Tour v297
SPCX
SPACE EX TECH SPACEX A
$151.02 -5.86%
(7/7 14:50) ◀
|
Tuesday, July 7, 2026 (2:55pm)
January 2026
|
▶ (7/7 15:00)
◀ 7/7 14:55 ▶

Option Volume

Detail
ℹ
Current (07/07 2:55pm) 524,798
Calls: 286,995 (55%)
Puts: 237,803 (45%)
Prior (07/06) 609,209
Calls: 405,678 (67%)
Puts: 203,531 (33%)
Current vs Prior -13.86%
Calls: -29.26% (Calls)
Puts: +16.84% (Puts)
Prior 7-Day Total 4,438,120
Calls: 2,610,678 (59%)
Puts: 1,827,442 (41%)
Prior 7-Day Average 634,017
Calls: 372,954 (59%)
Puts: 261,063 (41%)
Current vs Prior 7-Day Avg -17.23%
Calls: -23.05%
Puts: -8.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 2:55pm) $279.17M
Calls: $104.72M (38%)
Puts: $174.45M (62%)
Prior (07/06) $361.17M
Calls: $162.19M (45%)
Puts: $198.99M (55%)
Current vs Prior -22.70%
Calls: -35.43%
Puts: -12.33%
Prior 7-Day Total $2.59B
Calls: $1.13B (44%)
Puts: $1.46B (56%)
Prior 7-Day Average $369.76M
Calls: $161.57M (44%)
Puts: $208.20M (56%)
Current vs Prior 7-Day Avg -24.50%
Calls: -35.19%
Puts: -16.21%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 2:55pm) 0.83
Prior (07/06) 0.50
Current vs Prior +65.16%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +13.44%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07 2:55pm) 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 6.92% | 10.83%10.83% | 25.16%
Prior 8.45% | 12.00%12.00% | 26.09%
Current vs Prior -18.08% | -9.78%-9.78% | -3.55%
Prior 7-Day Avg 7.73% | 11.93%12.45% | 26.18%
Current vs 7-Day Avg -10.45% | -9.24%-13.04% | -3.88%
Prior 7-Day Eod 8.45% | 12.00%-- | --
Current vs 7-Day Eod -18.08% | -9.78%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.77% | 4.28%
Calls: 3.92% | 3.73%
Puts: 5.61% | 4.82%
Prior 3.65% | 5.66%
Calls: 3.17% | 4.35%
Puts: 4.14% | 6.97%
Current vs Prior +30.68% | -24.38%
Prior 7-Day Avg 8.04% | 6.41%
Calls: 7.67% | 4.93%
Puts: 8.42% | 7.89%
Current vs 7-Day Avg -40.70% | -33.23%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($174.45M). P/C ratio rising 65% - 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
14:50BEARISHBULLISHBULLISH
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 261 of results (avg 5.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 102.953.00$2.981.7%11.3K0.386.1K
$150.00Aug 2117.9018.30$18.102.2%5900.5610.0K
$160.00Jul 174.104.20$4.152.4%4.7K0.3510.1K
$165.00Aug 2111.9012.20$12.052.5%2780.4312.3K
$180.00Aug 217.908.10$8.002.5%5340.325.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2117.1017.30$17.201.2%3.1K0.4418.6K
$145.00Aug 2114.6014.80$14.701.4%4.8K0.394.2K
$140.00Aug 2112.3012.50$12.401.6%2.4K0.357.1K
$160.00Jul 1010.5010.70$10.601.9%2.3K0.754.2K
$135.00Aug 2110.3010.50$10.401.9%8.0K0.3014.2K

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%7.7K0.0516.0K
$177.50Jul 100.300.35$0.3215.6%2.1K0.051.3K
$175.00Jul 100.350.40$0.3813.2%10.3K0.0610.0K
$170.00Jul 100.550.60$0.578.8%18.2K0.1016.6K
$167.50Jul 100.700.75$0.736.8%2.6K0.124.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Jul 100.250.30$0.2817.9%1880.05277
$134.00Jul 100.300.35$0.3215.6%2070.06453
$135.00Jul 100.350.40$0.3813.2%3.9K0.075.6K
$137.00Jul 100.500.60$0.5518.2%5470.10702
$125.00Jul 170.600.65$0.637.9%6700.073.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 151 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 1024.3029.00$26.6517.6%--0.9812
$127.00Jul 1023.2027.60$25.4017.3%--0.9811
$130.00Jul 1020.7022.10$21.406.5%370.97709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1028.2029.80$29.005.5%630.92436
$177.50Jul 1025.7027.30$26.506.0%190.92167
$175.00Jul 1023.6024.80$24.205.0%1790.921.3K
$172.50Jul 1020.5022.80$21.6510.6%260.91281
$170.00Jul 1018.9020.10$19.506.2%980.891.8K

