Tour v297
SPCX
SPACE EX TECH SPACEX A
$152.29 -5.07%
(7/7 14:00) ◀
|
Tuesday, July 7, 2026 (2:05pm)
January 2026
|
▶ (7/7 14:10)
◀ 7/7 14:05 ▶

Option Volume

Detail
ℹ
Current (07/07 2:05pm) 489,407
Calls: 270,583 (55%)
Puts: 218,824 (45%)
Prior (07/06) 553,754
Calls: 377,913 (68%)
Puts: 175,841 (32%)
Current vs Prior -11.62%
Calls: -28.40% (Calls)
Puts: +24.44% (Puts)
Prior 7-Day Total 4,287,437
Calls: 2,538,214 (59%)
Puts: 1,749,223 (41%)
Prior 7-Day Average 612,491
Calls: 362,602 (59%)
Puts: 249,889 (41%)
Current vs Prior 7-Day Avg -20.10%
Calls: -25.38%
Puts: -12.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 2:05pm) $256.04M
Calls: $102.55M (40%)
Puts: $153.49M (60%)
Prior (07/06) $313.71M
Calls: $143.56M (46%)
Puts: $170.15M (54%)
Current vs Prior -18.38%
Calls: -28.57%
Puts: -9.79%
Prior 7-Day Total $2.51B
Calls: $1.11B (44%)
Puts: $1.39B (56%)
Prior 7-Day Average $358.40M
Calls: $159.15M (44%)
Puts: $199.25M (56%)
Current vs Prior 7-Day Avg -28.56%
Calls: -35.56%
Puts: -22.96%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 2:05pm) 0.81
Prior (07/06) 0.47
Current vs Prior +73.81%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +12.23%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07 2:05pm) 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 7.03% | 10.77%10.77% | 25.12%
Prior 8.45% | 12.00%12.00% | 26.09%
Current vs Prior -16.82% | -10.26%-10.26% | -3.72%
Prior 7-Day Avg 7.73% | 11.93%12.45% | 26.18%
Current vs 7-Day Avg -9.07% | -9.72%-13.51% | -4.05%
Prior 7-Day Eod 8.45% | 12.00%-- | --
Current vs 7-Day Eod -16.82% | -10.26%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.78% | 3.67%
Calls: 3.39% | 3.43%
Puts: 4.17% | 3.92%
Prior 3.65% | 5.66%
Calls: 3.17% | 4.35%
Puts: 4.14% | 6.97%
Current vs Prior +3.56% | -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 -53.00% | -42.75%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

P/C ratio rising 74% - 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
14:00BEARISHBULLISHBULLISH
13:55BEARISHBULLISHBULLISH
13:50BEARISHBULLISHBULLISH
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 271 of results (avg 5.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2118.7019.00$18.851.6%5320.5710.0K
$155.00Aug 2116.4016.70$16.551.8%1.6K0.537.4K
$160.00Aug 2114.3014.60$14.452.1%1.1K0.4811.0K
$160.00Jul 174.604.70$4.652.2%4.3K0.3710.1K
$160.00Jul 318.608.80$8.702.3%5190.431.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2116.6016.80$16.701.2%2.7K0.4318.6K
$175.00Aug 2132.1032.50$32.301.2%400.632.6K
$160.00Aug 2122.1022.40$22.251.3%4150.5112.3K
$180.00Aug 2135.9036.40$36.151.4%1390.674.3K
$155.00Jul 3113.2013.40$13.301.5%1140.503.0K

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
$180.00Jul 100.250.30$0.2817.9%7.0K0.0516.0K
$182.50Jul 100.250.30$0.2817.9%6450.041.3K
$175.00Jul 100.400.45$0.4311.6%10.1K0.0710.0K
$172.50Jul 100.500.55$0.539.4%3.1K0.095.3K
$170.00Jul 100.650.70$0.687.4%17.8K0.1116.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Jul 100.250.30$0.2817.9%2030.05453
$135.00Jul 100.300.35$0.3215.6%3.8K0.065.6K
$136.00Jul 100.350.40$0.3813.2%6620.07900
$137.00Jul 100.450.50$0.4810.4%5340.08702
$138.00Jul 100.500.60$0.5518.2%3870.102.0K

