Tour v297
SPCX
SPACE EX TECH SPACEX A
$151.23 -5.73%
(7/7 11:45) ◀
|
Tuesday, July 7, 2026 (11:50am)
January 2026
|
▶
◀ 7/7 11:50

Option Volume

Detail
ℹ
Current (07/07 11:50am) 371,542
Calls: 201,418 (54%)
Puts: 170,124 (46%)
Prior (07/06) 368,485
Calls: 260,685 (71%)
Puts: 107,800 (29%)
Current vs Prior +0.83%
Calls: -22.74% (Calls)
Puts: +57.81% (Puts)
Prior 7-Day Total 3,774,433
Calls: 2,244,416 (59%)
Puts: 1,530,017 (41%)
Prior 7-Day Average 539,204
Calls: 320,630 (59%)
Puts: 218,573 (41%)
Current vs Prior 7-Day Avg -31.09%
Calls: -37.18%
Puts: -22.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 11:50am) $192.93M
Calls: $65.92M (34%)
Puts: $127.01M (66%)
Prior (07/06) $217.81M
Calls: $108.43M (50%)
Puts: $109.38M (50%)
Current vs Prior -11.42%
Calls: -39.20%
Puts: +16.11%
Prior 7-Day Total $2.23B
Calls: $969.19M (43%)
Puts: $1.26B (57%)
Prior 7-Day Average $319.13M
Calls: $138.46M (43%)
Puts: $180.67M (57%)
Current vs Prior 7-Day Avg -39.54%
Calls: -52.39%
Puts: -29.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 11:50am) 0.84
Prior (07/06) 0.41
Current vs Prior +104.25%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +15.05%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07 11:50am) 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 7.27% | 11.14%11.14% | 25.42%
Prior 8.45% | 12.00%12.00% | 26.09%
Current vs Prior -13.89% | -7.15%-7.15% | -2.54%
Prior 7-Day Avg 7.73% | 11.93%12.45% | 26.18%
Current vs 7-Day Avg -5.87% | -6.60%-10.51% | -2.87%
Prior 7-Day Eod 8.45% | 12.00%-- | --
Current vs 7-Day Eod -13.89% | -7.15%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.64% | 4.15%
Calls: 3.64% | 4.71%
Puts: 3.64% | 3.59%
Prior 3.65% | 5.66%
Calls: 3.17% | 4.35%
Puts: 4.14% | 6.97%
Current vs Prior -0.27% | -26.68%
Prior 7-Day Avg 8.04% | 6.41%
Calls: 7.67% | 4.93%
Puts: 8.42% | 7.89%
Current vs 7-Day Avg -54.75% | -35.26%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($127.01M). P/C ratio rising 104% - 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
11:45BEARISHBULLISHBULLISH
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 266 of results (avg 5.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Jul 175.205.30$5.251.9%1.5K0.401.3K
$150.00Jul 2410.4010.60$10.501.9%2040.55422
$160.00Jul 174.404.50$4.452.2%3.4K0.3610.1K
$147.00Jul 107.107.30$7.202.8%1540.6590
$152.50Jul 177.107.30$7.202.8%9840.50597
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2110.5010.60$10.550.9%6.1K0.3014.2K
$150.00Aug 2117.2017.40$17.301.2%2.2K0.4318.6K
$145.00Aug 2114.7014.90$14.801.4%4.4K0.394.2K
$155.00Aug 2119.8020.10$19.951.5%3650.4820.2K
$140.00Aug 2112.5012.70$12.601.6%1.5K0.357.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.55, 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%1.6K0.061.3K
$175.00Jul 100.400.45$0.4311.6%9.3K0.0710.0K
$172.50Jul 100.500.55$0.539.4%2.8K0.095.3K
$170.00Jul 100.600.65$0.637.9%15.5K0.1016.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Jul 100.250.30$0.2817.9%850.05690
$133.00Jul 100.300.35$0.3215.6%1690.06277
$134.00Jul 100.350.40$0.3813.2%1860.07453
$135.00Jul 100.450.50$0.4810.4%3.0K0.085.6K
$136.00Jul 100.500.60$0.5518.2%3700.09900

