Tour v297
SPCX
SPACE EX TECH SPACEX A
$150.34 -6.29%
(7/7 15:05) ◀
|
Tuesday, July 7, 2026 (3:10pm)
January 2026
|
▶ (7/7 15:15)
◀ 7/7 15:10 ▶

Option Volume

Detail
ℹ
Current (07/07 3:10pm) 542,499
Calls: 295,615 (54%)
Puts: 246,884 (46%)
Prior (07/06) 625,641
Calls: 414,936 (66%)
Puts: 210,705 (34%)
Current vs Prior -13.29%
Calls: -28.76% (Calls)
Puts: +17.17% (Puts)
Prior 7-Day Total 4,484,623
Calls: 2,634,751 (59%)
Puts: 1,849,872 (41%)
Prior 7-Day Average 640,660
Calls: 376,393 (59%)
Puts: 264,267 (41%)
Current vs Prior 7-Day Avg -15.32%
Calls: -21.46%
Puts: -6.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 3:10pm) $289.42M
Calls: $105.69M (37%)
Puts: $183.74M (63%)
Prior (07/06) $377.39M
Calls: $171.34M (45%)
Puts: $206.05M (55%)
Current vs Prior -23.31%
Calls: -38.32%
Puts: -10.83%
Prior 7-Day Total $2.62B
Calls: $1.13B (43%)
Puts: $1.48B (57%)
Prior 7-Day Average $373.97M
Calls: $162.06M (43%)
Puts: $211.90M (57%)
Current vs Prior 7-Day Avg -22.61%
Calls: -34.79%
Puts: -13.29%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 3:10pm) 0.84
Prior (07/06) 0.51
Current vs Prior +64.46%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +14.15%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07 3:10pm) 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 7.08% | 10.91%10.91% | 25.28%
Prior 8.45% | 12.00%12.00% | 26.09%
Current vs Prior -16.13% | -9.09%-9.09% | -3.11%
Prior 7-Day Avg 7.73% | 11.93%12.45% | 26.18%
Current vs 7-Day Avg -8.32% | -8.55%-12.38% | -3.44%
Prior 7-Day Eod 8.45% | 12.00%-- | --
Current vs 7-Day Eod -16.13% | -9.09%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.75% | 2.38%
Calls: 2.06% | 1.29%
Puts: 3.45% | 3.47%
Prior 3.65% | 5.66%
Calls: 3.17% | 4.35%
Puts: 4.14% | 6.97%
Current vs Prior -24.66% | -57.95%
Prior 7-Day Avg 8.04% | 6.41%
Calls: 7.67% | 4.93%
Puts: 8.42% | 7.89%
Current vs 7-Day Avg -65.81% | -62.87%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($183.74M). 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
15:05BEARISHBULLISHBULLISH
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 256 of results (avg 4.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 177.707.80$7.751.3%3.3K0.532.2K
$165.00Aug 2111.8012.00$11.901.7%2790.4312.3K
$150.00Aug 2117.6017.90$17.751.7%6220.5510.0K
$155.00Aug 2115.4015.70$15.551.9%1.7K0.517.4K
$170.00Aug 2110.2010.40$10.301.9%3560.394.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1011.1011.20$11.150.9%2.3K0.774.2K
$145.00Aug 2114.9015.10$15.001.3%4.8K0.404.2K
$140.00Aug 2112.6012.80$12.701.6%2.5K0.357.1K
$150.00Aug 2117.4017.70$17.551.7%3.1K0.4418.6K
$160.00Aug 2123.1023.50$23.301.7%9690.5312.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.55, 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%7.8K0.0416.0K
$175.00Jul 100.300.35$0.3215.6%10.5K0.0610.0K
$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 100.300.35$0.3215.6%1890.06277
$134.00Jul 100.350.40$0.3813.2%2170.07453
$135.00Jul 100.450.50$0.4810.4%4.2K0.085.6K
$136.00Jul 100.500.60$0.5518.2%7190.10900
$137.00Jul 100.650.70$0.687.4%5520.11702

