Tour v297
SPCX
SPACE EX TECH SPACEX A
$150.54 -6.16%
(7/7 15:45) ◀
|
Tuesday, July 7, 2026 (3:50pm)
January 2026
|
▶ (7/7 15:55)
◀ 7/7 15:50 ▶

Option Volume

Detail
ℹ
Current (07/07 3:50pm) 618,039
Calls: 339,130 (55%)
Puts: 278,909 (45%)
Prior (07/06) 679,794
Calls: 443,917 (65%)
Puts: 235,877 (35%)
Current vs Prior -9.08%
Calls: -23.61% (Calls)
Puts: +18.24% (Puts)
Prior 7-Day Total 4,740,746
Calls: 2,798,943 (59%)
Puts: 1,941,803 (41%)
Prior 7-Day Average 677,249
Calls: 399,849 (59%)
Puts: 277,400 (41%)
Current vs Prior 7-Day Avg -8.74%
Calls: -15.19%
Puts: +0.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 3:50pm) $328.77M
Calls: $117.98M (36%)
Puts: $210.79M (64%)
Prior (07/06) $420.82M
Calls: $212.96M (51%)
Puts: $207.85M (49%)
Current vs Prior -21.87%
Calls: -44.60%
Puts: +1.41%
Prior 7-Day Total $2.72B
Calls: $1.17B (43%)
Puts: $1.56B (57%)
Prior 7-Day Average $389.18M
Calls: $166.73M (43%)
Puts: $222.45M (57%)
Current vs Prior 7-Day Avg -15.52%
Calls: -29.24%
Puts: -5.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 3:50pm) 0.82
Prior (07/06) 0.53
Current vs Prior +54.78%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +15.42%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07 3:50pm) 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% | 10.79%10.79% | 25.04%
Prior 8.45% | 12.00%12.00% | 26.09%
Current vs Prior -18.60% | -10.04%-10.04% | -4.00%
Prior 7-Day Avg 7.73% | 11.93%12.45% | 26.18%
Current vs 7-Day Avg -11.03% | -9.51%-13.30% | -4.33%
Prior 7-Day Eod 8.45% | 12.00%-- | --
Current vs 7-Day Eod -18.60% | -10.04%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.79% | 5.53%
Calls: 4.17% | 5.13%
Puts: 5.41% | 5.92%
Prior 3.65% | 5.66%
Calls: 3.17% | 4.35%
Puts: 4.14% | 6.97%
Current vs Prior +31.23% | -2.30%
Prior 7-Day Avg 8.04% | 6.41%
Calls: 7.67% | 4.93%
Puts: 8.42% | 7.89%
Current vs 7-Day Avg -40.45% | -13.73%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($210.79M). P/C ratio rising 55% - 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 BULLISH
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
15:45BEARISHBULLISHBULLISH
15:40BEARISHBULLISHBULLISH
15:35BEARISHBULLISHBULLISH
15:30BEARISHBULLISHBULLISH
15:25BEARISHBULLISHBULLISH
15:20BEARISHBULLISHBULLISH
15:15BEARISHBULLISHBULLISH
15:10BEARISHBULLISHBULLISH
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 163 of results (avg 6.1%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 317.807.90$7.851.3%6470.411.0K
$160.00Jul 245.906.00$5.951.7%9500.381.2K
$150.00Aug 2117.6017.90$17.751.7%7400.5510.0K
$155.00Jul 102.702.75$2.731.8%12.3K0.366.1K
$150.00Jul 249.709.90$9.802.0%4490.54422
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2110.3010.50$10.401.9%8.2K0.3114.2K
$150.00Jul 104.204.30$4.252.4%21.5K0.479.0K
$140.00Aug 2112.4012.70$12.552.4%2.5K0.357.1K
$135.00Jul 172.002.05$2.032.5%4.3K0.1821.7K
$160.00Aug 2122.6023.20$22.902.6%9910.5312.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.61, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 100.250.30$0.2817.9%2.3K0.051.3K
$175.00Jul 100.300.35$0.3215.6%10.8K0.0610.0K
$172.50Jul 100.400.45$0.4311.6%3.4K0.075.3K
$170.00Jul 100.500.55$0.539.4%24.0K0.0916.6K
$167.50Jul 100.600.65$0.637.9%2.8K0.114.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 100.500.55$0.539.4%4.7K0.095.6K
$136.00Jul 100.600.65$0.637.9%7810.10900
$137.00Jul 100.650.75$0.7014.3%5690.12702
$138.00Jul 100.800.85$0.836.0%7410.132.0K
$139.00Jul 100.901.00$0.9510.5%5.9K0.15976