Most actively traded options today. High liquidity = easy entry/exit. 307 active (total vol 316.9K, top 19.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 101.651.70$1.673.0%19.6K0.2414.2K
$170.00Jul 100.550.60$0.578.8%18.2K0.1016.6K
$155.00Jul 102.953.00$2.981.7%11.3K0.386.1K
$175.00Jul 100.350.40$0.3813.2%10.3K0.0610.0K
$165.00Jul 100.901.00$0.9510.5%9.6K0.1512.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 104.004.10$4.052.5%19.4K0.459.0K
$140.00Jul 100.900.95$0.935.4%15.7K0.157.4K
$145.00Jul 102.052.10$2.082.4%11.6K0.289.3K
$155.00Jul 106.807.00$6.902.9%9.2K0.624.9K
$135.00Aug 2110.3010.50$10.401.9%8.0K0.3014.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 10.9%, max 31.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21110.4%84.2%31.1%8.2K21.7K
$177.50Jul 10Aug 14106.8%85.1%25.4%2.1K1.5K
$175.00Jul 10Aug 21102.4%83.9%22.0%10.8K12.5K
$172.50Jul 10Aug 1498.6%84.6%16.6%3.2K5.3K
$170.00Jul 10Aug 2196.0%84.2%14.0%18.6K21.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21110.4%84.2%31.1%2024.8K
$177.50Jul 10Aug 7106.8%85.6%24.7%19184
$175.00Jul 10Aug 21102.4%83.9%22.0%2203.8K
$172.50Jul 10Aug 1498.6%84.6%16.6%29309
$170.00Jul 10Aug 2196.0%84.2%14.0%9695.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 19.83, avg 2.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$172.50Jul 10$0.12$2.38$0.1219.83$170.12
$177.50$180.00Jul 17$0.15$2.35$0.1515.67$177.65
$167.50$170.00Jul 10$0.16$2.34$0.1614.62$167.66
$175.00$177.50Jul 17$0.18$2.32$0.1812.89$175.18
$165.00$167.50Jul 10$0.22$2.28$0.2210.36$165.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.47$4.53$0.479.64$129.53
$137.00$136.00Jul 10$0.10$0.90$0.109.00$136.90
$139.00$138.00Jul 10$0.13$0.87$0.136.69$138.87
$140.00$139.00Jul 10$0.15$0.85$0.155.67$139.85
$135.00$130.00Jul 17$0.75$4.25$0.755.67$134.25

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 1.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 24$4.45$4.45$0.558.09$129.45
$125.00$130.00Jul 31$4.40$4.40$0.607.33$129.40
$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
$170.00$167.50Jul 10$2.40$2.40$0.1024.00$167.60
$177.50$175.00Jul 10$2.30$2.30$0.2011.50$175.20
$175.00$172.50Jul 17$2.30$2.30$0.2011.50$172.70
$177.50$175.00Jul 24$2.30$2.30$0.2011.50$175.20
$172.50$170.00Jul 17$2.25$2.25$0.259.00$170.25

