Tour v297
SPCX
SPACE EX TECH SPACEX A
$152.60 -4.87%
(7/7 12:30) ◀
|
Tuesday, July 7, 2026 (12:35pm)
January 2026
|
▶ (7/7 12:40)
◀ 7/7 12:35 ▶

Option Volume

Detail
ℹ
Current (07/07 12:35pm) 423,272
Calls: 230,132 (54%)
Puts: 193,140 (46%)
Prior (07/06) 416,585
Calls: 294,273 (71%)
Puts: 122,312 (29%)
Current vs Prior +1.61%
Calls: -21.80% (Calls)
Puts: +57.91% (Puts)
Prior 7-Day Total 4,004,157
Calls: 2,368,581 (59%)
Puts: 1,635,576 (41%)
Prior 7-Day Average 572,022
Calls: 338,368 (59%)
Puts: 233,653 (41%)
Current vs Prior 7-Day Avg -26.00%
Calls: -31.99%
Puts: -17.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 12:35pm) $222.53M
Calls: $85.85M (39%)
Puts: $136.67M (61%)
Prior (07/06) $243.11M
Calls: $130.04M (53%)
Puts: $113.06M (47%)
Current vs Prior -8.47%
Calls: -33.98%
Puts: +20.88%
Prior 7-Day Total $2.36B
Calls: $1.04B (44%)
Puts: $1.32B (56%)
Prior 7-Day Average $336.44M
Calls: $148.25M (44%)
Puts: $188.19M (56%)
Current vs Prior 7-Day Avg -33.86%
Calls: -42.09%
Puts: -27.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 12:35pm) 0.84
Prior (07/06) 0.42
Current vs Prior +101.92%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +14.09%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07 12:35pm) 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 7.21% | 10.98%10.98% | 25.36%
Prior 8.45% | 12.00%12.00% | 26.09%
Current vs Prior -14.66% | -8.53%-8.53% | -2.79%
Prior 7-Day Avg 7.73% | 11.93%12.45% | 26.18%
Current vs 7-Day Avg -6.71% | -7.99%-11.84% | -3.12%
Prior 7-Day Eod 8.45% | 12.00%-- | --
Current vs 7-Day Eod -14.66% | -8.53%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.47% | 5.36%
Calls: 2.06% | 5.19%
Puts: 4.88% | 5.52%
Prior 3.65% | 5.66%
Calls: 3.17% | 4.35%
Puts: 4.14% | 6.97%
Current vs Prior -4.93% | -5.30%
Prior 7-Day Avg 8.04% | 6.41%
Calls: 7.67% | 4.93%
Puts: 8.42% | 7.89%
Current vs 7-Day Avg -56.86% | -16.38%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($136.67M). P/C ratio rising 102% - 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
12:30BEARISHBULLISHBULLISH
12:25BEARISHBULLISHBULLISH
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 268 of results (avg 5.4%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Jul 106.706.80$6.751.5%2890.63138
$152.50Jul 104.804.90$4.852.1%5.9K0.52393
$150.00Aug 2119.0019.40$19.202.1%4570.5710.0K
$160.00Jul 102.102.15$2.132.3%16.2K0.2914.2K
$180.00Aug 218.408.60$8.502.4%4060.335.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2112.1012.20$12.150.8%1.9K0.347.1K
$145.00Aug 2114.2014.40$14.301.4%4.5K0.384.2K
$150.00Aug 2116.6016.90$16.751.8%2.4K0.4218.6K
$135.00Aug 2110.1010.30$10.202.0%7.7K0.2914.2K
$147.00Jul 102.452.50$2.482.0%1.4K0.312.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.54, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Jul 100.250.30$0.2817.9%5960.041.3K
$180.00Jul 100.300.35$0.3215.6%4.7K0.0516.0K
$177.50Jul 100.350.40$0.3813.2%2.0K0.061.3K
$175.00Jul 100.450.50$0.4810.4%9.7K0.0810.0K
$172.50Jul 100.550.60$0.578.8%3.0K0.095.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Jul 100.250.30$0.2817.9%1720.05277
$134.00Jul 100.300.35$0.3215.6%1910.06453
$135.00Jul 100.350.40$0.3813.2%3.4K0.075.6K
$137.00Jul 100.500.55$0.539.4%4990.09702
$138.00Jul 100.600.65$0.637.9%3650.102.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 151 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 1026.6031.30$28.9516.2%11.001
$125.00Jul 1025.2029.30$27.2515.0%--1.0022
$126.00Jul 1024.3030.20$27.2521.7%--1.0012
$127.00Jul 1023.2027.60$25.4017.3%--1.0011
$130.00Jul 1022.1023.50$22.806.1%310.94709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Jul 1029.4034.20$31.8015.1%10.9561
$180.00Jul 1026.9029.10$28.007.9%420.95436
$177.50Jul 1024.4027.60$26.0012.3%160.94167
$175.00Jul 1022.0024.80$23.4012.0%520.921.3K
$172.50Jul 1019.4021.60$20.5010.7%260.91281

