Tour v297
SPCX
SPACE EX TECH SPACEX A
$151.79 -5.38%
(7/7 14:05) ◀
|
Tuesday, July 7, 2026 (2:10pm)
January 2026
|
▶ (7/7 14:15)
◀ 7/7 14:10 ▶

Option Volume

Detail
ℹ
Current (07/07 2:10pm) 493,304
Calls: 273,184 (55%)
Puts: 220,120 (45%)
Prior (07/06) 559,321
Calls: 381,290 (68%)
Puts: 178,031 (32%)
Current vs Prior -11.80%
Calls: -28.35% (Calls)
Puts: +23.64% (Puts)
Prior 7-Day Total 4,305,937
Calls: 2,549,293 (59%)
Puts: 1,756,644 (41%)
Prior 7-Day Average 615,133
Calls: 364,184 (59%)
Puts: 250,949 (41%)
Current vs Prior 7-Day Avg -19.81%
Calls: -24.99%
Puts: -12.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 2:10pm) $257.71M
Calls: $100.95M (39%)
Puts: $156.75M (61%)
Prior (07/06) $317.67M
Calls: $148.79M (47%)
Puts: $168.88M (53%)
Current vs Prior -18.88%
Calls: -32.15%
Puts: -7.18%
Prior 7-Day Total $2.51B
Calls: $1.12B (44%)
Puts: $1.40B (56%)
Prior 7-Day Average $359.28M
Calls: $159.68M (44%)
Puts: $199.60M (56%)
Current vs Prior 7-Day Avg -28.27%
Calls: -36.78%
Puts: -21.46%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 2:10pm) 0.81
Prior (07/06) 0.47
Current vs Prior +72.57%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +11.96%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07 2:10pm) 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 6.98% | 10.74%10.74% | 25.07%
Prior 8.45% | 12.00%12.00% | 26.09%
Current vs Prior -17.32% | -10.51%-10.51% | -3.91%
Prior 7-Day Avg 7.73% | 11.93%12.45% | 26.18%
Current vs 7-Day Avg -9.63% | -9.98%-13.75% | -4.24%
Prior 7-Day Eod 8.45% | 12.00%-- | --
Current vs 7-Day Eod -17.32% | -10.51%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.79% | 2.46%
Calls: 3.57% | 2.38%
Puts: 4.00% | 2.53%
Prior 3.65% | 5.66%
Calls: 3.17% | 4.35%
Puts: 4.14% | 6.97%
Current vs Prior +3.84% | -56.54%
Prior 7-Day Avg 8.04% | 6.41%
Calls: 7.67% | 4.93%
Puts: 8.42% | 7.89%
Current vs 7-Day Avg -52.88% | -61.62%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($156.75M). P/C ratio rising 73% - 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
14:05BEARISHBULLISHBULLISH
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 259 of results (avg 5.5%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2110.7010.90$10.801.9%3330.404.6K
$175.00Aug 219.309.50$9.402.1%4140.362.6K
$150.00Jul 178.308.50$8.402.4%3.1K0.562.2K
$180.00Aug 218.108.30$8.202.4%5140.335.7K
$160.00Jul 101.851.90$1.882.7%18.7K0.2714.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2116.7017.00$16.851.8%2.7K0.4318.6K
$145.00Aug 2114.3014.60$14.452.1%4.8K0.394.2K
$146.00Jul 102.202.25$2.232.2%1.4K0.291.8K
$149.00Jul 248.108.30$8.202.4%370.42173
$140.00Aug 2112.0012.30$12.152.5%2.1K0.347.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.54, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 100.250.30$0.2817.9%7.0K0.0516.0K
$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 100.600.70$0.6515.4%17.9K0.1116.6K
$167.50Jul 100.800.85$0.836.0%2.5K0.144.0K
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 100.400.45$0.4311.6%6630.07900
$137.00Jul 100.450.50$0.4810.4%5340.09702
$138.00Jul 100.550.60$0.578.8%3870.102.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 148 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 1026.6031.30$28.9516.2%11.001
$125.00Jul 1025.2029.30$27.2515.0%11.0022
$126.00Jul 1024.3029.70$27.0020.0%--1.0012
$127.00Jul 1023.2027.60$25.4017.3%--1.0011
$130.00Jul 1021.4022.60$22.005.5%311.00709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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 1020.2021.90$21.058.1%260.91281
$170.00Jul 1017.9019.50$18.708.6%980.891.8K

