Tour v297
SPCX
SPACE EX TECH SPACEX A
$152.32 -5.05%
(7/7 12:20) ◀
|
Tuesday, July 7, 2026 (12:25pm)
January 2026
|
▶ (7/7 12:30)
◀ 7/7 12:25 ▶

Option Volume

Detail
ℹ
Current (07/07 12:25pm) 411,810
Calls: 224,065 (54%)
Puts: 187,745 (46%)
Prior (07/06) 405,502
Calls: 290,479 (72%)
Puts: 115,023 (28%)
Current vs Prior +1.56%
Calls: -22.86% (Calls)
Puts: +63.22% (Puts)
Prior 7-Day Total 3,961,079
Calls: 2,343,877 (59%)
Puts: 1,617,202 (41%)
Prior 7-Day Average 565,868
Calls: 334,839 (59%)
Puts: 231,028 (41%)
Current vs Prior 7-Day Avg -27.23%
Calls: -33.08%
Puts: -18.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 12:25pm) $215.57M
Calls: $82.23M (38%)
Puts: $133.34M (62%)
Prior (07/06) $234.38M
Calls: $123.11M (53%)
Puts: $111.28M (47%)
Current vs Prior -8.02%
Calls: -33.20%
Puts: +19.83%
Prior 7-Day Total $2.34B
Calls: $1.02B (43%)
Puts: $1.32B (57%)
Prior 7-Day Average $334.33M
Calls: $145.20M (43%)
Puts: $189.13M (57%)
Current vs Prior 7-Day Avg -35.52%
Calls: -43.37%
Puts: -29.50%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 12:25pm) 0.84
Prior (07/06) 0.40
Current vs Prior +111.60%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +13.66%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07 12:25pm) 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 7.16% | 10.96%10.96% | 25.44%
Prior 8.45% | 12.00%12.00% | 26.09%
Current vs Prior -15.28% | -8.63%-8.63% | -2.48%
Prior 7-Day Avg 7.73% | 11.93%12.45% | 26.18%
Current vs 7-Day Avg -7.39% | -8.09%-11.94% | -2.81%
Prior 7-Day Eod 8.45% | 12.00%-- | --
Current vs 7-Day Eod -15.28% | -8.63%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.85% | 3.52%
Calls: 1.65% | 4.44%
Puts: 2.06% | 2.60%
Prior 3.65% | 5.66%
Calls: 3.17% | 4.35%
Puts: 4.14% | 6.97%
Current vs Prior -49.32% | -37.81%
Prior 7-Day Avg 8.04% | 6.41%
Calls: 7.67% | 4.93%
Puts: 8.42% | 7.89%
Current vs 7-Day Avg -77.00% | -45.09%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($133.34M). P/C ratio rising 112% - 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 BULLISH
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
12:20BEARISHBULLISHBULLISH
12:15BEARISHBULLISHBULLISH
12:10BEARISHBULLISHBULLISH
12:05BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:55BEARISHBULLISHBULLISH
11:50BEARISHBULLISHBULLISH
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 5.1%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 176.506.60$6.551.5%3.0K0.472.1K
$150.00Jul 106.006.10$6.051.7%4.8K0.601.1K
$170.00Aug 2111.2011.40$11.301.8%2900.414.6K
$157.50Jul 102.752.80$2.781.8%6.6K0.362.9K
$175.00Aug 219.709.90$9.802.0%3640.372.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 218.508.60$8.551.2%7520.258.7K
$145.00Aug 2114.4014.60$14.501.4%4.5K0.384.2K
$140.00Aug 2112.2012.40$12.301.6%1.6K0.347.1K
$140.00Jul 172.802.85$2.831.8%1.5K0.239.3K
$150.00Aug 2116.8017.10$16.951.8%2.3K0.4218.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.53, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Jul 100.250.30$0.2817.9%5940.041.3K
$180.00Jul 100.300.35$0.3215.6%4.7K0.0516.0K
$177.50Jul 100.350.40$0.3813.2%2.0K0.061.3K
$172.50Jul 100.500.55$0.539.4%2.9K0.095.3K
$170.00Jul 100.700.75$0.736.8%16.8K0.1216.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Jul 100.250.30$0.2817.9%1720.05277
$134.00Jul 100.300.35$0.3215.6%1890.05453
$135.00Jul 100.350.40$0.3813.2%3.4K0.075.6K
$136.00Jul 100.400.45$0.4311.6%4870.07900
$137.00Jul 100.500.55$0.539.4%4830.09702