Most actively traded options today. High liquidity = easy entry/exit. 304 active (total vol 267.1K, top 17.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 100.700.75$0.736.8%17.2K0.1216.6K
$160.00Jul 102.102.15$2.132.3%16.2K0.2914.2K
$175.00Jul 100.450.50$0.4810.4%9.7K0.0810.0K
$155.00Jul 103.703.80$3.752.7%8.8K0.436.1K
$165.00Jul 101.201.25$1.234.1%7.8K0.1812.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 103.503.60$3.552.8%17.6K0.409.0K
$140.00Jul 100.850.90$0.885.7%12.5K0.147.4K
$145.00Jul 101.851.90$1.882.7%10.5K0.259.3K
$155.00Jul 106.006.30$6.154.9%8.8K0.574.9K
$135.00Aug 2110.1010.30$10.202.0%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. 40 strikes (avg 8.5%, max 36.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$182.50Jul 10Aug 14110.3%86.5%27.6%5971.4K
$180.00Jul 10Aug 21107.0%84.1%27.1%5.1K21.7K
$175.00Jul 10Aug 21100.6%84.2%19.5%10.1K12.5K
$177.50Jul 10Aug 14102.9%86.3%19.2%2.0K1.5K
$125.00Jul 10Aug 21100.2%89.0%12.6%2065
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$182.50Jul 10Jul 31110.3%80.8%36.6%171
$180.00Jul 10Aug 21107.0%84.1%27.1%1654.8K
$175.00Jul 10Aug 21100.6%84.2%19.5%813.8K
$177.50Jul 10Aug 7102.9%86.8%18.5%16184
$125.00Jul 10Aug 21100.2%89.0%12.6%2.2K6.4K