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 152 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 1026.6031.30$28.9516.2%11.001
$125.00Jul 1024.8029.30$27.0516.6%11.0022
$126.00Jul 1023.8028.40$26.1017.6%--1.0012
$127.00Jul 1022.6027.40$25.0019.2%--1.0011
$130.00Jul 1020.0020.80$20.403.9%540.94709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1029.1030.60$29.855.0%630.95436
$177.50Jul 1025.8028.30$27.059.2%230.95167
$175.00Jul 1024.8025.60$25.203.2%1820.941.3K
$172.50Jul 1021.7023.90$22.809.6%260.93281
$170.00Jul 1019.8020.70$20.254.4%1110.911.8K

Most actively traded options today. High liquidity = easy entry/exit. 310 active (total vol 329.0K, top 20.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 101.501.55$1.533.3%20.0K0.2314.2K
$170.00Jul 100.500.55$0.539.4%18.4K0.0916.6K
$155.00Jul 102.752.85$2.803.6%11.8K0.366.1K
$175.00Jul 100.300.35$0.3215.6%10.5K0.0610.0K
$165.00Jul 100.850.90$0.885.7%9.7K0.1412.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 104.404.50$4.452.2%19.7K0.479.0K
$140.00Jul 101.101.15$1.134.4%16.4K0.177.4K
$145.00Jul 102.352.40$2.382.1%12.0K0.319.3K
$155.00Jul 107.307.50$7.402.7%9.3K0.644.9K
$152.50Jul 105.705.90$5.803.4%8.1K0.562.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 10.1%, max 34.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21112.9%84.3%33.9%8.3K21.7K
$177.50Jul 10Aug 14105.9%84.8%24.9%2.1K1.5K
$175.00Jul 10Aug 21102.1%84.4%20.9%10.9K12.5K
$172.50Jul 10Aug 14100.2%84.7%18.3%3.3K5.3K
$170.00Jul 10Aug 2196.8%84.3%14.8%18.8K21.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21112.9%84.3%34.0%2024.8K
$177.50Jul 10Aug 7105.9%85.6%23.7%23184
$175.00Jul 10Aug 21102.1%84.4%20.9%2233.8K
$172.50Jul 10Aug 14100.2%84.7%18.3%29309
$170.00Jul 10Aug 2196.8%84.3%14.8%9825.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 24.00, avg 2.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$172.50Jul 10$0.10$2.40$0.1024.00$170.10
$172.50$175.00Jul 10$0.11$2.39$0.1121.73$172.61
$167.50$170.00Jul 10$0.15$2.35$0.1515.67$167.65
$177.50$180.00Jul 17$0.16$2.34$0.1614.62$177.66
$165.00$167.50Jul 10$0.20$2.30$0.2011.50$165.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.50$4.50$0.509.00$129.50
$138.00$137.00Jul 10$0.12$0.88$0.127.33$137.88
$137.00$136.00Jul 10$0.13$0.87$0.136.69$136.87
$139.00$138.00Jul 10$0.15$0.85$0.155.67$138.85
$135.00$130.00Jul 17$0.80$4.20$0.805.25$134.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 276 found (best R:R 24.00, avg 1.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$123.00$125.00Jul 10$1.90$1.90$0.1019.00$124.90
$125.00$130.00Jul 17$4.50$4.50$0.509.00$129.50
$125.00$130.00Jul 24$4.40$4.40$0.607.33$129.40
$125.00$130.00Jul 31$4.40$4.40$0.607.33$129.40
$140.00$141.00Jul 10$0.85$0.85$0.155.67$140.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$172.50Jul 10$2.40$2.40$0.1024.00$172.60
$177.50$175.00Jul 17$2.30$2.30$0.2011.50$175.20
$172.50$170.00Jul 17$2.25$2.25$0.259.00$170.25
$162.50$160.00Jul 10$2.20$2.20$0.307.33$160.30
$170.00$167.50Jul 10$2.20$2.20$0.307.33$167.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $2.62, cheapest $0.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 10Jul 17$0.89112.9%86.6%
$130.00Jul 10Jul 17$1.0589.7%78.6%
$177.50Jul 10Jul 17$1.05105.9%84.8%
$175.00Jul 10Jul 17$1.21102.1%83.3%
$172.50Jul 10Jul 17$1.32100.2%81.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.6595.6%81.1%
$180.00Jul 10Jul 17$0.75112.9%86.6%
$175.00Jul 10Jul 17$0.95102.1%83.3%
$130.00Jul 10Jul 17$1.0589.7%78.6%