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 1024.3029.70$27.0020.0%--1.0012
$127.00Jul 1023.2027.60$25.4017.3%--1.0011
$130.00Jul 1021.9023.00$22.454.9%311.00709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Jul 1029.9032.10$31.007.1%50.9661
$180.00Jul 1027.4029.20$28.306.4%560.95436
$177.50Jul 1024.6026.90$25.758.9%190.94167
$175.00Jul 1022.6024.20$23.406.8%1770.931.3K
$172.50Jul 1020.2021.50$20.856.2%260.91281

Most actively traded options today. High liquidity = easy entry/exit. 311 active (total vol 297.5K, top 18.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 101.952.05$2.005.0%18.6K0.2814.2K
$170.00Jul 100.650.70$0.687.4%17.8K0.1116.6K
$155.00Jul 103.403.60$3.505.7%10.4K0.426.1K
$175.00Jul 100.400.45$0.4311.6%10.1K0.0710.0K
$165.00Jul 101.151.20$1.174.3%9.2K0.1812.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 103.503.70$3.605.6%18.5K0.419.0K
$140.00Jul 100.750.85$0.8012.5%14.7K0.137.4K
$145.00Jul 101.751.85$1.805.6%11.2K0.259.3K
$155.00Jul 106.106.30$6.203.2%9.0K0.584.9K
$135.00Aug 219.9010.20$10.053.0%7.8K0.2914.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 10.9%, max 39.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$182.50Jul 10Aug 14112.5%86.9%29.5%6461.4K
$180.00Jul 10Aug 21105.6%83.8%26.0%7.5K21.7K
$177.50Jul 10Aug 14103.5%86.8%19.3%2.0K1.5K
$175.00Jul 10Aug 21100.2%84.2%19.0%10.5K12.5K
$125.00Jul 10Aug 21100.4%87.4%14.8%2165
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$182.50Jul 10Jul 31112.5%80.7%39.4%571
$180.00Jul 10Aug 21105.6%83.8%26.0%1954.8K
$177.50Jul 10Aug 7103.5%85.7%20.8%19184
$175.00Jul 10Aug 21100.2%84.2%19.0%2173.8K
$125.00Jul 10Aug 21100.4%87.4%14.8%2.5K6.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 24.00, avg 2.51)