Most actively traded options today. High liquidity = easy entry/exit. 304 active (total vol 298.3K, top 18.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 101.851.90$1.882.7%18.7K0.2714.2K
$170.00Jul 100.600.70$0.6515.4%17.9K0.1116.6K
$155.00Jul 103.203.40$3.306.1%10.4K0.416.1K
$175.00Jul 100.400.45$0.4311.6%10.1K0.0710.0K
$165.00Jul 101.051.15$1.109.1%9.2K0.1712.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 103.703.90$3.805.3%18.5K0.429.0K
$140.00Jul 100.800.90$0.8511.8%14.7K0.147.4K
$145.00Jul 101.901.95$1.922.6%11.2K0.269.3K
$155.00Jul 106.406.60$6.503.1%9.0K0.594.9K
$135.00Aug 2110.0010.30$10.153.0%7.9K0.3014.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 11.2%, max 27.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21106.9%83.9%27.4%7.6K21.7K
$175.00Jul 10Aug 21101.5%83.8%21.2%10.5K12.5K
$177.50Jul 10Aug 14104.8%86.5%21.1%2.0K1.5K
$170.00Jul 10Aug 2196.0%83.8%14.5%18.2K21.2K
$172.50Jul 10Aug 1498.4%86.4%13.9%3.1K5.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21106.9%83.9%27.4%1954.8K
$177.50Jul 10Aug 7104.8%85.3%22.8%19184
$175.00Jul 10Aug 21101.5%83.8%21.2%2173.8K
$170.00Jul 10Aug 2196.0%83.8%14.6%9425.2K
$172.50Jul 10Aug 1498.4%86.4%13.9%29309

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 24.00, avg 2.46)

