Tour v297
SPCX
SPACE EX TECH SPACEX A
$151.88 -5.32%
(7/7 13:45) ◀
|
Tuesday, July 7, 2026 (1:50pm)
January 2026
|
▶ (7/7 13:55)
◀ 7/7 13:50 ▶

Option Volume

Detail
ℹ
Current (07/07 1:50pm) 474,042
Calls: 260,733 (55%)
Puts: 213,309 (45%)
Prior (07/06) 523,310
Calls: 362,076 (69%)
Puts: 161,234 (31%)
Current vs Prior -9.41%
Calls: -27.99% (Calls)
Puts: +32.30% (Puts)
Prior 7-Day Total 4,232,441
Calls: 2,501,012 (59%)
Puts: 1,731,429 (41%)
Prior 7-Day Average 604,634
Calls: 357,287 (59%)
Puts: 247,347 (41%)
Current vs Prior 7-Day Avg -21.60%
Calls: -27.02%
Puts: -13.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 1:50pm) $252.06M
Calls: $98.57M (39%)
Puts: $153.49M (61%)
Prior (07/06) $294.00M
Calls: $130.63M (44%)
Puts: $163.37M (56%)
Current vs Prior -14.27%
Calls: -24.54%
Puts: -6.05%
Prior 7-Day Total $2.49B
Calls: $1.10B (44%)
Puts: $1.39B (56%)
Prior 7-Day Average $355.19M
Calls: $157.30M (44%)
Puts: $197.89M (56%)
Current vs Prior 7-Day Avg -29.04%
Calls: -37.34%
Puts: -22.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 1:50pm) 0.82
Prior (07/06) 0.45
Current vs Prior +83.72%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +12.47%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07 1:50pm) 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 7.04% | 10.80%10.80% | 25.22%
Prior 8.45% | 12.00%12.00% | 26.09%
Current vs Prior -16.59% | -10.01%-10.02% | -3.34%
Prior 7-Day Avg 7.73% | 11.93%12.45% | 26.18%
Current vs 7-Day Avg -8.83% | -9.48%-13.27% | -3.66%
Prior 7-Day Eod 8.45% | 12.00%-- | --
Current vs 7-Day Eod -16.59% | -10.01%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.75% | 3.67%
Calls: 3.51% | 3.51%
Puts: 4.00% | 3.82%
Prior 3.65% | 5.66%
Calls: 3.17% | 4.35%
Puts: 4.14% | 6.97%
Current vs Prior +2.74% | -35.16%
Prior 7-Day Avg 8.04% | 6.41%
Calls: 7.67% | 4.93%
Puts: 8.42% | 7.89%
Current vs 7-Day Avg -53.38% | -42.75%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($153.49M). P/C ratio rising 84% - 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 BULLISH
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
13:45BEARISHBULLISHBULLISH
13:40BEARISHBULLISHBULLISH
13:35BEARISHBULLISHBULLISH
13:30BEARISHBULLISHBULLISH
13:25BEARISHBULLISHBULLISH
13:20BEARISHBULLISHBULLISH
13:15BEARISHBULLISHBULLISH
13:10BEARISHBULLISHBULLISH
13:05BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:55BEARISHBULLISHBULLISH
12:50BEARISHBULLISHBULLISH
12:45BEARISHBULLISHBULLISH
12:40BEARISHBULLISHBULLISH
12:35BEARISHBULLISHBULLISH
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 270 of results (avg 4.9%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Jul 106.206.30$6.251.6%3340.61138
$157.50Jul 175.305.40$5.351.9%2.1K0.411.3K
$160.00Aug 2114.2014.50$14.352.1%1.1K0.4811.0K
$160.00Jul 174.504.60$4.552.2%4.3K0.3610.1K
$152.50Jul 104.404.50$4.452.2%7.2K0.50393
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2116.8017.00$16.901.2%2.6K0.4318.6K
$170.00Aug 2128.9029.30$29.101.4%8440.593.4K
$145.00Aug 2114.3014.50$14.401.4%4.5K0.394.2K
$146.00Jul 246.806.90$6.851.5%280.3781
$145.00Jul 246.406.50$6.451.6%1800.36543

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.60, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 100.250.30$0.2817.9%5.0K0.0516.0K
$175.00Jul 100.400.45$0.4311.6%10.0K0.0710.0K
$172.50Jul 100.500.55$0.539.4%3.1K0.095.3K
$170.00Jul 100.650.70$0.687.4%17.8K0.1116.6K
$167.50Jul 100.800.90$0.8511.8%2.4K0.144.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Jul 100.400.45$0.4311.6%6370.08900
$137.00Jul 100.500.55$0.539.4%5330.09702
$138.00Jul 100.600.65$0.637.9%3850.102.0K
$125.00Jul 170.600.65$0.637.9%6400.073.2K
$139.00Jul 100.700.75$0.736.8%6570.12976