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 153 found (avg delta 0.69, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 1024.7031.80$28.2525.1%10.991
$125.00Jul 1022.5029.40$25.9526.6%10.9822
$126.00Jul 1023.8027.20$25.5013.3%--0.9812
$127.00Jul 1022.6026.20$24.4014.8%--0.9711
$130.00Jul 1019.8024.00$21.9019.2%540.96709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1026.6032.50$29.5520.0%650.93436
$177.50Jul 1023.7029.20$26.4520.8%740.93167
$175.00Jul 1021.8027.60$24.7023.5%1990.921.3K
$172.50Jul 1020.3025.10$22.7021.1%280.91281
$170.00Jul 1018.4020.50$19.4510.8%1200.901.8K

Most actively traded options today. High liquidity = easy entry/exit. 314 active (total vol 371.7K, top 26.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 101.451.50$1.483.4%26.1K0.2314.2K
$170.00Jul 100.500.55$0.539.4%24.0K0.0916.6K
$155.00Jul 102.702.75$2.731.8%12.3K0.366.1K
$165.00Jul 100.800.85$0.836.0%12.1K0.1412.1K
$175.00Jul 100.300.35$0.3215.6%10.8K0.0610.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 104.204.30$4.252.4%21.5K0.479.0K
$140.00Jul 101.051.15$1.109.1%20.6K0.177.4K
$145.00Jul 102.202.30$2.254.4%13.1K0.309.3K
$155.00Jul 107.007.30$7.154.2%9.6K0.644.9K
$135.00Aug 2110.3010.50$10.401.9%8.2K0.3114.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 11.3%, max 29.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21108.7%83.9%29.5%8.6K21.7K
$177.50Jul 10Aug 14105.7%84.4%25.2%2.3K1.5K
$175.00Jul 10Aug 21101.8%83.3%22.3%11.3K12.5K
$125.00Jul 10Aug 21104.6%86.4%21.1%2265
$172.50Jul 10Aug 1499.9%84.6%18.0%3.4K5.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21108.7%83.9%29.5%2204.8K
$177.50Jul 10Aug 7105.7%85.0%24.4%74184
$175.00Jul 10Aug 21101.8%83.3%22.3%2403.8K
$125.00Jul 10Aug 21104.6%86.4%21.1%2.8K6.4K
$172.50Jul 10Aug 1499.9%84.6%18.0%31309

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 24.00, avg 2.73)

