Tour v297
SPCX
SPACE EX TECH SPACEX A
$149.47 -6.83%
$149.10 (-0.25%)🌙
as of 07/07 04:15 PM
(7/7 16:10) ◀
|
Tuesday, July 7, 2026 (4:15pm)
January 2026
|
▶ (7/7 16:20)
◀ 7/7 16:15 ▶

Option Volume

Detail
ℹ
Current (07/07 4:15pm) 651,646
Calls: 356,123 (55%)
Puts: 295,523 (45%)
Prior (07/06) 727,660
Calls: 466,649 (64%)
Puts: 261,011 (36%)
Current vs Prior -10.45%
Calls: -23.69% (Calls)
Puts: +13.22% (Puts)
Prior 7-Day Total 4,963,351
Calls: 2,895,724 (58%)
Puts: 2,067,627 (42%)
Prior 7-Day Average 709,050
Calls: 413,674 (58%)
Puts: 295,375 (42%)
Current vs Prior 7-Day Avg -8.10%
Calls: -13.91%
Puts: +0.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 4:15pm) $358.59M
Calls: $127.51M (36%)
Puts: $231.08M (64%)
Prior (07/06) $454.87M
Calls: $230.64M (51%)
Puts: $224.23M (49%)
Current vs Prior -21.17%
Calls: -44.72%
Puts: +3.06%
Prior 7-Day Total $2.91B
Calls: $1.21B (42%)
Puts: $1.70B (58%)
Prior 7-Day Average $416.18M
Calls: $173.28M (42%)
Puts: $242.90M (58%)
Current vs Prior 7-Day Avg -13.84%
Calls: -26.42%
Puts: -4.86%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 4:15pm) 0.83
Prior (07/06) 0.56
Current vs Prior +48.36%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +13.32%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07 4:15pm) 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 6.42% | 11.74%11.74% | 24.92%
Prior 8.45% | 12.00%12.00% | 26.09%
Current vs Prior -23.96% | -2.15%-2.15% | -4.47%
Prior 7-Day Avg 7.73% | 11.93%12.45% | 26.18%
Current vs 7-Day Avg -16.88% | -1.57%-5.69% | -4.80%
Prior 7-Day Eod 8.45% | 12.00%-- | --
Current vs 7-Day Eod -23.96% | -2.15%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Prior 3.65% | 5.66%
Calls: 3.17% | 4.35%
Puts: 4.14% | 6.97%
Current vs Prior -43.01% | -50.00%
Prior 7-Day Avg 8.04% | 6.41%
Calls: 7.67% | 4.93%
Puts: 8.42% | 7.89%
Current vs 7-Day Avg -74.14% | -55.85%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($231.08M). P/C ratio rising 48% - 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
16:10BEARISHBULLISHBULLISH
16:05BEARISHBULLISHBULLISH
16:00BEARISHBULLISHBULLISH
15:55BEARISHBULLISHBULLISH
15:50BEARISHBULLISHBULLISH
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 238 of results (avg 5.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2117.0017.30$17.151.7%8280.5510.0K
$155.00Jul 175.205.30$5.251.9%4.0K0.412.1K
$150.00Aug 714.4014.70$14.552.1%3300.54159
$149.00Jul 104.804.90$4.852.1%5280.54138
$155.00Jul 102.402.45$2.422.1%13.5K0.346.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2115.0015.20$15.101.3%4.9K0.414.2K
$140.00Aug 2112.7012.90$12.801.6%2.6K0.367.1K
$175.00Aug 2133.7034.30$34.001.8%420.652.6K
$135.00Aug 2110.6010.80$10.701.9%8.4K0.3214.2K
$155.00Jul 1710.5010.70$10.601.9%3.4K0.597.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.58, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 100.250.30$0.2817.9%11.0K0.0510.0K
$172.50Jul 100.300.35$0.3215.6%3.4K0.065.3K
$170.00Jul 100.400.45$0.4311.6%25.1K0.0816.6K
$167.50Jul 100.550.60$0.578.8%3.2K0.104.0K
$165.00Jul 100.700.75$0.736.8%12.9K0.1212.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 100.250.30$0.2817.9%5.0K0.052.7K
$131.00Jul 100.300.35$0.3215.6%3320.06746
$132.00Jul 100.350.40$0.3813.2%1890.07690
$134.00Jul 100.500.55$0.539.4%2670.09453
$135.00Jul 100.550.60$0.578.8%5.0K0.105.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 154 found (avg delta 0.69, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1026.8033.30$30.0521.6%10.9932
$123.00Jul 1023.8029.00$26.4019.7%10.981
$125.00Jul 1021.8028.40$25.1026.3%10.9822
$126.00Jul 1020.8027.40$24.1027.4%--0.9712
$127.00Jul 1020.0026.40$23.2027.6%--0.9711
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 1026.6031.20$28.9015.9%840.94167
$175.00Jul 1025.2029.40$27.3015.4%1990.941.3K
$172.50Jul 1021.9025.80$23.8516.4%290.93281
$170.00Jul 1020.2021.20$20.704.8%1260.921.8K
$167.50Jul 1018.0018.90$18.454.9%850.901.4K

