Tour v297
SPCX
SPACE EX TECH SPACEX A
$150.47 -6.21%
(7/7 15:00) ◀
|
Tuesday, July 7, 2026 (3:05pm)
January 2026
|
▶ (7/7 15:10)
◀ 7/7 15:05 ▶

Option Volume

Detail
ℹ
Current (07/07 3:05pm) 535,631
Calls: 292,389 (55%)
Puts: 243,242 (45%)
Prior (07/06) 620,576
Calls: 412,053 (66%)
Puts: 208,523 (34%)
Current vs Prior -13.69%
Calls: -29.04% (Calls)
Puts: +16.65% (Puts)
Prior 7-Day Total 4,466,065
Calls: 2,625,840 (59%)
Puts: 1,840,225 (41%)
Prior 7-Day Average 638,009
Calls: 375,120 (59%)
Puts: 262,889 (41%)
Current vs Prior 7-Day Avg -16.05%
Calls: -22.05%
Puts: -7.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 3:05pm) $284.27M
Calls: $104.94M (37%)
Puts: $179.33M (63%)
Prior (07/06) $371.81M
Calls: $163.83M (44%)
Puts: $207.98M (56%)
Current vs Prior -23.54%
Calls: -35.94%
Puts: -13.78%
Prior 7-Day Total $2.61B
Calls: $1.13B (43%)
Puts: $1.47B (57%)
Prior 7-Day Average $372.47M
Calls: $161.98M (43%)
Puts: $210.48M (57%)
Current vs Prior 7-Day Avg -23.68%
Calls: -35.21%
Puts: -14.80%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 3:05pm) 0.83
Prior (07/06) 0.51
Current vs Prior +64.39%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +13.88%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07 3:05pm) 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 6.94% | 10.83%10.83% | 25.29%
Prior 8.45% | 12.00%12.00% | 26.09%
Current vs Prior -17.78% | -9.73%-9.73% | -3.07%
Prior 7-Day Avg 7.73% | 11.93%12.45% | 26.18%
Current vs 7-Day Avg -10.12% | -9.19%-12.99% | -3.40%
Prior 7-Day Eod 8.45% | 12.00%-- | --
Current vs 7-Day Eod -17.78% | -9.73%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.97% | 3.74%
Calls: 4.17% | 5.13%
Puts: 1.77% | 2.35%
Prior 3.65% | 5.66%
Calls: 3.17% | 4.35%
Puts: 4.14% | 6.97%
Current vs Prior -18.63% | -33.92%
Prior 7-Day Avg 8.04% | 6.41%
Calls: 7.67% | 4.93%
Puts: 8.42% | 7.89%
Current vs 7-Day Avg -63.08% | -41.65%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($179.33M). P/C ratio rising 64% - 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
15:00BEARISHBULLISHBULLISH
14:55BEARISHBULLISHBULLISH
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 265 of results (avg 4.8%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2117.8018.00$17.901.1%6130.5510.0K
$145.00Aug 2120.1020.40$20.251.5%600.60328
$147.00Jul 106.406.50$6.451.6%2710.6490
$150.00Jul 3111.9012.10$12.001.7%5820.54484
$148.00Jul 105.805.90$5.851.7%1760.60109
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2114.8015.00$14.901.3%4.8K0.404.2K
$155.00Jul 107.207.30$7.251.4%9.3K0.644.9K
$150.00Jul 177.107.20$7.151.4%5.7K0.4740.0K
$140.00Aug 2112.5012.70$12.601.6%2.5K0.357.1K
$145.00Aug 712.0012.20$12.101.7%1080.39361

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.52, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 100.250.30$0.2817.9%2.1K0.051.3K
$180.00Jul 100.250.30$0.2817.9%7.7K0.0416.0K
$175.00Jul 100.350.40$0.3813.2%10.4K0.0610.0K
$172.50Jul 100.400.45$0.4311.6%3.2K0.075.3K
$170.00Jul 100.500.55$0.539.4%18.4K0.0916.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Jul 100.250.30$0.2817.9%1880.05277
$134.00Jul 100.300.35$0.3215.6%2140.06453
$135.00Jul 100.400.45$0.4311.6%3.9K0.085.6K
$137.00Jul 100.550.65$0.6016.7%5470.10702
$125.00Jul 170.600.65$0.637.9%6870.073.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 152 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 1024.3028.80$26.5516.9%--0.9812
$127.00Jul 1023.2027.60$25.4017.3%--0.9811
$130.00Jul 1020.4021.00$20.702.9%520.96709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 1025.8027.60$26.706.7%230.93167
$180.00Jul 1028.7030.00$29.354.4%630.93436
$175.00Jul 1024.3025.60$24.955.2%1820.921.3K
$172.50Jul 1021.6022.70$22.155.0%260.91281
$170.00Jul 1019.5020.30$19.904.0%1100.901.8K