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$0.8586.5%77.7%
$180.00Jul 10Jul 17$0.97110.4%86.4%
$177.50Jul 10Jul 17$1.08106.8%84.4%
$175.00Jul 10Jul 17$1.20102.4%82.3%
$172.50Jul 10Jul 17$1.4098.6%81.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.5597.5%79.6%
$130.00Jul 10Jul 17$0.9786.5%77.7%
$177.50Jul 10Jul 17$1.20106.8%84.4%
$180.00Jul 10Jul 17$1.20110.4%86.4%
$175.00Jul 10Jul 17$1.35102.4%82.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 6.06% of stock, avg 17.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 10$5.10$4.05$9.15$140.85$159.156.06%
$149.00Jul 10$5.60$3.60$9.20$139.80$158.206.09%
$152.50Jul 10$3.90$5.35$9.25$143.25$161.756.13%
$148.00Jul 10$6.15$3.15$9.30$138.70$157.306.16%
$147.00Jul 10$6.80$2.75$9.55$137.45$156.556.32%
$146.00Jul 10$7.40$2.40$9.80$136.20$155.806.49%
$155.00Jul 10$2.98$6.90$9.88$145.12$164.886.54%
$145.00Jul 10$8.10$2.08$10.18$134.82$155.186.74%
$144.00Jul 10$8.80$1.80$10.60$133.40$154.607.02%
$157.50Jul 10$2.25$8.70$10.95$146.55$168.457.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.42% of stock, avg 12.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$162.50$146.00Jul 10$1.25$2.40$3.65$142.35$166.15
$162.50$147.00Jul 10$1.25$2.75$4.00$143.00$166.50
$160.00$146.00Jul 10$1.67$2.40$4.07$141.93$164.07
$162.50$148.00Jul 10$1.25$3.15$4.40$143.60$166.90
$160.00$147.00Jul 10$1.67$2.75$4.42$142.58$164.42
$162.50$130.00Jul 17$3.50$1.10$4.60$125.40$167.10
$157.50$146.00Jul 10$2.25$2.40$4.65$141.35$162.15
$160.00$148.00Jul 10$1.67$3.15$4.82$143.18$164.82
$162.50$149.00Jul 10$1.25$3.60$4.85$144.15$167.35
$157.50$147.00Jul 10$2.25$2.75$5.00$142.00$162.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 239 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
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$4.55$0.4510.11$145.45$159.55
155/160165/170Aug 21$4.55$0.4510.11$155.45$169.55
150/152155/158Jul 17$2.25$0.259.00$150.25$157.25
143/144145/146Jul 24$0.90$0.109.00$143.10$145.90
143/144147/148Jul 24$0.90$0.109.00$143.10$147.90
145/146149/150Jul 24$0.90$0.109.00$145.10$149.90
146/147149/150Jul 24$0.90$0.109.00$146.10$149.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$162.50$165.00$167.50Jul 24$0.05$2.4549.00
$162.50$165.00$167.50Aug 7$0.05$2.4549.00
$165.00$167.50$170.00Aug 7$0.05$2.4549.00
$130.00$135.00$140.00Aug 21$0.10$4.9049.00
$165.00$170.00$175.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.05$4.9599.00
$155.00$157.50$160.00Jul 17$0.05$2.4549.00
$157.50$160.00$162.50Jul 31$0.05$2.4549.00
$157.50$160.00$162.50Aug 7$0.05$2.4549.00
$155.00$157.50$160.00Jul 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. 51 found (best net $-0.16, 51 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-$0.31$2.19
$170.00$172.501:2Jul 10-$0.33$2.17
$167.50$170.001:2Jul 10-$0.41$2.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Jul 17-$0.16$4.84
$135.00$130.001:2Jul 17-$0.35$4.65
$140.00$135.001:2Jul 17-$0.67$4.33
$130.00$125.001:2Jul 24-$0.72$4.28
$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 10.33%, avg 4.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$15.600.522.6%10.33%12.97%1.7K7.4K
$152.50Aug 14$15.200.541.0%10.06%11.04%2436
$155.00Aug 14$14.300.522.6%9.47%12.10%16601
$152.50Aug 7$14.000.531.0%9.27%10.25%12721
$160.00Aug 21$13.600.476.0%9.01%14.95%1.2K11.0K
$157.50Aug 14$13.300.494.3%8.81%13.10%461
$155.00Aug 7$13.100.502.6%8.67%11.31%213146
$160.00Aug 14$12.500.476.0%8.28%14.22%9113
$165.00Aug 21$11.900.439.3%7.88%17.14%27812.3K
$157.50Aug 7$11.800.484.3%7.81%12.10%6746

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 286,995
Total Puts 237,803
Put/Call Ratio 0.83
Net Difference 49,192

Prior's Put/Call Breakdown

Total Calls 405,678
Total Puts 203,531
Put/Call Ratio 0.50
Net Difference 202,147

Prior 7-Day Put/Call Summary

Total Calls 2,610,678
Total Puts 1,827,442
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