Tour v297
SPCX
SPACE EX TECH SPACEX A
$151.49 -5.57%
(7/7 11:40) ◀
|
Tuesday, July 7, 2026 (11:45am)
January 2026
|
▶ (7/7 11:50)
◀ 7/7 11:45 ▶

Option Volume

Detail
ℹ
Current (07/07 11:45am) 363,111
Calls: 194,937 (54%)
Puts: 168,174 (46%)
Prior (07/06) 366,404
Calls: 259,346 (71%)
Puts: 107,058 (29%)
Current vs Prior -0.90%
Calls: -24.84% (Calls)
Puts: +57.09% (Puts)
Prior 7-Day Total 3,744,038
Calls: 2,231,661 (60%)
Puts: 1,512,377 (40%)
Prior 7-Day Average 534,862
Calls: 318,808 (60%)
Puts: 216,053 (40%)
Current vs Prior 7-Day Avg -32.11%
Calls: -38.85%
Puts: -22.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 11:45am) $190.42M
Calls: $65.38M (34%)
Puts: $125.04M (66%)
Prior (07/06) $217.40M
Calls: $108.41M (50%)
Puts: $108.98M (50%)
Current vs Prior -12.41%
Calls: -39.70%
Puts: +14.74%
Prior 7-Day Total $2.22B
Calls: $965.36M (44%)
Puts: $1.25B (56%)
Prior 7-Day Average $316.86M
Calls: $137.91M (44%)
Puts: $178.95M (56%)
Current vs Prior 7-Day Avg -39.90%
Calls: -52.59%
Puts: -30.12%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 11:45am) 0.86
Prior (07/06) 0.41
Current vs Prior +108.99%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +18.35%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07 11:45am) 2,439,907
Calls: 1,269,835 (52%)
Puts: 1,170,072 (48%)
Prior (07/06) 2,202,440
Calls: 1,147,191 (52%)
Puts: 1,055,249 (48%)
Current vs Prior +10.78%
Prior 7-Day Total 16,475,042
Calls: 8,696,326 (53%)
Puts: 7,778,716 (47%)
Prior 7-Day Average 2,353,577
Calls: 1,242,332 (53%)
Puts: 1,111,245 (47%)
Current vs Prior 7-Day Avg +3.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 7.36% | 11.19%11.19% | 25.45%
Prior 8.45% | 12.00%12.00% | 26.09%
Current vs Prior -12.86% | -6.76%-6.76% | -2.46%
Prior 7-Day Avg 7.73% | 11.93%12.45% | 26.18%
Current vs 7-Day Avg -4.75% | -6.20%-10.13% | -2.79%
Prior 7-Day Eod 8.45% | 12.00%-- | --
Current vs 7-Day Eod -12.86% | -6.76%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.47% | 4.13%
Calls: 5.31% | 3.51%
Puts: 3.64% | 4.76%
Prior 3.65% | 5.66%
Calls: 3.17% | 4.35%
Puts: 4.14% | 6.97%
Current vs Prior +22.47% | -27.03%
Prior 7-Day Avg 8.04% | 6.41%
Calls: 7.67% | 4.93%
Puts: 8.42% | 7.89%
Current vs 7-Day Avg -44.43% | -35.57%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($125.04M). P/C ratio rising 109% - increased hedging/bearish positioning.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
11:40BEARISHBULLISHBULLISH
11:35BEARISHBULLISHBULLISH
11:30BEARISHBULLISHBULLISH
11:25BEARISHBULLISHBULLISH
11:20BEARISHBULLISHBULLISH
11:15BEARISHBULLISHBULLISH
11:10BEARISHBULLISHBULLISH
11:05BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
10:55BEARISHBULLISHBULLISH
10:45BEARISHBULLISHBULLISH
10:40BEARISHBULLISHBULLISH
10:35BEARISHBULLISHBULLISH
10:30BEARISHBULLISHBULLISH
10:25BEARISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
10:15BEARISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BEARISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHNEUTRALMIXED

📈 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 263 of results (avg 5.3%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2114.1014.30$14.201.4%7090.4811.0K
$150.00Aug 2118.4018.70$18.551.6%3560.5610.0K
$155.00Aug 2116.2016.50$16.351.8%1.5K0.527.4K
$147.00Jul 107.307.50$7.402.7%1530.6690
$170.00Aug 2110.7011.00$10.852.8%2820.404.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 218.708.80$8.751.1%6810.268.7K
$145.00Aug 2114.7014.90$14.801.4%4.4K0.394.2K
$150.00Aug 2117.1017.40$17.251.7%2.2K0.4318.6K
$175.00Aug 2132.8033.40$33.101.8%240.642.6K
$135.00Aug 2110.4010.60$10.501.9%6.1K0.3014.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.57, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 100.300.35$0.3215.6%4.4K0.0516.0K
$177.50Jul 100.350.40$0.3813.2%1.5K0.061.3K
$175.00Jul 100.400.45$0.4311.6%6.3K0.0710.0K
$172.50Jul 100.500.60$0.5518.2%2.8K0.095.3K
$170.00Jul 100.650.70$0.687.4%14.0K0.1116.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Jul 100.250.30$0.2817.9%820.05690
$133.00Jul 100.300.35$0.3215.6%1690.06277
$135.00Jul 100.450.50$0.4810.4%3.0K0.085.6K
$136.00Jul 100.550.60$0.578.8%3430.09900
$137.00Jul 100.650.70$0.687.4%2260.11702