Most actively traded options today. High liquidity = easy entry/exit. 309 active (total vol 324.2K, top 19.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 101.551.60$1.583.2%19.9K0.2314.2K
$170.00Jul 100.500.55$0.539.4%18.4K0.0916.6K
$155.00Jul 102.752.80$2.781.8%11.6K0.366.1K
$175.00Jul 100.350.40$0.3813.2%10.4K0.0610.0K
$165.00Jul 100.850.90$0.885.7%9.6K0.1412.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 104.204.40$4.304.7%19.6K0.479.0K
$140.00Jul 101.001.05$1.024.9%15.8K0.167.4K
$145.00Jul 102.202.30$2.254.4%11.8K0.309.3K
$155.00Jul 107.207.30$7.251.4%9.3K0.644.9K
$135.00Aug 2110.4010.60$10.501.9%8.0K0.3114.2K

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 11.5%, max 33.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21112.4%84.3%33.3%8.3K21.7K
$175.00Jul 10Aug 21104.6%84.4%23.8%10.9K12.5K
$177.50Jul 10Aug 14105.4%85.5%23.2%2.1K1.5K
$172.50Jul 10Aug 1499.5%85.0%17.1%3.2K5.3K
$170.00Jul 10Aug 2196.1%84.0%14.4%18.7K21.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21112.4%84.3%33.3%2024.8K
$175.00Jul 10Aug 21104.6%84.5%23.7%2233.8K
$177.50Jul 10Aug 7105.4%85.7%22.9%23184
$172.50Jul 10Aug 1499.5%85.0%17.1%29309
$170.00Jul 10Aug 2196.1%84.1%14.3%9815.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 24.00, avg 2.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$172.50Jul 10$0.10$2.40$0.1024.00$170.10
$167.50$170.00Jul 10$0.15$2.35$0.1515.67$167.65
$177.50$180.00Jul 17$0.18$2.32$0.1812.89$177.68
$165.00$167.50Jul 10$0.20$2.30$0.2011.50$165.20
$175.00$177.50Jul 17$0.20$2.30$0.2011.50$175.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.50$4.50$0.509.00$129.50
$135.00$134.00Jul 10$0.11$0.89$0.118.09$134.89
$140.00$139.00Jul 10$0.14$0.86$0.146.14$139.86
$135.00$130.00Jul 17$0.79$4.21$0.795.33$134.21
$130.00$125.00Jul 24$0.80$4.20$0.805.25$129.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 273 found (best R:R 15.67, avg 1.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.65$4.65$0.3513.29$129.65
$125.00$130.00Jul 24$4.55$4.55$0.4510.11$129.55
$125.00$130.00Jul 31$4.35$4.35$0.656.69$129.35
$123.00$125.00Jul 10$1.70$1.70$0.305.67$124.70
$138.00$139.00Jul 10$0.85$0.85$0.155.67$138.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$167.50Jul 10$2.35$2.35$0.1515.67$167.65
$175.00$172.50Jul 17$2.35$2.35$0.1515.67$172.65
$177.50$175.00Jul 17$2.35$2.35$0.1515.67$175.15
$172.50$170.00Jul 17$2.30$2.30$0.2011.50$170.20
$172.50$170.00Jul 10$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 $2.70, cheapest $0.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 10Jul 17$0.89112.4%86.2%
$130.00Jul 10Jul 17$0.9590.1%77.1%
$177.50Jul 10Jul 17$1.07105.4%84.7%
$175.00Jul 10Jul 17$1.17104.6%83.2%
$172.50Jul 10Jul 17$1.3799.5%82.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.5596.2%78.6%
$175.00Jul 10Jul 17$0.90104.6%83.2%
$130.00Jul 10Jul 17$0.9590.1%77.1%
$170.00Jul 10Jul 17$1.3096.1%80.4%
$180.00Jul 10Jul 17$1.30112.4%86.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 6.05% of stock, avg 17.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Jul 10$5.30$3.80$9.10$139.90$158.106.05%
$150.00Jul 10$4.80$4.30$9.10$140.90$159.106.05%
$148.00Jul 10$5.85$3.35$9.20$138.80$157.206.11%
$152.50Jul 10$3.65$5.65$9.30$143.20$161.806.18%
$147.00Jul 10$6.45$2.95$9.40$137.60$156.406.25%
$146.00Jul 10$7.10$2.58$9.68$136.32$155.686.43%