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 148 found (avg delta 0.69, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 1026.6031.30$28.9516.2%10.991
$125.00Jul 1025.2029.30$27.2515.0%--0.9822
$126.00Jul 1024.3029.70$27.0020.0%--0.9812
$127.00Jul 1023.2027.60$25.4017.3%--0.9811
$130.00Jul 1021.7022.80$22.254.9%310.97709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1027.6029.20$28.405.6%560.93436
$177.50Jul 1024.5027.50$26.0011.5%180.92167
$175.00Jul 1022.7024.20$23.456.4%1770.921.3K
$172.50Jul 1020.4021.50$20.955.3%260.90281
$170.00Jul 1018.2019.00$18.604.3%950.891.8K

Most actively traded options today. High liquidity = easy entry/exit. 302 active (total vol 290.5K, top 18.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 101.902.00$1.955.1%18.4K0.2714.2K
$170.00Jul 100.650.70$0.687.4%17.8K0.1116.6K
$155.00Jul 103.303.50$3.405.9%10.2K0.416.1K
$175.00Jul 100.400.45$0.4311.6%10.0K0.0710.0K
$165.00Jul 101.101.15$1.134.4%9.1K0.1712.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 103.703.80$3.752.7%18.3K0.429.0K
$140.00Jul 100.850.90$0.885.7%13.3K0.147.4K
$145.00Jul 101.902.00$1.955.1%11.2K0.269.3K
$155.00Jul 106.406.60$6.503.1%9.0K0.594.9K
$135.00Aug 2110.1010.30$10.202.0%7.8K0.3014.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 7.7%, max 26.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21106.5%84.1%26.6%5.5K21.7K
$177.50Jul 10Aug 14104.4%86.8%20.3%2.0K1.5K
$175.00Jul 10Aug 21101.1%84.2%20.1%10.4K12.5K
$170.00Jul 10Aug 2195.6%84.3%13.4%18.1K21.2K
$172.50Jul 10Aug 1498.0%86.4%13.4%3.1K5.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21106.5%84.1%26.6%1864.8K
$177.50Jul 10Aug 7104.4%86.2%21.0%18184
$175.00Jul 10Aug 21101.1%84.2%20.1%2163.8K
$170.00Jul 10Aug 2195.6%84.3%13.4%9395.2K
$172.50Jul 10Aug 1498.0%86.4%13.4%29309