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 147 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 1026.6029.80$28.2011.3%11.001
$125.00Jul 1025.3027.50$26.408.3%--1.0022
$126.00Jul 1024.3026.60$25.459.0%--1.0012
$127.00Jul 1023.4026.40$24.9012.0%--1.0011
$130.00Jul 1020.6022.20$21.407.5%290.94709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1028.4029.50$28.953.8%420.95436
$177.50Jul 1026.0028.00$27.007.4%160.94167
$175.00Jul 1023.5024.50$24.004.2%490.931.3K
$172.50Jul 1021.1022.70$21.907.3%240.91281
$170.00Jul 1018.9020.30$19.607.1%730.891.8K

Most actively traded options today. High liquidity = easy entry/exit. 290 active (total vol 222.7K, top 14.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 100.650.70$0.687.4%14.0K0.1116.6K
$160.00Jul 101.952.05$2.005.0%13.5K0.2714.2K
$155.00Jul 103.403.50$3.452.9%6.7K0.406.1K
$175.00Jul 100.400.45$0.4311.6%6.3K0.0710.0K
$157.50Jul 102.602.70$2.653.8%6.0K0.332.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 104.104.30$4.204.8%14.5K0.449.0K
$140.00Jul 101.051.15$1.109.1%12.0K0.167.4K
$155.00Jul 106.807.10$6.954.3%8.3K0.604.9K
$152.50Jul 105.405.60$5.503.6%6.3K0.522.8K
$135.00Aug 2110.4010.60$10.501.9%6.1K0.3014.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 8.0%, max 30.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21110.4%84.8%30.2%4.7K21.7K
$177.50Jul 10Aug 14106.4%86.1%23.6%1.5K1.5K
$175.00Jul 10Aug 21101.7%84.7%20.1%6.6K12.5K
$172.50Jul 10Aug 1499.9%86.4%15.6%2.8K5.3K
$170.00Jul 10Aug 2196.6%84.9%13.8%14.3K21.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21110.4%84.8%30.2%1644.8K
$177.50Jul 10Aug 7106.4%86.0%23.6%16184
$175.00Jul 10Aug 21101.7%84.7%20.1%733.8K
$172.50Jul 10Aug 1499.9%86.4%15.6%27309
$170.00Jul 10Aug 2196.6%84.9%13.8%8825.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 19.83, avg 2.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$172.50$175.00Jul 10$0.12$2.38$0.1219.83$172.62
$170.00$172.50Jul 10$0.13$2.37$0.1318.23$170.13
$177.50$180.00Jul 17$0.17$2.33$0.1713.71$177.67
$167.50$170.00Jul 10$0.20$2.30$0.2011.50$167.70
$172.50$175.00Jul 17$0.25$2.25$0.259.00$172.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.50$4.50$0.509.00$129.50
$137.00$136.00Jul 10$0.11$0.89$0.118.09$136.89
$138.00$137.00Jul 10$0.12$0.88$0.127.33$137.88
$139.00$138.00Jul 10$0.13$0.87$0.136.69$138.87
$130.00$125.00Jul 24$0.79$4.21$0.795.33$129.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 271 found (best R:R 19.00, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$134.00Jul 10$3.80$3.80$0.2019.00$133.80
$143.00$145.00Aug 7$1.85$1.85$0.1512.33$144.85
$123.00$125.00Jul 10$1.80$1.80$0.209.00$124.80
$125.00$130.00Jul 17$4.50$4.50$0.509.00$129.50
$125.00$130.00Jul 24$4.40$4.40$0.607.33$129.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$167.50$165.00Jul 10$2.30$2.30$0.2011.50$165.20
$172.50$170.00Jul 10$2.30$2.30$0.2011.50$170.20
$180.00$177.50Jul 24$2.30$2.30$0.2011.50$177.70
$172.50$170.00Jul 24$2.25$2.25$0.259.00$170.25
$177.50$175.00Jul 24$2.25$2.25$0.259.00$175.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $2.62, cheapest $0.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.5596.4%82.0%
$130.00Jul 10Jul 17$1.0593.3%80.1%
$180.00Jul 10Jul 17$1.06110.4%87.4%
$177.50Jul 10Jul 17$1.17106.4%85.6%
$175.00Jul 10Jul 17$1.37101.7%84.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.6296.4%82.0%
$172.50Jul 10Jul 17$0.8599.9%82.8%
$130.00Jul 10Jul 17$1.0093.3%80.1%
$177.50Jul 10Jul 17$1.00106.4%85.6%
$180.00Jul 10Jul 17$1.05110.4%87.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 6.50% of stock, avg 17.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 10$5.65$4.20$9.85$140.15$159.856.50%