$145.00Jul 10$7.75$2.25$10.00$135.00$155.006.65%
$155.00Jul 10$2.78$7.25$10.03$144.97$165.036.67%
$144.00Jul 10$8.45$1.95$10.40$133.60$154.406.91%
$143.00Jul 10$9.15$1.65$10.80$132.20$153.807.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.49% of stock, avg 12.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$162.50$146.00Jul 10$1.17$2.58$3.75$142.25$166.25
$162.50$147.00Jul 10$1.17$2.95$4.12$142.88$166.62
$160.00$146.00Jul 10$1.58$2.58$4.16$141.84$164.16
$162.50$148.00Jul 10$1.17$3.35$4.52$143.48$167.02
$160.00$147.00Jul 10$1.58$2.95$4.53$142.47$164.53
$162.50$130.00Jul 17$3.40$1.13$4.53$125.47$167.03
$157.50$146.00Jul 10$2.08$2.58$4.66$141.34$162.16
$160.00$148.00Jul 10$1.58$3.35$4.93$143.07$164.93
$162.50$149.00Jul 10$1.17$3.80$4.97$144.03$167.47
$157.50$147.00Jul 10$2.08$2.95$5.03$141.97$162.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 224 found (best R:R 15.67, avg credit $2.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Jul 31$4.70$0.3015.67$125.30$139.70
130/135140/145Aug 21$4.65$0.3513.29$130.35$144.65
155/160165/170Aug 21$4.65$0.3513.29$155.35$169.65
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
150/152155/158Jul 17$2.25$0.259.00$150.25$157.25
152/155158/160Jul 17$2.25$0.259.00$152.75$159.75
140/143149/150Aug 7$2.70$0.309.00$140.30$151.70
143/144148/149Aug 7$0.90$0.109.00$143.10$148.90
125/130135/140Aug 21$4.50$0.509.00$125.50$139.50
145/150155/160Aug 21$4.50$0.509.00$145.50$159.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.05$4.9599.00
$165.00$167.50$170.00Jul 10$0.05$2.4549.00
$167.50$170.00$172.50Jul 10$0.05$2.4549.00
$170.00$172.50$175.00Jul 10$0.05$2.4549.00
$172.50$175.00$177.50Jul 17$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.05$4.9599.00
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
$125.00$130.00$135.00Aug 7$0.15$4.8532.33
$155.00$157.50$160.00Jul 17$0.10$2.4024.00
$162.50$165.00$167.50Jul 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. 53 found (best net $-0.13, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$177.501:2Jul 10-$0.18$2.32
$177.50$180.001:2Jul 10-$0.28$2.22
$170.00$172.501:2Jul 10-$0.33$2.17
$172.50$175.001:2Jul 10-$0.33$2.17
$167.50$170.001:2Jul 10-$0.38$2.12
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Jul 17-$0.13$4.87
$135.00$130.001:2Jul 17-$0.34$4.66
$140.00$135.001:2Jul 17-$0.69$4.31
$130.00$125.001:2Jul 24-$0.70$4.30
$135.00$130.001:2Jul 24-$1.15$3.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 10.37%, avg 4.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$15.600.513.0%10.37%13.38%1.7K7.4K
$152.50Aug 14$15.200.541.4%10.10%11.45%2436
$155.00Aug 14$14.200.523.0%9.44%12.45%16601
$152.50Aug 7$14.000.531.4%9.30%10.65%13021
$160.00Aug 21$13.600.476.3%9.04%15.37%1.2K11.0K
$157.50Aug 14$13.300.494.7%8.84%13.51%461
$155.00Aug 7$12.700.503.0%8.44%11.45%216146
$160.00Aug 14$12.500.476.3%8.31%14.64%9613
$165.00Aug 21$11.800.439.7%7.84%17.50%27912.3K
$157.50Aug 7$11.700.484.7%7.78%12.45%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 292,389
Total Puts 243,242
Put/Call Ratio 0.83
Net Difference 49,147

Prior's Put/Call Breakdown

Total Calls 412,053
Total Puts 208,523
Put/Call Ratio 0.51
Net Difference 203,530

Prior 7-Day Put/Call Summary

Total Calls 2,625,840
Total Puts 1,840,225
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