Tour v297
SPCX
SPACE EX TECH SPACEX A
$151.22 -5.73%
(7/7 14:45) ◀
|
Tuesday, July 7, 2026 (2:50pm)
January 2026
|
▶ (7/7 14:55)
◀ 7/7 14:50 ▶

Option Volume

Detail
ℹ
Current (07/07 2:50pm) 520,362
Calls: 285,075 (55%)
Puts: 235,287 (45%)
Prior (07/06) 604,300
Calls: 403,375 (67%)
Puts: 200,925 (33%)
Current vs Prior -13.89%
Calls: -29.33% (Calls)
Puts: +17.10% (Puts)
Prior 7-Day Total 4,424,249
Calls: 2,603,533 (59%)
Puts: 1,820,716 (41%)
Prior 7-Day Average 632,035
Calls: 371,933 (59%)
Puts: 260,102 (41%)
Current vs Prior 7-Day Avg -17.67%
Calls: -23.35%
Puts: -9.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 2:50pm) $275.46M
Calls: $104.57M (38%)
Puts: $170.89M (62%)
Prior (07/06) $355.58M
Calls: $159.98M (45%)
Puts: $195.59M (55%)
Current vs Prior -22.53%
Calls: -34.64%
Puts: -12.63%
Prior 7-Day Total $2.58B
Calls: $1.13B (44%)
Puts: $1.45B (56%)
Prior 7-Day Average $368.54M
Calls: $161.60M (44%)
Puts: $206.94M (56%)
Current vs Prior 7-Day Avg -25.26%
Calls: -35.29%
Puts: -17.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 2:50pm) 0.83
Prior (07/06) 0.50
Current vs Prior +65.70%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +13.07%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07 2:50pm) 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 6.88% | 10.78%10.78% | 25.20%
Prior 8.45% | 12.00%12.00% | 26.09%
Current vs Prior -18.58% | -10.17%-10.17% | -3.42%
Prior 7-Day Avg 7.73% | 11.93%12.45% | 26.18%
Current vs 7-Day Avg -11.00% | -9.64%-13.43% | -3.75%
Prior 7-Day Eod 8.45% | 12.00%-- | --
Current vs 7-Day Eod -18.58% | -10.17%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.85% | 3.67%
Calls: 3.85% | 4.88%
Puts: 3.85% | 2.47%
Prior 3.65% | 5.66%
Calls: 3.17% | 4.35%
Puts: 4.14% | 6.97%
Current vs Prior +5.48% | -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 -52.13% | -42.75%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($170.89M). P/C ratio rising 66% - 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 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
14:45BEARISHBULLISHBULLISH
14:40BEARISHBULLISHBULLISH
14:35BEARISHBULLISHBULLISH
14:30BEARISHBULLISHBULLISH
14:25BEARISHBULLISHBULLISH
14:20BEARISHBULLISHBULLISH
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 265 of results (avg 5.0%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2113.9014.20$14.052.1%1.1K0.4811.0K
$150.00Aug 2118.1018.50$18.302.2%5600.5610.0K
$160.00Jul 174.204.30$4.252.4%4.7K0.3510.1K
$152.50Jul 104.004.10$4.052.5%7.9K0.47393
$155.00Aug 2115.9016.30$16.102.5%1.7K0.527.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2114.5014.70$14.601.4%4.8K0.394.2K
$150.00Aug 2116.9017.20$17.051.8%3.1K0.4318.6K
$135.00Aug 2110.2010.40$10.301.9%7.9K0.3014.2K
$155.00Aug 2119.6020.00$19.802.0%4110.4820.2K
$125.00Aug 74.704.80$4.752.1%3550.20489

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.55, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 100.250.30$0.2817.9%7.6K0.0516.0K
$177.50Jul 100.300.35$0.3215.6%2.0K0.051.3K
$175.00Jul 100.350.40$0.3813.2%10.3K0.0610.0K
$172.50Jul 100.450.50$0.4810.4%3.2K0.085.3K
$170.00Jul 100.550.60$0.578.8%18.2K0.1016.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Jul 100.250.30$0.2817.9%2070.05453
$135.00Jul 100.300.35$0.3215.6%3.9K0.065.6K
$136.00Jul 100.400.45$0.4311.6%6740.08900
$138.00Jul 100.600.65$0.637.9%5180.112.0K
$125.00Jul 170.600.65$0.637.9%6670.073.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 151 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 1024.3029.50$26.9019.3%--1.0012
$127.00Jul 1023.2027.60$25.4017.3%--1.0011
$130.00Jul 1021.1022.10$21.604.6%371.00709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1028.0029.20$28.604.2%560.95436
$177.50Jul 1025.6027.10$26.355.7%190.94167
$175.00Jul 1023.6024.70$24.154.6%1790.941.3K
$172.50Jul 1020.4022.80$21.6011.1%260.92281
$170.00Jul 1018.7019.70$19.205.2%980.901.8K

