Tour v297
SPCX
SPACE EX TECH SPACEX A
$151.92 -5.30%
(7/7 14:15) ◀
|
Tuesday, July 7, 2026 (2:20pm)
January 2026
|
▶ (7/7 14:25)
◀ 7/7 14:20 ▶

Option Volume

Detail
ℹ
Current (07/07 2:20pm) 500,481
Calls: 275,583 (55%)
Puts: 224,898 (45%)
Prior (07/06) 568,192
Calls: 385,717 (68%)
Puts: 182,475 (32%)
Current vs Prior -11.92%
Calls: -28.55% (Calls)
Puts: +23.25% (Puts)
Prior 7-Day Total 4,342,436
Calls: 2,569,175 (59%)
Puts: 1,773,261 (41%)
Prior 7-Day Average 620,348
Calls: 367,025 (59%)
Puts: 253,323 (41%)
Current vs Prior 7-Day Avg -19.32%
Calls: -24.91%
Puts: -11.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 2:20pm) $263.21M
Calls: $103.05M (39%)
Puts: $160.17M (61%)
Prior (07/06) $322.30M
Calls: $151.26M (47%)
Puts: $171.04M (53%)
Current vs Prior -18.33%
Calls: -31.87%
Puts: -6.36%
Prior 7-Day Total $2.53B
Calls: $1.12B (44%)
Puts: $1.41B (56%)
Prior 7-Day Average $361.11M
Calls: $160.18M (44%)
Puts: $200.93M (56%)
Current vs Prior 7-Day Avg -27.11%
Calls: -35.67%
Puts: -20.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 2:20pm) 0.82
Prior (07/06) 0.47
Current vs Prior +72.50%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +13.36%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07 2:20pm) 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% | 25.31%
Prior 8.45% | 12.00%12.00% | 26.09%
Current vs Prior -16.61% | -10.04%-10.04% | -2.98%
Prior 7-Day Avg 7.73% | 11.93%12.45% | 26.18%
Current vs 7-Day Avg -8.85% | -9.51%-13.30% | -3.31%
Prior 7-Day Eod 8.45% | 12.00%-- | --
Current vs 7-Day Eod -16.61% | -10.04%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.75% | 2.45%
Calls: 3.51% | 2.33%
Puts: 4.00% | 2.56%
Prior 3.65% | 5.66%
Calls: 3.17% | 4.35%
Puts: 4.14% | 6.97%
Current vs Prior +2.74% | -56.71%
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% | -61.78%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($160.17M). P/C ratio rising 72% - 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
14:15BEARISHBULLISHBULLISH
14:10BEARISHBULLISHBULLISH
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 264 of results (avg 5.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2116.3016.60$16.451.8%1.6K0.537.4K
$180.00Jul 242.452.50$2.482.0%3150.181.0K
$150.00Aug 2118.6019.00$18.802.1%5500.5710.0K
$152.50Jul 104.404.50$4.452.2%7.4K0.50393
$150.00Jul 178.508.70$8.602.3%3.1K0.572.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2125.5025.80$25.651.2%1250.563.7K
$140.00Jul 316.406.50$6.451.6%2980.311.7K
$160.00Jul 1712.4012.60$12.501.6%7970.6313.8K
$140.00Aug 2112.1012.30$12.201.6%2.1K0.347.1K
$140.00Jul 172.802.85$2.831.8%2.2K0.249.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.58, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 100.250.30$0.2817.9%7.1K0.0516.0K
$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 100.650.70$0.687.4%17.9K0.1116.6K
$167.50Jul 100.800.90$0.8511.8%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
$137.00Jul 100.450.50$0.4810.4%5360.09702
$138.00Jul 100.550.60$0.578.8%3940.102.0K
$125.00Jul 170.550.65$0.6016.7%6560.063.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 149 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%10.9822
$126.00Jul 1024.3029.70$27.0020.0%--0.9812
$127.00Jul 1023.2027.60$25.4017.3%--0.9811
$130.00Jul 1021.6022.50$22.054.1%320.97709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1027.4029.20$28.306.4%560.93436
$177.50Jul 1024.6026.90$25.758.9%190.92167
$175.00Jul 1022.6024.20$23.406.8%1770.921.3K
$172.50Jul 1020.2021.90$21.058.1%260.90281
$170.00Jul 1018.2019.20$18.705.3%980.881.8K