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 146 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 1026.6029.80$28.2011.3%11.001
$125.00Jul 1025.8027.50$26.656.4%--1.0022
$126.00Jul 1024.8026.60$25.707.0%--1.0012
$127.00Jul 1023.4025.60$24.509.0%--1.0011
$130.00Jul 1020.9022.40$21.656.9%290.94709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1028.1029.40$28.754.5%420.95436
$177.50Jul 1025.6027.00$26.305.3%160.94167
$175.00Jul 1023.7024.50$24.103.3%510.931.3K
$172.50Jul 1020.8022.00$21.405.6%250.92281
$170.00Jul 1018.9019.70$19.304.1%770.901.8K

Most actively traded options today. High liquidity = easy entry/exit. 291 active (total vol 230.4K, top 15.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 100.600.65$0.637.9%15.5K0.1016.6K
$160.00Jul 101.851.95$1.905.3%14.2K0.2614.2K
$175.00Jul 100.400.45$0.4311.6%9.3K0.0710.0K
$155.00Jul 103.203.40$3.306.1%6.8K0.406.1K
$157.50Jul 102.452.55$2.504.0%6.1K0.322.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 104.104.30$4.204.8%14.6K0.449.0K
$140.00Jul 101.051.15$1.109.1%12.1K0.167.4K
$155.00Jul 106.907.10$7.002.9%8.3K0.604.9K
$152.50Jul 105.405.60$5.503.6%6.3K0.522.8K
$135.00Aug 2110.5010.60$10.550.9%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. 42 strikes (avg 7.7%, max 31.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21110.8%84.2%31.5%4.8K21.7K
$177.50Jul 10Aug 14106.8%86.5%23.5%1.6K1.5K
$175.00Jul 10Aug 21102.2%84.2%21.3%9.6K12.5K
$172.50Jul 10Aug 1499.2%86.5%14.7%2.8K5.3K
$170.00Jul 10Aug 2195.1%84.4%12.6%15.8K21.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21110.8%84.2%31.5%1644.8K
$177.50Jul 10Aug 7106.8%85.7%24.6%16184
$175.00Jul 10Aug 21102.2%84.2%21.3%753.8K
$172.50Jul 10Aug 1499.2%86.5%14.7%28309
$170.00Jul 10Aug 2195.1%84.4%12.6%8865.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 24.00, avg 2.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$172.50$175.00Jul 10$0.10$2.40$0.1024.00$172.60
$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
$165.00$167.50Jul 10$0.25$2.25$0.259.00$165.25
$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$0.47$4.53$0.479.64$129.53
$138.00$137.00Jul 10$0.12$0.88$0.127.33$137.88
$137.00$136.00Jul 10$0.13$0.87$0.136.69$136.87
$139.00$138.00Jul 10$0.13$0.87$0.136.69$138.87
$130.00$125.00Jul 24$0.80$4.20$0.805.25$129.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 270 found (best R:R 24.00, avg 1.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$127.00$130.00Jul 10$2.85$2.85$0.1519.00$129.85
$143.00$145.00Aug 7$1.85$1.85$0.1512.33$144.85
$130.00$134.00Jul 10$3.60$3.60$0.409.00$133.60
$130.00$135.00Jul 17$4.40$4.40$0.607.33$134.40
$125.00$130.00Jul 17$4.30$4.30$0.706.14$129.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$172.50$170.00Jul 24$2.40$2.40$0.1024.00$170.10
$170.00$167.50Jul 10$2.35$2.35$0.1515.67$167.65
$175.00$172.50Jul 17$2.35$2.35$0.1515.67$172.65
$180.00$177.50Jul 17$2.35$2.35$0.1515.67$177.65
$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 $2.67, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.3596.3%82.0%
$180.00Jul 10Jul 17$1.01110.8%86.6%
$130.00Jul 10Jul 17$1.0590.7%79.5%
$177.50Jul 10Jul 17$1.12106.8%84.9%
$135.00Jul 10Jul 17$1.3089.4%78.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.6296.3%82.0%
$130.00Jul 10Jul 17$0.9790.7%79.5%
$180.00Jul 10Jul 17$1.00110.8%86.6%
$177.50Jul 10Jul 17$1.10106.8%84.9%
$175.00Jul 10Jul 17$1.20102.2%83.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 6.41% of stock, avg 17.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 10$5.50$4.20$9.70$140.30$159.706.41%