Most actively traded options today. High liquidity = easy entry/exit. 315 active (total vol 390.6K, top 27.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 101.301.35$1.333.8%27.1K0.2114.2K
$170.00Jul 100.400.45$0.4311.6%25.1K0.0816.6K
$155.00Jul 102.402.45$2.422.1%13.5K0.346.1K
$165.00Jul 100.700.75$0.736.8%12.9K0.1212.1K
$175.00Jul 100.250.30$0.2817.9%11.0K0.0510.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 101.301.35$1.333.8%24.2K0.197.4K
$150.00Jul 104.704.80$4.752.1%22.8K0.509.0K
$145.00Jul 102.552.65$2.603.8%13.8K0.339.3K
$155.00Jul 107.708.00$7.853.8%9.8K0.674.9K
$152.50Jul 106.106.30$6.203.2%8.8K0.592.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 9.4%, max 29.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21112.7%87.3%29.1%5357
$175.00Jul 10Aug 21102.0%84.0%21.3%11.5K12.5K
$177.50Jul 10Aug 14105.2%87.5%20.2%2.3K1.5K
$125.00Jul 10Aug 21102.1%86.5%18.0%2265
$170.00Jul 10Aug 2195.5%84.1%13.6%25.5K21.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21112.7%87.3%29.1%4.4K6.1K
$177.50Jul 10Aug 7105.2%85.7%22.8%84184
$175.00Jul 10Aug 21102.0%84.0%21.3%2413.8K
$125.00Jul 10Aug 21102.1%86.5%18.0%2.8K6.4K
$170.00Jul 10Aug 2195.5%84.1%13.6%1.0K5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 21.73, avg 2.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$172.50Jul 10$0.11$2.39$0.1121.73$170.11
$167.50$170.00Jul 10$0.14$2.36$0.1416.86$167.64
$175.00$177.50Jul 17$0.15$2.35$0.1515.67$175.15
$165.00$167.50Jul 10$0.16$2.34$0.1614.62$165.16
$162.50$165.00Jul 10$0.25$2.25$0.259.00$162.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.30$4.70$0.3015.67$124.70
$125.00$120.00Jul 24$0.54$4.46$0.548.26$124.46
$130.00$125.00Jul 17$0.55$4.45$0.558.09$129.45
$138.00$137.00Jul 10$0.12$0.88$0.127.33$137.88
$136.00$135.00Jul 10$0.16$0.84$0.165.25$135.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 270 found (best R:R 24.00, avg 1.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 24$4.75$4.75$0.2519.00$124.75
$147.00$148.00Aug 14$0.90$0.90$0.109.00$147.90
$125.00$130.00Jul 17$4.35$4.35$0.656.69$129.35
$135.00$136.00Jul 10$0.85$0.85$0.155.67$135.85
$139.00$140.00Jul 10$0.85$0.85$0.155.67$139.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$172.50$170.00Jul 17$2.40$2.40$0.1024.00$170.10
$167.50$165.00Aug 14$2.35$2.35$0.1515.67$165.15
$170.00$167.50Jul 10$2.25$2.25$0.259.00$167.75
$170.00$167.50Jul 17$2.20$2.20$0.307.33$167.80
$172.50$170.00Jul 31$2.20$2.20$0.307.33$170.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $2.55, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.10102.1%81.6%
$120.00Jul 10Jul 17$0.15112.7%85.8%
$177.50Jul 10Jul 17$1.02105.2%85.5%
$130.00Jul 10Jul 17$1.1096.2%79.3%
$175.00Jul 10Jul 17$1.12102.0%83.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Jul 10Jul 17$0.40105.2%85.5%
$120.00Jul 10Jul 17$0.42112.7%85.8%
$125.00Jul 10Jul 17$0.67102.1%81.6%
$172.50Jul 10Jul 17$0.8597.8%82.4%
$130.00Jul 10Jul 17$1.0796.2%79.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 6.05% of stock, avg 17.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Jul 10$4.85$4.20$9.05$139.95$158.056.05%
$148.00Jul 10$5.35$3.75$9.10$138.90$157.106.09%
$150.00Jul 10$4.35$4.75$9.10$140.90$159.106.09%
$147.00Jul 10$5.90$3.35$9.25$137.75$156.256.19%
$146.00Jul 10$6.50$2.95$9.45$136.55$155.456.32%
$152.50Jul 10$3.25$6.20$9.45$143.05$161.956.32%