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 150 found (avg delta 0.70, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 1026.6030.60$28.6014.0%10.991
$125.00Jul 1025.2028.30$26.7511.6%--0.9922
$126.00Jul 1024.3027.30$25.8011.6%--0.9812
$127.00Jul 1023.2026.60$24.9013.7%--0.9811
$130.00Jul 1021.9023.00$22.454.9%290.97709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Jul 1029.4032.90$31.1511.2%10.9261
$180.00Jul 1026.9029.50$28.209.2%420.92436
$177.50Jul 1024.4027.60$26.0012.3%160.92167
$175.00Jul 1022.0024.80$23.4012.0%520.911.3K
$172.50Jul 1019.4022.00$20.7012.6%260.90281

Most actively traded options today. High liquidity = easy entry/exit. 303 active (total vol 260.5K, top 16.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 100.700.75$0.736.8%16.8K0.1216.6K
$160.00Jul 102.052.10$2.082.4%15.8K0.2914.2K
$175.00Jul 100.400.50$0.4522.2%9.7K0.0710.0K
$155.00Jul 103.603.70$3.652.7%8.3K0.446.1K
$165.00Jul 101.151.20$1.174.3%7.7K0.1812.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 103.603.80$3.705.4%16.2K0.409.0K
$140.00Jul 100.850.90$0.885.7%12.4K0.147.4K
$145.00Jul 101.901.95$1.922.6%10.4K0.259.3K
$155.00Jul 106.206.40$6.303.2%8.8K0.564.9K
$135.00Aug 2110.2010.40$10.301.9%7.7K0.2914.2K