$172.50Jul 10Jul 17$1.15100.2%81.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 6.15% of stock, avg 17.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Jul 10$5.30$3.95$9.25$139.75$158.256.15%
$150.00Jul 10$4.85$4.45$9.30$140.70$159.306.19%
$148.00Jul 10$5.85$3.50$9.35$138.65$157.356.22%
$152.50Jul 10$3.65$5.80$9.45$143.05$161.956.29%
$147.00Jul 10$6.45$3.10$9.55$137.45$156.556.35%
$146.00Jul 10$7.05$2.70$9.75$136.25$155.756.49%
$145.00Jul 10$7.70$2.38$10.08$134.92$155.086.70%
$155.00Jul 10$2.80$7.40$10.20$144.80$165.206.78%
$144.00Jul 10$8.40$2.08$10.48$133.52$154.486.97%
$143.00Jul 10$9.10$1.78$10.88$132.12$153.887.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 2.57% of stock, avg 12.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$162.50$146.00Jul 10$1.17$2.70$3.87$142.13$166.37
$160.00$146.00Jul 10$1.53$2.70$4.23$141.77$164.23
$162.50$147.00Jul 10$1.17$3.10$4.27$142.73$166.77
$162.50$130.00Jul 17$3.35$1.23$4.58$125.42$167.08
$160.00$147.00Jul 10$1.53$3.10$4.63$142.37$164.63
$162.50$148.00Jul 10$1.17$3.50$4.67$143.33$167.17
$157.50$146.00Jul 10$2.08$2.70$4.78$141.22$162.28
$160.00$148.00Jul 10$1.53$3.50$5.03$142.97$165.03
$162.50$149.00Jul 10$1.17$3.95$5.12$143.88$167.62
$157.50$147.00Jul 10$2.08$3.10$5.18$141.82$162.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 222 found (best R:R 15.67, avg credit $2.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/158160/162Jul 17$2.35$0.1515.67$155.15$162.35
155/160165/170Aug 21$4.65$0.3513.29$155.35$169.65
125/130135/140Jul 31$4.62$0.3812.16$125.38$139.62
125/130135/140Aug 21$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
145/150155/160Aug 21$4.55$0.4510.11$145.45$159.55
125/130135/140Jul 24$4.52$0.489.42$125.48$139.52
150/152155/158Jul 17$2.25$0.259.00$150.25$157.25
143/144146/147Jul 24$0.90$0.109.00$143.10$146.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 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
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$157.50$160.00$162.50Jul 17$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 10$0.05$2.4549.00
$155.00$157.50$160.00Jul 17$0.05$2.4549.00
$167.50$170.00$172.50Jul 24$0.05$2.4549.00
$155.00$160.00$165.00Aug 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. 54 found (best net $-0.23, 54 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$172.50$175.001:2Jul 10-$0.21$2.29
$175.00$177.501:2Jul 10-$0.24$2.26
$177.50$180.001:2Jul 10-$0.28$2.22
$170.00$172.501:2Jul 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-$0.23$4.77
$135.00$130.001:2Jul 17-$0.43$4.57
$130.00$125.001:2Jul 24-$0.76$4.24
$140.00$135.001:2Jul 17-$0.81$4.19
$135.00$130.001:2Jul 24-$1.30$3.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 10.24%, avg 4.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$15.400.513.1%10.24%13.34%1.7K7.4K
$152.50Aug 14$15.000.541.4%9.98%11.41%2436
$155.00Aug 14$14.200.523.1%9.45%12.54%16601
$152.50Aug 7$13.800.521.4%9.18%10.62%13821
$160.00Aug 21$13.400.476.4%8.91%15.34%1.2K11.0K
$157.50Aug 14$13.300.494.8%8.85%13.61%461
$155.00Aug 7$12.600.503.1%8.38%11.48%216146
$160.00Aug 14$11.800.466.4%7.85%14.27%10113
$165.00Aug 21$11.800.439.8%7.85%17.60%27912.3K
$157.50Aug 7$11.600.474.8%7.72%12.48%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 295,615
Total Puts 246,884
Put/Call Ratio 0.84
Net Difference 48,731

Prior's Put/Call Breakdown

Total Calls 414,936
Total Puts 210,705
Put/Call Ratio 0.51
Net Difference 204,231

Prior 7-Day Put/Call Summary

Total Calls 2,634,751
Total Puts 1,849,872
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