Most actively traded options today. High liquidity = easy entry/exit. 307 active (total vol 313.5K, top 19.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 101.651.75$1.705.9%19.4K0.2514.2K
$170.00Jul 100.550.60$0.578.8%18.2K0.1016.6K
$155.00Jul 103.003.10$3.053.3%11.1K0.396.1K
$175.00Jul 100.350.40$0.3813.2%10.3K0.0610.0K
$165.00Jul 100.951.00$0.985.1%9.5K0.1512.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 103.804.00$3.905.1%19.2K0.449.0K
$140.00Jul 100.850.90$0.885.7%15.2K0.147.4K
$145.00Jul 101.952.05$2.005.0%11.5K0.279.3K
$155.00Jul 106.606.90$6.754.4%9.2K0.614.9K
$135.00Aug 2110.2010.40$10.301.9%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. 22 strikes (avg 12.4%, max 30.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21109.4%83.8%30.5%8.2K21.7K
$177.50Jul 10Aug 14105.8%85.3%24.0%2.1K1.5K
$175.00Jul 10Aug 21101.4%83.8%21.0%10.8K12.5K
$172.50Jul 10Aug 1498.8%85.3%15.9%3.2K5.3K
$125.00Jul 10Aug 2198.2%86.9%13.1%2265
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21109.4%83.8%30.5%1954.8K
$177.50Jul 10Aug 7105.8%85.2%24.1%19184
$175.00Jul 10Aug 21101.4%83.8%21.0%2203.8K
$172.50Jul 10Aug 1498.8%85.3%15.9%29309
$125.00Jul 10Aug 2198.2%86.9%13.1%2.6K6.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 14.62, avg 2.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$167.50$170.00Jul 10$0.16$2.34$0.1614.62$167.66
$177.50$180.00Jul 17$0.17$2.33$0.1713.71$177.67
$175.00$177.50Jul 17$0.21$2.29$0.2110.90$175.21
$172.50$175.00Jul 17$0.22$2.28$0.2210.36$172.72
$165.00$167.50Jul 10$0.25$2.25$0.259.00$165.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.45$4.55$0.4510.11$129.55
$136.00$135.00Jul 10$0.11$0.89$0.118.09$135.89
$139.00$138.00Jul 10$0.12$0.88$0.127.33$138.88
$138.00$137.00Jul 10$0.13$0.87$0.136.69$137.87
$140.00$139.00Jul 10$0.13$0.87$0.136.69$139.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 271 found (best R:R 24.00, avg 1.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 24$4.75$4.75$0.2519.00$129.75
$125.00$130.00Jul 17$4.50$4.50$0.509.00$129.50
$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
$142.00$143.00Jul 10$0.85$0.85$0.155.67$142.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$177.50$175.00Jul 24$2.40$2.40$0.1024.00$175.10
$167.50$165.00Jul 10$2.35$2.35$0.1515.67$165.15
$170.00$167.50Jul 10$2.25$2.25$0.259.00$167.75
$180.00$177.50Jul 10$2.25$2.25$0.259.00$177.75
$175.00$172.50Jul 17$2.25$2.25$0.259.00$172.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $2.71, cheapest $0.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.9587.3%77.7%
$180.00Jul 10Jul 17$0.97109.4%86.3%
$177.50Jul 10Jul 17$1.10105.8%84.2%
$175.00Jul 10Jul 17$1.25101.4%82.5%
$172.50Jul 10Jul 17$1.3798.8%80.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.5598.2%80.1%
$130.00Jul 10Jul 17$0.9587.3%77.7%
$175.00Jul 10Jul 17$1.05101.4%82.5%
$172.50Jul 10Jul 17$1.3598.8%80.6%
$177.50Jul 10Jul 17$1.35105.8%84.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 6.02% of stock, avg 17.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 10$5.20$3.90$9.10$140.90$159.106.02%
$149.00Jul 10$5.75$3.50$9.25$139.75$158.256.12%
$152.50Jul 10$4.05$5.20$9.25$143.25$161.756.12%
$148.00Jul 10$6.30$3.05$9.35$138.65$157.356.18%