$149.00Jul 10$6.20$3.70$9.90$139.10$158.906.54%
$152.50Jul 10$4.40$5.50$9.90$142.60$162.406.54%
$148.00Jul 10$6.75$3.30$10.05$137.95$158.056.63%
$147.00Jul 10$7.40$2.90$10.30$136.70$157.306.80%
$155.00Jul 10$3.45$6.95$10.40$144.60$165.406.87%
$146.00Jul 10$8.05$2.55$10.60$135.40$156.607.00%
$145.00Jul 10$8.75$2.25$11.00$134.00$156.007.26%
$157.50Jul 10$2.65$8.65$11.30$146.20$168.807.46%
$144.00Jul 10$9.45$1.95$11.40$132.60$155.407.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.69% of stock, avg 12.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$162.50$146.00Jul 10$1.53$2.55$4.08$141.92$166.58
$162.50$147.00Jul 10$1.53$2.90$4.43$142.57$166.93
$160.00$146.00Jul 10$2.00$2.55$4.55$141.45$164.55
$162.50$148.00Jul 10$1.53$3.30$4.83$143.17$167.33
$160.00$147.00Jul 10$2.00$2.90$4.90$142.10$164.90
$157.50$146.00Jul 10$2.65$2.55$5.20$140.80$162.70
$162.50$149.00Jul 10$1.53$3.70$5.23$143.77$167.73
$160.00$148.00Jul 10$2.00$3.30$5.30$142.70$165.30
$165.00$135.00Jul 17$3.30$2.00$5.30$129.70$170.30
$157.50$147.00Jul 10$2.65$2.90$5.55$141.45$163.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 255 found (best R:R 24.00, avg credit $2.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/158160/162Jul 17$2.40$0.1024.00$155.10$162.40
140/143155/158Aug 7$2.80$0.2014.00$140.20$157.80
160/165170/175Aug 21$4.65$0.3513.29$160.35$174.65
125/130135/140Aug 21$4.60$0.4011.50$125.40$139.60
145/150155/160Aug 21$4.60$0.4011.50$145.40$159.60
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
150/152155/158Jul 17$2.25$0.259.00$150.25$157.25
144/145148/149Jul 24$0.90$0.109.00$144.10$148.90
144/145147/148Aug 14$0.90$0.109.00$144.10$147.90
130/135140/145Aug 21$4.45$0.558.09$130.55$144.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$162.50$165.00Jul 31$0.05$2.4549.00
$165.00$167.50$170.00Jul 31$0.05$2.4549.00
$170.00$172.50$175.00Jul 31$0.05$2.4549.00
$172.50$175.00$177.50Jul 31$0.05$2.4549.00
$165.00$167.50$170.00Jul 10$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$162.50$165.00Jul 17$0.05$2.4549.00
$175.00$177.50$180.00Jul 24$0.05$2.4549.00
$150.00$155.00$160.00Aug 21$0.10$4.9049.00
$170.00$175.00$180.00Aug 21$0.15$4.8532.33
$165.00$167.50$170.00Jul 24$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. 50 found (best net $-0.20, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$177.50$180.001:2Jul 10-$0.26$2.24
$172.50$175.001:2Jul 10-$0.31$2.19
$175.00$177.501:2Jul 10-$0.33$2.17
$170.00$172.501:2Jul 10-$0.42$2.08
$167.50$170.001:2Jul 10-$0.48$2.02
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Jul 17-$0.20$4.80
$135.00$130.001:2Jul 17-$0.40$4.60
$140.00$135.001:2Jul 17-$0.80$4.20
$130.00$125.001:2Jul 24-$0.84$4.16
$135.00$130.001:2Jul 24-$1.34$3.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 10.69%, avg 4.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$16.200.522.3%10.69%13.01%1.5K7.4K
$152.50Aug 14$15.400.540.7%10.17%10.83%1536
$152.50Aug 7$14.400.540.7%9.51%10.17%7121
$155.00Aug 14$14.400.512.3%9.51%11.82%12601
$160.00Aug 21$14.100.485.6%9.31%14.93%70911.0K
$155.00Aug 7$13.500.512.3%8.91%11.23%134146
$157.50Aug 14$13.300.494.0%8.78%12.75%161
$160.00Aug 14$12.400.475.6%8.19%13.80%6313
$165.00Aug 21$12.200.448.9%8.05%16.97%19612.3K
$157.50Aug 7$11.600.484.0%7.66%11.62%2546

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 194,937
Total Puts 168,174
Put/Call Ratio 0.86
Net Difference 26,763

Prior's Put/Call Breakdown

Total Calls 259,346
Total Puts 107,058
Put/Call Ratio 0.41
Net Difference 152,288

Prior 7-Day Put/Call Summary

Total Calls 2,231,661
Total Puts 1,512,377
Average Put/Call Ratio 0.73
Ratio Trend Rising

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