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
$180.00$182.50Jul 17$0.15$2.35$0.1515.67$180.15
$177.50$180.00Jul 17$0.20$2.30$0.2011.50$177.70
$167.50$170.00Jul 10$0.22$2.28$0.2210.36$167.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.40$4.60$0.4011.50$129.60
$140.00$139.00Jul 10$0.12$0.88$0.127.33$139.88
$139.00$138.00Jul 10$0.13$0.87$0.136.69$138.87
$135.00$130.00Jul 17$0.67$4.33$0.676.46$134.33
$130.00$125.00Jul 24$0.73$4.27$0.735.85$129.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 279 found (best R:R 24.00, avg 1.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$134.00Jul 10$3.60$3.60$0.409.00$133.60
$130.00$135.00Jul 17$4.45$4.45$0.558.09$134.45
$125.00$130.00Jul 17$4.35$4.35$0.656.69$129.35
$123.00$125.00Jul 10$1.70$1.70$0.305.67$124.70
$140.00$141.00Jul 10$0.85$0.85$0.155.67$140.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$177.50$175.00Jul 17$2.40$2.40$0.1024.00$175.10
$177.50$175.00Jul 10$2.35$2.35$0.1515.67$175.15
$175.00$172.50Jul 17$2.35$2.35$0.1515.67$172.65
$177.50$175.00Jul 24$2.35$2.35$0.1515.67$175.15
$182.50$180.00Jul 24$2.35$2.35$0.1515.67$180.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $2.54, cheapest $0.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.40100.4%81.3%
$130.00Jul 10Jul 17$0.8589.8%78.2%
$182.50Jul 10Jul 17$0.95112.5%87.5%
$135.00Jul 10Jul 17$1.0086.3%76.3%
$180.00Jul 10Jul 17$1.10105.6%85.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.52100.4%81.3%
$180.00Jul 10Jul 17$0.80105.6%85.6%
$130.00Jul 10Jul 17$0.8789.8%78.2%
$182.50Jul 10Jul 17$0.90112.5%87.5%
$175.00Jul 10Jul 17$1.20100.2%82.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 6.17% of stock, avg 17.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Jul 10$4.60$4.80$9.40$143.10$161.906.17%
$150.00Jul 10$5.90$3.60$9.50$140.50$159.506.24%
$149.00Jul 10$6.45$3.15$9.60$139.40$158.606.30%
$155.00Jul 10$3.50$6.20$9.70$145.30$164.706.37%
$148.00Jul 10$7.05$2.75$9.80$138.20$157.806.44%
$147.00Jul 10$7.80$2.40$10.20$136.80$157.206.70%
$146.00Jul 10$8.45$2.10$10.55$135.45$156.556.93%
$157.50Jul 10$2.65$7.90$10.55$146.95$168.056.93%
$145.00Jul 10$9.15$1.80$10.95$134.05$155.957.19%
$144.00Jul 10$9.90$1.55$11.45$132.55$155.457.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 2.34% of stock, avg 12.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$147.00Jul 10$1.17$2.40$3.57$143.43$168.57
$162.50$147.00Jul 10$1.50$2.40$3.90$143.10$166.40
$165.00$148.00Jul 10$1.17$2.75$3.92$144.08$168.92
$162.50$148.00Jul 10$1.50$2.75$4.25$143.75$166.75
$165.00$149.00Jul 10$1.17$3.15$4.32$144.68$169.32
$160.00$147.00Jul 10$2.00$2.40$4.40$142.60$164.40
$162.50$149.00Jul 10$1.50$3.15$4.65$144.35$167.15
$160.00$148.00Jul 10$2.00$2.75$4.75$143.25$164.75
$165.00$150.00Jul 10$1.17$3.60$4.77$145.23$169.77
$165.00$135.00Jul 17$3.35$1.67$5.02$129.98$170.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 250 found (best R:R 29.00, avg credit $2.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/143146/148Aug 7$2.90$0.1029.00$140.10$148.90
125/130135/140Jul 31$4.65$0.3513.29$125.35$139.65
160/165170/175Aug 21$4.65$0.3513.29$160.35$174.65
152/155158/160Jul 17$2.30$0.2011.50$152.70$159.80
140/145150/155Aug 21$4.55$0.4510.11$140.45$154.55
145/150155/160Aug 21$4.55$0.4510.11$145.45$159.55
144/145146/147Jul 24$0.90$0.109.00$144.10$146.90
145/146148/149Jul 31$0.90$0.109.00$145.10$148.90
155/160165/170Aug 21$4.50$0.509.00$155.50$169.50
125/130135/140Aug 21$4.45$0.558.09$125.55$139.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$167.50$170.00Jul 10$0.05$2.4549.00
$170.00$172.50$175.00Jul 10$0.05$2.4549.00
$177.50$180.00$182.50Jul 17$0.05$2.4549.00
$177.50$180.00$182.50Jul 24$0.05$2.4549.00
$152.50$155.00$157.50Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$160.00$162.50$165.00Jul 17$0.05$2.4549.00
$150.00$152.50$155.00Jul 24$0.05$2.4549.00
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
$167.50$170.00$172.50Aug 7$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. 54 found (best net $-0.20, 54 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
$180.00$182.501:2Jul 10-$0.28$2.22
$172.50$175.001:2Jul 10-$0.33$2.17
$170.00$172.501:2Jul 10-$0.38$2.12
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Jul 17-$0.20$4.80
$135.00$130.001:2Jul 17-$0.33$4.67
$140.00$135.001:2Jul 17-$0.59$4.41
$130.00$125.001:2Jul 24-$0.67$4.33
$135.00$130.001:2Jul 24-$1.16$3.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 10.77%, avg 4.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$16.400.531.8%10.77%12.55%1.6K7.4K
$152.50Aug 14$15.800.540.1%10.37%10.51%2336
$155.00Aug 14$14.800.521.8%9.72%11.50%16601
$152.50Aug 7$14.700.540.1%9.65%9.79%11521
$160.00Aug 21$14.300.485.1%9.39%14.45%1.1K11.0K
$155.00Aug 7$13.600.521.8%8.93%10.71%202146
$157.50Aug 14$13.300.503.4%8.73%12.15%361
$160.00Aug 14$12.900.475.1%8.47%13.53%8213
$165.00Aug 21$12.500.448.3%8.21%16.55%26712.3K
$157.50Aug 7$12.300.493.4%8.08%11.50%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 270,583
Total Puts 218,824
Put/Call Ratio 0.81
Net Difference 51,759

Prior's Put/Call Breakdown

Total Calls 377,913
Total Puts 175,841
Put/Call Ratio 0.47
Net Difference 202,072

Prior 7-Day Put/Call Summary

Total Calls 2,538,214
Total Puts 1,749,223
Average Put/Call Ratio 0.72
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