$145.00Jul 10$7.15$2.60$9.75$135.25$154.756.52%
$144.00Jul 10$7.85$2.30$10.15$133.85$154.156.79%
$155.00Jul 10$2.42$7.85$10.27$144.73$165.276.87%
$143.00Jul 10$8.55$2.00$10.55$132.45$153.557.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.40% of stock, avg 12.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$162.50$145.00Jul 10$0.98$2.60$3.58$141.42$166.08
$160.00$145.00Jul 10$1.33$2.60$3.93$141.07$163.93
$162.50$146.00Jul 10$0.98$2.95$3.93$142.07$166.43
$160.00$146.00Jul 10$1.33$2.95$4.28$141.72$164.28
$162.50$147.00Jul 10$0.98$3.35$4.33$142.67$166.83
$157.50$145.00Jul 10$1.78$2.60$4.38$140.62$161.88
$162.50$130.00Jul 17$3.10$1.35$4.45$125.55$166.95
$160.00$147.00Jul 10$1.33$3.35$4.68$142.32$164.68
$157.50$146.00Jul 10$1.78$2.95$4.73$141.27$162.23
$162.50$148.00Jul 10$0.98$3.75$4.73$143.27$167.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 225 found (best R:R 24.00, avg credit $2.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 21$4.80$0.2024.00$125.20$139.80
125/130135/140Jul 31$4.70$0.3015.67$125.30$139.70
120/125135/140Aug 21$4.65$0.3513.29$120.35$139.65
150/155160/165Aug 21$4.60$0.4011.50$150.40$164.60
120/125130/135Aug 21$4.55$0.4510.11$120.45$134.55
150/152155/158Jul 17$2.25$0.259.00$150.25$157.25
143/144147/148Jul 24$0.90$0.109.00$143.10$147.90
144/145147/148Jul 24$0.90$0.109.00$144.10$147.90
135/140145/150Aug 21$4.50$0.509.00$135.50$149.50
120/125135/140Jul 31$4.45$0.558.09$120.55$139.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$162.50$165.00$167.50Aug 7$0.05$2.4549.00
$167.50$170.00$172.50Aug 14$0.05$2.4549.00
$172.50$175.00$177.50Aug 14$0.05$2.4549.00
$155.00$160.00$165.00Aug 21$0.10$4.9049.00
$170.00$172.50$175.00Jul 10$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 24$0.05$2.4549.00
$170.00$172.50$175.00Jul 24$0.05$2.4549.00
$157.50$160.00$162.50Aug 14$0.05$2.4549.00
$120.00$125.00$130.00Aug 21$0.15$4.8532.33
$150.00$155.00$160.00Aug 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. 61 found (best net $-0.20, 61 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$135.001:2Aug 14-$12.00$3.00
$175.00$177.501:2Jul 10-$0.18$2.32
$170.00$172.501:2Jul 10-$0.21$2.29
$172.50$175.001:2Jul 10-$0.24$2.26
$167.50$170.001:2Jul 10-$0.29$2.21
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17-$0.20$4.80
$130.00$125.001:2Jul 17-$0.25$4.75
$135.00$130.001:2Jul 17-$0.47$4.53
$125.00$120.001:2Jul 24-$0.59$4.41
$130.00$125.001:2Jul 24-$0.81$4.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 11.37%, avg 4.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$17.000.550.3%11.37%11.73%82810.0K
$150.00Aug 14$15.500.540.3%10.37%10.72%4273
$155.00Aug 21$14.800.503.7%9.90%13.60%1.9K7.4K
$150.00Aug 7$14.400.540.3%9.63%9.99%330159
$152.50Aug 14$14.400.512.0%9.63%11.66%3736
$152.50Aug 7$13.100.512.0%8.76%10.79%21921
$160.00Aug 21$13.000.467.0%8.70%15.74%1.3K11.0K
$155.00Aug 14$12.400.493.7%8.30%12.00%24601
$155.00Aug 7$11.600.493.7%7.76%11.46%242146
$150.00Jul 31$11.200.530.3%7.49%7.85%691484

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 356,123
Total Puts 295,523
Put/Call Ratio 0.83
Net Difference 60,600

Prior's Put/Call Breakdown

Total Calls 466,649
Total Puts 261,011
Put/Call Ratio 0.56
Net Difference 205,638

Prior 7-Day Put/Call Summary

Total Calls 2,895,724
Total Puts 2,067,627
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