Most actively traded options today. High liquidity = easy entry/exit. 305 active (total vol 300.6K, top 18.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 101.902.00$1.955.1%18.9K0.2714.2K
$170.00Jul 100.650.70$0.687.4%17.9K0.1116.6K
$155.00Jul 103.303.50$3.405.9%10.5K0.416.1K
$175.00Jul 100.400.45$0.4311.6%10.1K0.0710.0K
$165.00Jul 101.101.15$1.134.4%9.2K0.1712.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 103.603.80$3.705.4%18.6K0.429.0K
$140.00Jul 100.800.85$0.836.0%14.7K0.147.4K
$145.00Jul 101.851.95$1.905.3%11.3K0.269.3K
$155.00Jul 106.306.50$6.403.1%9.0K0.594.9K
$135.00Aug 2110.1010.30$10.202.0%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. 27 strikes (avg 9.9%, max 26.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21106.5%84.0%26.8%7.6K21.7K
$177.50Jul 10Aug 14104.4%86.2%21.1%2.0K1.5K
$175.00Jul 10Aug 21101.1%84.1%20.2%10.5K12.5K
$125.00Jul 10Aug 21100.0%87.7%13.9%2265
$170.00Jul 10Aug 2195.5%84.2%13.4%18.2K21.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21106.5%84.0%26.8%1954.8K
$177.50Jul 10Aug 7104.4%85.5%22.0%19184
$175.00Jul 10Aug 21101.1%84.1%20.2%2173.8K
$125.00Jul 10Aug 21100.0%87.8%13.8%2.5K6.4K
$172.50Jul 10Aug 1497.9%86.3%13.5%29309

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 24.00, avg 2.39)