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$0.12$2.38$0.1219.83$170.12
$167.50$170.00Jul 10$0.18$2.32$0.1812.89$167.68
$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
$136.00$135.00Jul 10$0.11$0.89$0.118.09$135.89
$140.00$139.00Jul 10$0.12$0.88$0.127.33$139.88
$135.00$130.00Jul 17$0.71$4.29$0.716.04$134.29
$130.00$125.00Jul 24$0.72$4.28$0.725.94$129.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 271 found (best R:R 15.67, avg 1.85)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.70$4.70$0.3015.67$129.70
$130.00$134.00Jul 10$3.50$3.50$0.507.00$133.50
$123.00$125.00Jul 10$1.70$1.70$0.305.67$124.70
$139.00$140.00Jul 10$0.85$0.85$0.155.67$139.85
$141.00$142.00Jul 10$0.85$0.85$0.155.67$141.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$172.50$170.00Jul 10$2.35$2.35$0.1515.67$170.15
$175.00$172.50Jul 10$2.35$2.35$0.1515.67$172.65
$177.50$175.00Jul 10$2.35$2.35$0.1515.67$175.15
$180.00$177.50Jul 17$2.35$2.35$0.1515.67$177.65
$177.50$175.00Jul 24$2.35$2.35$0.1515.67$175.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $2.64, cheapest $0.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.4099.4%80.6%
$130.00Jul 10Jul 17$0.9588.7%78.0%
$180.00Jul 10Jul 17$1.02106.9%85.5%
$177.50Jul 10Jul 17$1.15104.8%83.8%
$175.00Jul 10Jul 17$1.27101.5%82.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.5299.4%80.6%
$130.00Jul 10Jul 17$0.8988.7%78.0%
$180.00Jul 10Jul 17$1.05106.9%85.5%
$177.50Jul 10Jul 17$1.25104.8%83.8%
$175.00Jul 10Jul 17$1.30101.5%82.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 6.13% of stock, avg 17.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Jul 10$4.30$5.00$9.30$143.20$161.806.13%
$150.00Jul 10$5.60$3.80$9.40$140.60$159.406.19%
$149.00Jul 10$6.15$3.30$9.45$139.55$158.456.23%
$148.00Jul 10$6.75$2.95$9.70$138.30$157.706.39%
$155.00Jul 10$3.30$6.50$9.80$145.20$164.806.46%
$147.00Jul 10$7.35$2.55$9.90$137.10$156.906.52%
$146.00Jul 10$7.95$2.23$10.18$135.82$156.186.71%
$145.00Jul 10$8.65$1.92$10.57$134.43$155.576.96%
$157.50Jul 10$2.50$8.25$10.75$146.75$168.257.08%
$144.00Jul 10$9.40$1.65$11.05$132.95$155.057.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.40% of stock, avg 12.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$162.50$146.00Jul 10$1.42$2.23$3.65$142.35$166.15
$162.50$147.00Jul 10$1.42$2.55$3.97$143.03$166.47
$160.00$146.00Jul 10$1.88$2.23$4.11$141.89$164.11
$162.50$148.00Jul 10$1.42$2.95$4.37$143.63$166.87
$160.00$147.00Jul 10$1.88$2.55$4.43$142.57$164.43
$162.50$149.00Jul 10$1.42$3.30$4.72$144.28$167.22
$157.50$146.00Jul 10$2.50$2.23$4.73$141.27$162.23
$160.00$148.00Jul 10$1.88$2.95$4.83$143.17$164.83
$165.00$135.00Jul 17$3.20$1.73$4.93$130.07$169.93
$157.50$147.00Jul 10$2.50$2.55$5.05$141.95$162.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 249 found (best R:R 19.00, avg credit $2.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/144150/152Aug 14$3.80$0.2019.00$140.20$153.80
160/165170/175Aug 21$4.75$0.2519.00$160.25$174.75
125/130135/140Aug 21$4.70$0.3015.67$125.30$139.70
140/143146/148Aug 7$2.80$0.2014.00$140.20$148.80
135/140145/150Aug 21$4.65$0.3513.29$135.35$149.65
150/155160/165Aug 21$4.65$0.3513.29$150.35$164.65
125/130135/140Jul 31$4.62$0.3812.16$125.38$139.62
155/158160/162Jul 17$2.30$0.2011.50$155.20$162.30
145/150155/160Aug 21$4.60$0.4011.50$145.40$159.60
150/152155/158Jul 17$2.25$0.259.00$150.25$157.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Jul 31$0.05$4.9599.00
$167.50$170.00$172.50Jul 17$0.05$2.4549.00
$172.50$175.00$177.50Jul 17$0.05$2.4549.00
$162.50$165.00$167.50Aug 7$0.05$2.4549.00
$170.00$172.50$175.00Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$172.50$175.00$177.50Jul 17$0.05$2.4549.00
$155.00$157.50$160.00Aug 7$0.05$2.4549.00
$167.50$170.00$172.50Aug 7$0.05$2.4549.00
$140.00$145.00$150.00Aug 21$0.10$4.9049.00
$125.00$130.00$135.00Aug 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. 50 found (best net $-0.18, 50 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-$0.41$2.09
$167.50$170.001:2Jul 10-$0.47$2.03
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Jul 17-$0.18$4.82
$135.00$130.001:2Jul 17-$0.31$4.69
$140.00$135.001:2Jul 17-$0.61$4.39
$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 10.67%, avg 4.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$16.200.532.1%10.67%12.79%1.6K7.4K
$155.00Aug 14$14.700.522.1%9.68%11.80%16601
$152.50Aug 7$14.400.540.5%9.49%9.95%11521
$152.50Aug 14$13.900.540.5%9.16%9.63%2336
$160.00Aug 21$13.900.485.4%9.16%14.57%1.1K11.0K
$155.00Aug 7$13.300.512.1%8.76%10.88%202146
$157.50Aug 14$13.300.503.8%8.76%12.52%361
$160.00Aug 14$12.500.475.4%8.24%13.64%8213
$157.50Aug 7$12.300.493.8%8.10%11.87%5046
$165.00Aug 21$12.200.448.7%8.04%16.74%26712.3K

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 273,184
Total Puts 220,120
Put/Call Ratio 0.81
Net Difference 53,064

Prior's Put/Call Breakdown

Total Calls 381,290
Total Puts 178,031
Put/Call Ratio 0.47
Net Difference 203,259

Prior 7-Day Put/Call Summary

Total Calls 2,549,293
Total Puts 1,756,644
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