$147.00Jul 10$6.95$2.68$9.63$137.37$156.636.37%
$155.00Jul 10$3.05$6.75$9.80$145.20$164.806.48%
$146.00Jul 10$7.60$2.30$9.90$136.10$155.906.55%
$145.00Jul 10$8.30$2.00$10.30$134.70$155.306.81%
$144.00Jul 10$9.00$1.73$10.73$133.27$154.737.10%
$157.50Jul 10$2.30$8.45$10.75$146.75$168.257.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.38% of stock, avg 12.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$162.50$146.00Jul 10$1.30$2.30$3.60$142.40$166.10
$162.50$147.00Jul 10$1.30$2.68$3.98$143.02$166.48
$160.00$146.00Jul 10$1.70$2.30$4.00$142.00$164.00
$162.50$148.00Jul 10$1.30$3.05$4.35$143.65$166.85
$160.00$147.00Jul 10$1.70$2.68$4.38$142.62$164.38
$157.50$146.00Jul 10$2.30$2.30$4.60$141.40$162.10
$162.50$130.00Jul 17$3.60$1.08$4.68$125.32$167.18
$160.00$148.00Jul 10$1.70$3.05$4.75$143.25$164.75
$162.50$149.00Jul 10$1.30$3.50$4.80$144.20$167.30
$157.50$147.00Jul 10$2.30$2.68$4.98$142.02$162.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 230 found (best R:R 24.00, avg credit $2.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Jul 31$4.80$0.2024.00$125.20$139.80
150/155160/165Aug 21$4.60$0.4011.50$150.40$164.60
125/130135/140Jul 17$4.55$0.4510.11$125.45$139.55
130/135140/145Aug 21$4.55$0.4510.11$130.45$144.55
135/140145/150Aug 21$4.55$0.4510.11$135.45$149.55
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
144/145148/149Jul 24$0.90$0.109.00$144.10$148.90
144/145149/150Jul 24$0.90$0.109.00$144.10$149.90
125/130135/140Aug 21$4.50$0.509.00$125.50$139.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$162.50$165.00$167.50Jul 17$0.05$2.4549.00
$172.50$175.00$177.50Aug 7$0.05$2.4549.00
$162.50$165.00$167.50Jul 10$0.07$2.4334.71
$167.50$170.00$172.50Jul 10$0.07$2.4334.71
$130.00$135.00$140.00Jul 24$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$172.50$175.00Jul 17$0.05$2.4549.00
$165.00$167.50$170.00Jul 24$0.05$2.4549.00
$130.00$135.00$140.00Aug 7$0.15$4.8532.33
$155.00$160.00$165.00Aug 21$0.15$4.8532.33
$155.00$157.50$160.00Jul 17$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-$0.24$2.26
$175.00$177.501:2Jul 10-$0.26$2.24
$172.50$175.001:2Jul 10-$0.28$2.22
$170.00$172.501:2Jul 10-$0.39$2.11
$167.50$170.001:2Jul 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-$0.33$4.67
$140.00$135.001:2Jul 17-$0.71$4.29
$130.00$125.001:2Jul 24-$0.77$4.23
$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. 77 found (best yield 10.51%, avg 4.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$15.900.522.5%10.51%13.01%1.7K7.4K
$152.50Aug 14$15.400.540.8%10.18%11.03%2436
$155.00Aug 14$14.500.522.5%9.59%12.09%16601
$152.50Aug 7$14.100.530.8%9.32%10.17%12221
$160.00Aug 21$13.900.485.8%9.19%15.00%1.1K11.0K
$157.50Aug 14$13.500.504.2%8.93%13.08%461
$155.00Aug 7$13.200.512.5%8.73%11.23%212146
$160.00Aug 14$12.600.475.8%8.33%14.14%8213
$165.00Aug 21$12.000.439.1%7.94%17.05%27412.3K
$157.50Aug 7$11.900.484.2%7.87%12.02%5246

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 285,075
Total Puts 235,287
Put/Call Ratio 0.83
Net Difference 49,788

Prior's Put/Call Breakdown

Total Calls 403,375
Total Puts 200,925
Put/Call Ratio 0.50
Net Difference 202,450

Prior 7-Day Put/Call Summary

Total Calls 2,603,533
Total Puts 1,820,716
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