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
$177.50$180.00Jul 17$0.17$2.33$0.1713.71$177.67
$172.50$175.00Jul 17$0.25$2.25$0.259.00$172.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.42$4.58$0.4210.90$129.58
$139.00$138.00Jul 10$0.13$0.87$0.136.69$138.87
$140.00$139.00Jul 10$0.13$0.87$0.136.69$139.87
$130.00$125.00Jul 24$0.70$4.30$0.706.14$129.30
$135.00$130.00Jul 17$0.71$4.29$0.716.04$134.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 272 found (best R:R 15.67, avg 1.80)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.50$4.50$0.509.00$129.50
$130.00$134.00Jul 10$3.55$3.55$0.457.89$133.55
$130.00$135.00Jul 17$4.30$4.30$0.706.14$134.30
$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
$167.50$165.00Jul 10$2.35$2.35$0.1515.67$165.15
$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
$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 $2.62, cheapest $0.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.40100.0%80.9%
$180.00Jul 10Jul 17$1.05106.5%85.2%
$130.00Jul 10Jul 17$1.1089.3%78.4%
$177.50Jul 10Jul 17$1.15104.4%83.4%
$175.00Jul 10Jul 17$1.32101.1%82.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.52100.0%80.9%
$130.00Jul 10Jul 17$0.8989.3%78.4%
$177.50Jul 10Jul 17$1.25104.4%83.4%
$175.00Jul 10Jul 17$1.30101.1%82.3%
$180.00Jul 10Jul 17$1.30106.5%85.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 6.19% of stock, avg 17.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 10$5.70$3.70$9.40$140.60$159.406.19%
$152.50Jul 10$4.45$5.00$9.45$143.05$161.956.22%
$149.00Jul 10$6.20$3.30$9.50$139.50$158.506.25%
$148.00Jul 10$6.90$2.90$9.80$138.20$157.806.45%
$155.00Jul 10$3.40$6.40$9.80$145.20$164.806.45%
$147.00Jul 10$7.50$2.55$10.05$136.95$157.056.62%
$146.00Jul 10$8.20$2.17$10.37$135.63$156.376.83%
$157.50Jul 10$2.55$8.10$10.65$146.85$168.157.01%
$145.00Jul 10$8.90$1.90$10.80$134.20$155.807.11%
$144.00Jul 10$9.60$1.65$11.25$132.75$155.257.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 2.40% of stock, avg 12.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$162.50$146.00Jul 10$1.48$2.17$3.65$142.35$166.15
$162.50$147.00Jul 10$1.48$2.55$4.03$142.97$166.53
$160.00$146.00Jul 10$1.95$2.17$4.12$141.88$164.12
$162.50$148.00Jul 10$1.48$2.90$4.38$143.62$166.88
$160.00$147.00Jul 10$1.95$2.55$4.50$142.50$164.50
$157.50$146.00Jul 10$2.55$2.17$4.72$141.28$162.22
$162.50$149.00Jul 10$1.48$3.30$4.78$144.22$167.28
$160.00$148.00Jul 10$1.95$2.90$4.85$143.15$164.85
$165.00$135.00Jul 17$3.25$1.73$4.98$130.02$169.98
$157.50$147.00Jul 10$2.55$2.55$5.10$141.90$162.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 243 found (best R:R 15.67, avg credit $2.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
150/155160/165Aug 21$4.65$0.3513.29$150.35$164.65
150/152155/158Jul 17$2.30$0.2011.50$150.20$157.30
155/158160/162Jul 17$2.30$0.2011.50$155.20$162.30
125/130135/140Jul 31$4.60$0.4011.50$125.40$139.60
140/145150/155Aug 21$4.60$0.4011.50$140.40$154.60
160/165170/175Aug 21$4.60$0.4011.50$160.40$174.60
145/150155/160Aug 21$4.55$0.4510.11$145.45$159.55
143/144149/150Jul 24$0.90$0.109.00$143.10$149.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 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
$165.00$167.50$170.00Jul 24$0.05$2.4549.00
$170.00$172.50$175.00Jul 24$0.05$2.4549.00
$160.00$162.50$165.00Jul 31$0.05$2.4549.00
$172.50$175.00$177.50Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Jul 17$0.05$2.4549.00
$172.50$175.00$177.50Jul 17$0.05$2.4549.00
$167.50$170.00$172.50Aug 7$0.05$2.4549.00
$140.00$145.00$150.00Aug 21$0.15$4.8532.33
$150.00$152.50$155.00Jul 10$0.10$2.4024.00

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
$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-$0.18$4.82
$135.00$130.001:2Jul 17-$0.31$4.69
$140.00$135.001:2Jul 17-$0.63$4.37
$130.00$125.001:2Jul 24-$0.75$4.25
$135.00$130.001:2Jul 24-$1.10$3.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 10.73%, avg 4.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$16.300.532.0%10.73%12.76%1.6K7.4K
$152.50Aug 14$15.800.540.4%10.40%10.78%2336
$155.00Aug 14$14.700.522.0%9.68%11.70%16601
$152.50Aug 7$14.400.540.4%9.48%9.86%11621
$160.00Aug 21$14.100.485.3%9.28%14.60%1.1K11.0K
$155.00Aug 7$13.500.512.0%8.89%10.91%202146
$157.50Aug 14$13.300.503.7%8.75%12.43%361
$160.00Aug 14$12.800.475.3%8.43%13.74%8213
$157.50Aug 7$12.300.493.7%8.10%11.77%5146
$165.00Aug 21$12.300.448.6%8.10%16.71%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 275,583
Total Puts 224,898
Put/Call Ratio 0.82
Net Difference 50,685

Prior's Put/Call Breakdown

Total Calls 385,717
Total Puts 182,475
Put/Call Ratio 0.47
Net Difference 203,242

Prior 7-Day Put/Call Summary

Total Calls 2,569,175
Total Puts 1,773,261
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