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 24.00, avg 2.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$172.50$175.00Jul 10$0.10$2.40$0.1024.00$172.60
$170.00$172.50Jul 10$0.15$2.35$0.1515.67$170.15
$167.50$170.00Jul 10$0.17$2.33$0.1713.71$167.67
$175.00$177.50Jul 17$0.20$2.30$0.2011.50$175.20
$177.50$180.00Jul 17$0.20$2.30$0.2011.50$177.70
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
$140.00$139.00Jul 10$0.15$0.85$0.155.67$139.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 271 found (best R:R 25.67, avg 1.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$134.00Jul 10$3.85$3.85$0.1525.67$133.85
$125.00$130.00Jul 17$4.50$4.50$0.509.00$129.50
$130.00$135.00Jul 17$4.40$4.40$0.607.33$134.40
$125.00$130.00Jul 24$4.40$4.40$0.607.33$129.40
$145.00$147.00Aug 14$1.75$1.75$0.257.00$146.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$177.50Jul 10$2.40$2.40$0.1024.00$177.60
$172.50$170.00Jul 10$2.35$2.35$0.1515.67$170.15
$175.00$172.50Jul 31$2.35$2.35$0.1515.67$172.65
$177.50$175.00Jul 24$2.30$2.30$0.2011.50$175.20
$167.50$165.00Jul 10$2.25$2.25$0.259.00$165.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $2.62, cheapest $0.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.4099.3%81.3%
$130.00Jul 10Jul 17$0.9094.0%78.5%
$180.00Jul 10Jul 17$1.07106.5%85.9%
$177.50Jul 10Jul 17$1.20104.4%84.6%
$135.00Jul 10Jul 17$1.3086.5%76.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.5599.3%81.3%
$130.00Jul 10Jul 17$0.8794.0%78.5%
$180.00Jul 10Jul 17$0.90106.5%85.9%
$177.50Jul 10Jul 17$1.10104.4%84.6%
$175.00Jul 10Jul 17$1.15101.1%82.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 6.22% of stock, avg 17.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 10$5.70$3.75$9.45$140.55$159.456.22%
$152.50Jul 10$4.45$5.00$9.45$143.05$161.956.22%
$149.00Jul 10$6.25$3.35$9.60$139.40$158.606.32%
$148.00Jul 10$6.85$2.95$9.80$138.20$157.806.45%
$155.00Jul 10$3.40$6.50$9.90$145.10$164.906.52%
$147.00Jul 10$7.55$2.60$10.15$136.85$157.156.68%
$146.00Jul 10$8.25$2.25$10.50$135.50$156.506.91%
$157.50Jul 10$2.55$8.20$10.75$146.75$168.257.08%
$145.00Jul 10$8.90$1.95$10.85$134.15$155.857.14%
$144.00Jul 10$9.65$1.67$11.32$132.68$155.327.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.46% of stock, avg 12.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$162.50$146.00Jul 10$1.48$2.25$3.73$142.27$166.23
$162.50$147.00Jul 10$1.48$2.60$4.08$142.92$166.58
$160.00$146.00Jul 10$1.95$2.25$4.20$141.80$164.20
$162.50$148.00Jul 10$1.48$2.95$4.43$143.57$166.93
$160.00$147.00Jul 10$1.95$2.60$4.55$142.45$164.55
$157.50$146.00Jul 10$2.55$2.25$4.80$141.20$162.30
$162.50$149.00Jul 10$1.48$3.35$4.83$144.17$167.33
$160.00$148.00Jul 10$1.95$2.95$4.90$143.10$164.90
$165.00$135.00Jul 17$3.30$1.75$5.05$129.95$170.05
$157.50$147.00Jul 10$2.55$2.60$5.15$141.85$162.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 244 found (best R:R 19.00, avg credit $2.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/143146/148Aug 7$2.85$0.1519.00$140.15$148.85
135/140145/150Aug 21$4.60$0.4011.50$135.40$149.60
145/150155/160Aug 21$4.60$0.4011.50$145.40$159.60
155/160165/170Aug 21$4.60$0.4011.50$155.40$169.60
160/165170/175Aug 21$4.55$0.4510.11$160.45$174.55
150/152155/158Jul 17$2.25$0.259.00$150.25$157.25
144/145146/147Jul 24$0.90$0.109.00$144.10$146.90
144/145148/149Jul 24$0.90$0.109.00$144.10$148.90
144/145148/149Jul 31$0.90$0.109.00$144.10$148.90
145/146148/149Jul 31$0.90$0.109.00$145.10$148.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$172.50$175.00Jul 10$0.05$2.4549.00
$125.00$130.00$135.00Jul 17$0.10$4.9049.00
$162.50$165.00$167.50Jul 17$0.05$2.4549.00
$170.00$172.50$175.00Jul 17$0.05$2.4549.00
$157.50$160.00$162.50Jul 24$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$172.50$175.00$177.50Jul 10$0.05$2.4549.00
$162.50$165.00$167.50Jul 17$0.05$2.4549.00
$152.50$155.00$157.50Jul 24$0.05$2.4549.00
$165.00$167.50$170.00Jul 24$0.05$2.4549.00
$160.00$162.50$165.00Jul 31$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. 51 found (best net $-0.21, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$177.50$180.001:2Jul 10-$0.21$2.29
$175.00$177.501:2Jul 10-$0.27$2.23
$172.50$175.001:2Jul 10-$0.33$2.17
$170.00$172.501:2Jul 10-$0.38$2.12
$167.50$170.001:2Jul 10-$0.51$1.99
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-$0.65$4.35
$130.00$125.001:2Jul 24-$0.70$4.30
$135.00$130.001:2Jul 24-$1.20$3.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 10.67%, avg 4.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$16.200.532.0%10.67%12.72%1.6K7.4K
$152.50Aug 14$15.800.540.4%10.40%10.81%2336
$155.00Aug 14$14.800.522.0%9.74%11.80%16601
$152.50Aug 7$14.500.540.4%9.55%9.96%10221
$160.00Aug 21$14.200.485.3%9.35%14.70%1.1K11.0K
$155.00Aug 7$13.500.512.0%8.89%10.94%198146
$157.50Aug 14$13.300.503.7%8.76%12.46%361
$160.00Aug 14$12.900.475.3%8.49%13.84%8213
$165.00Aug 21$12.400.448.6%8.16%16.80%26412.3K
$157.50Aug 7$12.300.493.7%8.10%11.80%5046

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 260,733
Total Puts 213,309
Put/Call Ratio 0.82
Net Difference 47,424

Prior's Put/Call Breakdown

Total Calls 362,076
Total Puts 161,234
Put/Call Ratio 0.45
Net Difference 200,842

Prior 7-Day Put/Call Summary

Total Calls 2,501,012
Total Puts 1,731,429
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