$149.00Jul 10$6.00$3.75$9.75$139.25$158.756.45%
$152.50Jul 10$4.30$5.50$9.80$142.70$162.306.48%
$148.00Jul 10$6.60$3.35$9.95$138.05$157.956.58%
$147.00Jul 10$7.20$2.95$10.15$136.85$157.156.71%
$155.00Jul 10$3.30$7.00$10.30$144.70$165.306.81%
$146.00Jul 10$7.90$2.60$10.50$135.50$156.506.94%
$145.00Jul 10$8.60$2.28$10.88$134.12$155.887.19%
$157.50Jul 10$2.50$8.70$11.20$146.30$168.707.41%
$144.00Jul 10$9.30$1.98$11.28$132.72$155.287.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.66% of stock, avg 12.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$162.50$146.00Jul 10$1.42$2.60$4.02$141.98$166.52
$162.50$147.00Jul 10$1.42$2.95$4.37$142.63$166.87
$160.00$146.00Jul 10$1.90$2.60$4.50$141.50$164.50
$162.50$148.00Jul 10$1.42$3.35$4.77$143.23$167.27
$160.00$147.00Jul 10$1.90$2.95$4.85$142.15$164.85
$157.50$146.00Jul 10$2.50$2.60$5.10$140.90$162.60
$162.50$149.00Jul 10$1.42$3.75$5.17$143.83$167.67
$165.00$135.00Jul 17$3.20$1.98$5.18$129.82$170.18
$160.00$148.00Jul 10$1.90$3.35$5.25$142.75$165.25
$157.50$147.00Jul 10$2.50$2.95$5.45$141.55$162.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 251 found (best R:R 15.67, avg credit $2.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/158160/162Jul 17$2.35$0.1515.67$155.15$162.35
125/130135/140Aug 21$4.70$0.3015.67$125.30$139.70
135/140145/150Aug 21$4.60$0.4011.50$135.40$149.60
155/160165/170Aug 21$4.60$0.4011.50$155.40$169.60
125/130135/140Jul 24$4.55$0.4510.11$125.45$139.55
145/146148/149Jul 24$0.90$0.109.00$145.10$148.90
145/150155/160Aug 21$4.50$0.509.00$145.50$159.50
150/155160/165Aug 21$4.50$0.509.00$150.50$164.50
160/165170/175Aug 21$4.50$0.509.00$160.50$174.50
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 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$167.50$170.00Jul 10$0.05$2.4549.00
$172.50$175.00$177.50Jul 10$0.05$2.4549.00
$160.00$162.50$165.00Jul 17$0.05$2.4549.00
$155.00$157.50$160.00Jul 24$0.05$2.4549.00
$157.50$160.00$162.50Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.05$4.9599.00
$125.00$130.00$135.00Aug 7$0.10$4.9049.00
$130.00$135.00$140.00Aug 14$0.10$4.9049.00
$125.00$130.00$135.00Aug 21$0.15$4.8532.33
$135.00$140.00$145.00Aug 21$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. 51 found (best net $-0.23, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$177.50$180.001:2Jul 10-$0.26$2.24
$172.50$175.001:2Jul 10-$0.33$2.17
$175.00$177.501:2Jul 10-$0.33$2.17
$167.50$170.001:2Jul 10-$0.43$2.07
$170.00$172.501:2Jul 10-$0.43$2.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Jul 17-$0.23$4.77
$135.00$130.001:2Jul 17-$0.36$4.64
$140.00$135.001:2Jul 17-$0.76$4.24
$130.00$125.001:2Jul 24-$0.80$4.20
$135.00$130.001:2Jul 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. 78 found (best yield 10.58%, avg 4.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$16.000.522.5%10.58%13.07%1.5K7.4K
$152.50Aug 14$15.500.540.8%10.25%11.09%1536
$155.00Aug 14$14.700.522.5%9.72%12.21%13601
$152.50Aug 7$14.400.540.8%9.52%10.36%7121
$160.00Aug 21$14.000.485.8%9.26%15.06%73311.0K
$157.50Aug 14$13.500.494.2%8.93%13.07%261
$155.00Aug 7$13.000.512.5%8.60%11.09%140146
$160.00Aug 14$12.400.475.8%8.20%14.00%6313
$165.00Aug 21$12.200.449.1%8.07%17.17%19712.3K
$157.50Aug 7$11.600.484.2%7.67%11.82%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 201,418
Total Puts 170,124
Put/Call Ratio 0.84
Net Difference 31,294

Prior's Put/Call Breakdown

Total Calls 260,685
Total Puts 107,800
Put/Call Ratio 0.41
Net Difference 152,885

Prior 7-Day Put/Call Summary

Total Calls 2,244,416
Total Puts 1,530,017
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