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
$177.50$180.00Jul 17$0.12$2.38$0.1219.83$177.62
$165.00$167.50Jul 10$0.20$2.30$0.2011.50$165.20
$177.50$180.00Jul 24$0.22$2.28$0.2210.36$177.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.50$4.50$0.509.00$129.50
$143.00$140.00Jul 31$0.35$2.65$0.357.57$142.65
$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$0.15$0.85$0.155.67$139.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 250 found (best R:R 29.00, avg 1.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$131.00$134.00Jul 10$2.90$2.90$0.1029.00$133.90
$130.00$135.00Jul 17$4.70$4.70$0.3015.67$134.70
$125.00$130.00Jul 24$4.70$4.70$0.3015.67$129.70
$125.00$130.00Jul 17$4.60$4.60$0.4011.50$129.60
$160.00$162.50Aug 7$2.25$2.25$0.259.00$162.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$172.50Jul 17$2.30$2.30$0.2011.50$172.70
$162.50$160.00Aug 7$2.30$2.30$0.2011.50$160.20
$157.50$155.00Jul 31$2.25$2.25$0.259.00$155.25
$155.00$152.50Aug 7$2.25$2.25$0.259.00$152.75
$175.00$172.50Jul 24$2.20$2.20$0.307.33$172.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $2.65, cheapest $0.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.55104.6%82.4%
$180.00Jul 10Jul 17$1.00108.7%86.3%
$177.50Jul 10Jul 17$1.07105.7%84.4%
$175.00Jul 10Jul 17$1.26101.8%82.9%
$172.50Jul 10Jul 17$1.4099.9%81.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.63104.6%82.4%
$172.50Jul 10Jul 17$0.9099.9%81.7%
$180.00Jul 10Jul 17$0.90108.7%86.3%
$130.00Jul 10Jul 17$0.9897.2%79.2%
$175.00Jul 10Jul 17$1.20101.8%82.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 6.01% of stock, avg 17.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Jul 10$5.35$3.70$9.05$139.95$158.056.01%
$150.00Jul 10$4.80$4.25$9.05$140.95$159.056.01%
$152.50Jul 10$3.65$5.55$9.20$143.30$161.706.11%
$148.00Jul 10$5.90$3.35$9.25$138.75$157.256.14%
$147.00Jul 10$6.50$2.93$9.43$137.57$156.436.26%
$146.00Jul 10$7.15$2.58$9.73$136.27$155.736.46%
$155.00Jul 10$2.73$7.15$9.88$145.12$164.886.56%
$145.00Jul 10$7.80$2.25$10.05$134.95$155.056.68%
$144.00Jul 10$8.55$1.98$10.53$133.47$154.536.99%
$157.50Jul 10$2.03$8.95$10.98$146.52$168.487.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 2.46% of stock, avg 12.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$162.50$146.00Jul 10$1.13$2.58$3.71$142.29$166.21
$160.00$146.00Jul 10$1.48$2.58$4.06$141.94$164.06
$162.50$147.00Jul 10$1.13$2.93$4.06$142.94$166.56
$160.00$147.00Jul 10$1.48$2.93$4.41$142.59$164.41
$162.50$148.00Jul 10$1.13$3.35$4.48$143.52$166.98
$157.50$146.00Jul 10$2.03$2.58$4.61$141.39$162.11
$162.50$130.00Jul 17$3.40$1.23$4.63$125.37$167.13
$160.00$148.00Jul 10$1.48$3.35$4.83$143.17$164.83
$162.50$149.00Jul 10$1.13$3.70$4.83$144.17$167.33
$157.50$147.00Jul 10$2.03$2.93$4.96$142.04$162.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 216 found (best R:R 24.00, avg credit $2.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/165170/175Aug 21$4.80$0.2024.00$160.20$174.80
140/143145/146Aug 7$2.85$0.1519.00$140.15$147.85
140/143146/147Aug 7$2.85$0.1519.00$140.15$148.85
140/143148/149Aug 7$2.85$0.1519.00$140.15$150.85
130/135140/144Aug 14$4.75$0.2519.00$130.25$144.75
135/140145/150Aug 21$4.75$0.2519.00$135.25$149.75
152/155158/160Jul 17$2.35$0.1515.67$152.65$159.85
155/158160/162Jul 17$2.30$0.2011.50$155.20$162.30
125/130135/140Jul 24$4.60$0.4011.50$125.40$139.60
145/150155/160Aug 21$4.60$0.4011.50$145.40$159.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$162.50$165.00Jul 10$0.05$2.4549.00
$172.50$175.00$177.50Jul 10$0.07$2.4334.71
$165.00$167.50$170.00Jul 17$0.08$2.4230.25
$162.50$165.00$167.50Jul 10$0.10$2.4024.00
$165.00$167.50$170.00Jul 10$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$167.50$170.00Aug 14$0.05$2.4549.00
$130.00$135.00$140.00Jul 31$0.15$4.8532.33
$125.00$130.00$135.00Aug 7$0.15$4.8532.33
$145.00$150.00$155.00Aug 21$0.15$4.8532.33
$157.50$160.00$162.50Jul 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. 54 found (best net $-0.23, 54 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$177.50$180.001:2Jul 10-$0.18$2.32
$172.50$175.001:2Jul 10-$0.21$2.29
$175.00$177.501:2Jul 10-$0.24$2.26
$170.00$172.501:2Jul 10-$0.33$2.17
$165.00$167.501:2Jul 10-$0.43$2.07
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-$0.80$4.20
$140.00$135.001:2Jul 17-$0.86$4.14
$135.00$130.001:2Jul 24-$1.40$3.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 10.23%, avg 4.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$152.50Aug 14$15.400.531.3%10.23%11.53%3436
$155.00Aug 21$15.300.513.0%10.16%13.13%1.8K7.4K
$155.00Aug 14$14.200.513.0%9.43%12.40%22601
$152.50Aug 7$13.700.531.3%9.10%10.40%21721
$160.00Aug 21$13.300.476.3%8.83%15.12%1.2K11.0K
$155.00Aug 7$12.600.503.0%8.37%11.33%221146
$157.50Aug 14$11.900.484.6%7.90%12.53%661
$160.00Aug 14$11.700.466.3%7.77%14.06%10313
$165.00Aug 21$11.600.439.6%7.71%17.31%31812.3K
$157.50Aug 7$11.200.474.6%7.44%12.06%6846

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 339,130
Total Puts 278,909
Put/Call Ratio 0.82
Net Difference 60,221

Prior's Put/Call Breakdown

Total Calls 443,917
Total Puts 235,877
Put/Call Ratio 0.53
Net Difference 208,040

Prior 7-Day Put/Call Summary

Total Calls 2,798,943
Total Puts 1,941,803
Average Put/Call Ratio 0.71
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