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 2.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$182.50Jul 17$0.15$2.35$0.1515.67$180.15
$170.00$172.50Jul 10$0.16$2.34$0.1614.62$170.16
$167.50$170.00Jul 10$0.20$2.30$0.2011.50$167.70
$177.50$180.00Jul 17$0.20$2.30$0.2011.50$177.70
$175.00$177.50Jul 17$0.25$2.25$0.259.00$175.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.45$4.55$0.4510.11$129.55
$139.00$138.00Jul 10$0.12$0.88$0.127.33$138.88
$140.00$139.00Jul 10$0.13$0.87$0.136.69$139.87
$135.00$130.00Jul 17$0.67$4.33$0.676.46$134.33
$141.00$140.00Jul 10$0.14$0.86$0.146.14$140.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 274 found (best R:R 24.00, avg 1.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$134.00Jul 10$3.80$3.80$0.2019.00$133.80
$146.00$148.00Aug 7$1.85$1.85$0.1512.33$147.85
$138.00$139.00Jul 10$0.90$0.90$0.109.00$138.90
$130.00$135.00Jul 17$4.45$4.45$0.558.09$134.45
$130.00$135.00Jul 31$4.35$4.35$0.656.69$134.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$167.50Jul 10$2.40$2.40$0.1024.00$167.60
$167.50$165.00Jul 10$2.30$2.30$0.2011.50$165.20
$177.50$175.00Jul 24$2.30$2.30$0.2011.50$175.20
$175.00$172.50Jul 17$2.25$2.25$0.259.00$172.75
$165.00$162.50Jul 10$2.10$2.10$0.405.25$162.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $2.53, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.85100.2%82.2%
$182.50Jul 10Jul 17$0.97110.3%87.2%
$130.00Jul 10Jul 17$1.0095.2%80.1%
$180.00Jul 10Jul 17$1.08107.0%85.3%
$177.50Jul 10Jul 17$1.22102.9%83.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$182.50Jul 10Jul 17$0.10110.3%87.2%
$125.00Jul 10Jul 17$0.55100.2%82.2%
$177.50Jul 10Jul 17$0.80102.9%83.8%
$180.00Jul 10Jul 17$0.80107.0%85.3%
$175.00Jul 10Jul 17$0.85100.6%82.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 6.29% of stock, avg 17.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Jul 10$4.85$4.75$9.60$142.90$162.106.29%
$150.00Jul 10$6.20$3.55$9.75$140.25$159.756.39%
$149.00Jul 10$6.75$3.15$9.90$139.10$158.906.49%
$155.00Jul 10$3.75$6.15$9.90$145.10$164.906.49%
$148.00Jul 10$7.40$2.80$10.20$137.80$158.206.68%
$147.00Jul 10$8.00$2.48$10.48$136.52$157.486.87%
$157.50Jul 10$2.85$7.75$10.60$146.90$168.106.95%
$146.00Jul 10$8.70$2.15$10.85$135.15$156.857.11%
$145.00Jul 10$9.40$1.88$11.28$133.72$156.287.39%
$160.00Jul 10$2.13$9.60$11.73$148.27$171.737.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 2.43% of stock, avg 12.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$147.00Jul 10$1.23$2.48$3.71$143.29$168.71
$165.00$148.00Jul 10$1.23$2.80$4.03$143.97$169.03
$162.50$147.00Jul 10$1.63$2.48$4.11$142.89$166.61
$165.00$149.00Jul 10$1.23$3.15$4.38$144.62$169.38
$162.50$148.00Jul 10$1.63$2.80$4.43$143.57$166.93
$160.00$147.00Jul 10$2.13$2.48$4.61$142.39$164.61
$162.50$149.00Jul 10$1.63$3.15$4.78$144.22$167.28
$165.00$150.00Jul 10$1.23$3.55$4.78$145.22$169.78
$160.00$148.00Jul 10$2.13$2.80$4.93$143.07$164.93
$162.50$150.00Jul 10$1.63$3.55$5.18$144.82$167.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 252 found (best R:R 15.67, avg credit $2.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/165170/175Aug 21$4.70$0.3015.67$160.30$174.70
152/155158/160Jul 17$2.30$0.2011.50$152.70$159.80
143/144155/158Aug 7$2.30$0.2011.50$141.70$157.30
144/145155/158Aug 7$2.30$0.2011.50$142.70$157.30
146/147155/158Aug 7$2.30$0.2011.50$144.70$157.30
145/150155/160Aug 21$4.60$0.4011.50$145.40$159.60
150/155160/165Aug 21$4.60$0.4011.50$150.40$164.60
125/130135/140Jul 17$4.50$0.509.00$125.50$139.50
155/158160/162Jul 17$2.25$0.259.00$155.25$162.25
144/145147/148Jul 24$0.90$0.109.00$144.10$147.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$162.50$165.00Jul 17$0.05$2.4549.00
$177.50$180.00$182.50Jul 17$0.05$2.4549.00
$125.00$130.00$135.00Jul 24$0.10$4.9049.00
$172.50$175.00$177.50Jul 31$0.05$2.4549.00
$177.50$180.00$182.50Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 17$0.05$2.4549.00
$162.50$165.00$167.50Jul 17$0.05$2.4549.00
$150.00$152.50$155.00Jul 24$0.05$2.4549.00
$155.00$157.50$160.00Jul 24$0.05$2.4549.00
$167.50$170.00$172.50Jul 24$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. 52 found (best net $-0.18, 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-$0.28$2.22
$172.50$175.001:2Jul 10-$0.39$2.11
$170.00$172.501:2Jul 10-$0.41$2.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Jul 17-$0.18$4.82
$135.00$130.001:2Jul 17-$0.41$4.59
$140.00$135.001:2Jul 17-$0.70$4.30
$130.00$125.001:2Jul 24-$0.73$4.27
$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. 77 found (best yield 10.88%, avg 4.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$16.600.531.6%10.88%12.45%1.6K7.4K
$155.00Aug 14$15.100.531.6%9.90%11.47%16601
$160.00Aug 21$14.400.494.8%9.44%14.29%95711.0K
$155.00Aug 7$13.700.521.6%8.98%10.55%175146
$157.50Aug 14$13.300.503.2%8.72%11.93%261
$160.00Aug 14$12.700.484.8%8.32%13.17%6413
$165.00Aug 21$12.700.458.1%8.32%16.45%22512.3K
$157.50Aug 7$11.600.493.2%7.60%10.81%4146
$160.00Aug 7$11.500.474.8%7.54%12.39%184258
$162.50Aug 14$11.400.456.5%7.47%13.96%1633

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 230,132
Total Puts 193,140
Put/Call Ratio 0.84
Net Difference 36,992

Prior's Put/Call Breakdown

Total Calls 294,273
Total Puts 122,312
Put/Call Ratio 0.42
Net Difference 171,961

Prior 7-Day Put/Call Summary

Total Calls 2,368,581
Total Puts 1,635,576
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