%
$149.00Jul 10$12.90$2.08$14.98$134.02$163.989.37%
$148.00Jul 10$13.65$1.83$15.48$132.52$163.489.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 2.82% of stock, avg 12.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$172.50$150.00Jul 10$2.17$2.33$4.50$145.50$177.00
$170.00$150.00Jul 10$2.68$2.33$5.01$144.99$175.01
$172.50$152.50Jul 10$2.17$3.10$5.27$147.23$177.77
$167.50$150.00Jul 10$3.30$2.33$5.63$144.37$173.13
$170.00$152.50Jul 10$2.68$3.10$5.78$146.72$175.78
$172.50$155.00Jul 10$2.17$4.00$6.17$148.83$178.67
$165.00$150.00Jul 10$4.05$2.33$6.38$143.62$171.38
$167.50$152.50Jul 10$3.30$3.10$6.40$146.10$173.90
$170.00$155.00Jul 10$2.68$4.00$6.68$148.32$176.68
$165.00$152.50Jul 10$4.05$3.10$7.15$145.35$172.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 170 found (best R:R 24.00, avg credit $2.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
144/145150/152Jul 31$2.40$0.1024.00$142.60$152.40
147/148150/152Jul 31$2.40$0.1024.00$145.60$152.40
140/143150/152Jul 31$2.85$0.1519.00$140.15$152.85
152/155158/160Jul 17$2.35$0.1515.67$152.65$159.85
152/155160/162Aug 14$2.35$0.1515.67$152.65$162.35
152/155160/162Jul 17$2.25$0.259.00$152.75$162.25
158/160162/165Jul 17$2.25$0.259.00$157.75$164.75
143/144146/147Jul 24$0.90$0.109.00$143.10$146.90
143/144150/152Jul 31$2.25$0.259.00$141.75$152.25
150/152155/158Jul 17$2.20$0.307.33$150.30$157.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$162.50$165.00Jul 17$0.05$2.4549.00
$167.50$170.00$172.50Jul 17$0.05$2.4549.00
$160.00$162.50$165.00Jul 31$0.05$2.4549.00
$162.50$165.00$167.50Jul 31$0.05$2.4549.00
$167.50$170.00$172.50Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Jul 31$0.05$4.9599.00
$150.00$152.50$155.00Jul 24$0.05$2.4549.00
$157.50$160.00$162.50Jul 24$0.05$2.4549.00
$155.00$157.50$160.00Jul 10$0.10$2.4024.00
$162.50$165.00$167.50Jul 10$0.10$2.4024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-0.37, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$187.50$190.001:2Jul 10-$0.58$1.92
$185.00$187.501:2Jul 10-$0.68$1.82
$182.50$185.001:2Jul 10-$0.76$1.74
$180.00$182.501:2Jul 10-$0.80$1.70
$177.50$180.001:2Jul 10-$0.92$1.58
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 17-$0.37$4.63
$140.00$135.001:2Jul 17-$0.56$4.44
$145.00$140.001:2Jul 17-$0.77$4.23
$135.00$130.001:2Jul 24-$0.96$4.04
$140.00$135.001:2Jul 24-$1.30$3.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 9.45%, avg 4.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Aug 14$15.100.540.1%9.45%9.58%318
$162.50Aug 14$14.100.511.7%8.82%10.52%59--
$165.00Aug 14$13.900.493.3%8.70%11.96%3273
$160.00Aug 7$13.600.540.1%8.51%8.64%139191
$162.50Aug 7$13.000.511.7%8.14%9.83%4193
$160.00Jul 31$12.500.530.1%7.82%7.95%599981
$167.50Aug 14$12.400.484.8%7.76%12.59%54--
$165.00Aug 7$11.700.493.3%7.32%10.58%382162
$170.00Aug 14$11.600.466.4%7.26%13.65%302
$162.50Jul 31$11.400.511.7%7.13%8.83%197150

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 443,917
Total Puts 235,877
Put/Call Ratio 0.53
Net Difference 208,040

Prior's Put/Call Breakdown

Total Calls 489,029
Total Puts 314,902
Put/Call Ratio 0.64
Net Difference 174,127

Prior 7-Day Put/Call Summary

Total Calls 3,160,432
Total Puts 1,750,614
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