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 7.3%, max 35.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$182.50Jul 10Aug 14110.0%87.0%26.5%5951.4K
$180.00Jul 10Aug 21106.6%84.5%26.2%5.1K21.7K
$177.50Jul 10Aug 14102.5%87.1%17.7%2.0K1.5K
$175.00Jul 10Aug 2199.0%84.7%16.8%10.0K12.5K
$125.00Jul 10Aug 21100.3%89.1%12.5%2065
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$182.50Jul 10Jul 31110.0%81.1%35.5%171
$180.00Jul 10Aug 21106.6%84.5%26.2%1654.8K
$177.50Jul 10Aug 7102.5%87.5%17.2%16184
$175.00Jul 10Aug 2199.0%84.7%16.8%803.8K
$125.00Jul 10Aug 21100.2%89.1%12.4%2.1K6.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 15.67, avg 2.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$182.50Jul 17$0.15$2.35$0.1515.67$180.15
$167.50$170.00Jul 10$0.17$2.33$0.1713.71$167.67
$170.00$172.50Jul 10$0.20$2.30$0.2011.50$170.20
$177.50$180.00Jul 17$0.20$2.30$0.2011.50$177.70
$175.00$177.50Jul 17$0.23$2.27$0.239.87$175.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.42$4.58$0.4210.90$129.58
$137.00$136.00Jul 10$0.10$0.90$0.109.00$136.90
$141.00$140.00Jul 10$0.14$0.86$0.146.14$140.86
$135.00$130.00Jul 17$0.70$4.30$0.706.14$134.30
$139.00$138.00Jul 10$0.15$0.85$0.155.67$138.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 274 found (best R:R 15.67, avg 1.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$123.00$125.00Jul 10$1.85$1.85$0.1512.33$124.85
$149.00$150.00Aug 14$0.90$0.90$0.109.00$149.90
$130.00$134.00Jul 10$3.45$3.45$0.556.27$133.45
$130.00$135.00Jul 31$4.30$4.30$0.706.14$134.30
$137.00$138.00Jul 10$0.85$0.85$0.155.67$137.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$177.50$175.00Jul 24$2.35$2.35$0.1515.67$175.15
$182.50$180.00Jul 31$2.35$2.35$0.1515.67$180.15
$180.00$177.50Jul 24$2.30$2.30$0.2011.50$177.70
$180.00$177.50Jul 31$2.30$2.30$0.2011.50$177.70
$165.00$162.50Jul 10$2.25$2.25$0.259.00$162.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $2.56, cheapest $0.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.80100.3%82.4%
$130.00Jul 10Jul 17$0.9595.3%79.8%
$182.50Jul 10Jul 17$0.97110.0%86.9%
$180.00Jul 10Jul 17$1.08106.6%85.4%
$177.50Jul 10Jul 17$1.22102.5%83.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.55100.2%82.4%
$175.00Jul 10Jul 17$0.8599.0%82.2%
$177.50Jul 10Jul 17$0.85102.5%83.5%
$180.00Jul 10Jul 17$0.85106.6%85.4%
$182.50Jul 10Jul 17$0.85110.0%86.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 6.30% of stock, avg 17.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Jul 10$4.75$4.85$9.60$142.90$162.106.30%
$150.00Jul 10$6.05$3.70$9.75$140.25$159.756.40%
$149.00Jul 10$6.60$3.25$9.85$139.15$158.856.47%
$155.00Jul 10$3.65$6.30$9.95$145.05$164.956.53%
$148.00Jul 10$7.20$2.85$10.05$137.95$158.056.60%
$147.00Jul 10$7.95$2.50$10.45$136.55$157.456.86%
$157.50Jul 10$2.78$7.90$10.68$146.82$168.187.01%
$146.00Jul 10$8.60$2.20$10.80$135.20$156.807.09%
$145.00Jul 10$9.30$1.92$11.22$133.78$156.227.37%
$144.00Jul 10$10.05$1.65$11.70$132.30$155.707.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 2.41% of stock, avg 12.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$147.00Jul 10$1.17$2.50$3.67$143.33$168.67
$165.00$148.00Jul 10$1.17$2.85$4.02$143.98$169.02
$162.50$147.00Jul 10$1.58$2.50$4.08$142.92$166.58
$165.00$149.00Jul 10$1.17$3.25$4.42$144.58$169.42
$162.50$148.00Jul 10$1.58$2.85$4.43$143.57$166.93
$160.00$147.00Jul 10$2.08$2.50$4.58$142.42$164.58
$162.50$149.00Jul 10$1.58$3.25$4.83$144.17$167.33
$165.00$150.00Jul 10$1.17$3.70$4.87$145.13$169.87
$160.00$148.00Jul 10$2.08$2.85$4.93$143.07$164.93
$165.00$135.00Jul 17$3.45$1.75$5.20$129.80$170.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 259 found (best R:R 19.00, avg credit $2.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/143155/158Aug 7$2.85$0.1519.00$140.15$157.85
130/135140/144Aug 14$4.65$0.3513.29$130.35$144.65
145/150155/160Aug 21$4.65$0.3513.29$145.35$159.65
155/158160/162Jul 17$2.30$0.2011.50$155.20$162.30
130/135140/145Aug 21$4.60$0.4011.50$130.40$144.60
135/140145/150Aug 21$4.60$0.4011.50$135.40$149.60
155/160165/170Aug 21$4.55$0.4510.11$155.45$169.55
160/165170/175Aug 21$4.55$0.4510.11$160.45$174.55
143/144145/146Jul 24$0.90$0.109.00$143.10$145.90
143/144147/148Jul 24$0.90$0.109.00$143.10$147.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Jul 17$0.10$4.9049.00
$177.50$180.00$182.50Jul 17$0.05$2.4549.00
$165.00$167.50$170.00Jul 31$0.05$2.4549.00
$150.00$152.50$155.00Aug 7$0.05$2.4549.00
$167.50$170.00$172.50Jul 17$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 24$0.05$2.4549.00
$160.00$162.50$165.00Jul 24$0.05$2.4549.00
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
$177.50$180.00$182.50Jul 31$0.05$2.4549.00
$145.00$150.00$155.00Aug 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. 52 found (best net $-0.21, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$182.501:2Jul 10-$0.24$2.26
$177.50$180.001:2Jul 10-$0.26$2.24
$175.00$177.501:2Jul 10-$0.31$2.19
$170.00$172.501:2Jul 10-$0.33$2.17
$172.50$175.001:2Jul 10-$0.37$2.13
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Jul 17-$0.21$4.79
$135.00$130.001:2Jul 17-$0.35$4.65
$140.00$135.001:2Jul 17-$0.67$4.33
$130.00$125.001:2Jul 24-$0.68$4.32
$135.00$130.001:2Jul 24-$1.14$3.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 11.03%, avg 4.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$16.800.531.8%11.03%12.79%1.6K7.4K
$152.50Aug 14$15.300.540.1%10.04%10.16%1736
$155.00Aug 14$15.300.521.8%10.04%11.80%14601
$152.50Aug 7$14.700.540.1%9.65%9.77%8821
$160.00Aug 21$14.600.495.0%9.59%14.63%95111.0K
$155.00Aug 7$14.000.511.8%9.19%10.95%167146
$157.50Aug 14$13.300.503.4%8.73%12.13%261
$165.00Aug 21$12.700.458.3%8.34%16.66%20712.3K
$160.00Aug 14$12.200.475.0%8.01%13.05%6313
$160.00Aug 7$12.000.475.0%7.88%12.92%178258

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 224,065
Total Puts 187,745
Put/Call Ratio 0.84
Net Difference 36,320

Prior's Put/Call Breakdown

Total Calls 290,479
Total Puts 115,023
Put/Call Ratio 0.40
Net Difference 175,456

Prior 7-Day Put/Call Summary

Total Calls 2,343,877
Total Puts 1,617,202
Average Put/Call Ratio 0.74
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