Tour v301
SPCX
SPACE EX TECH SPACEX A
$150.93 +0.98%
(7/8 10:25) ◀
|
Wednesday, July 8, 2026 (10:30am)
January 2026
|
▶ (7/8 10:35)
◀ 7/8 10:30 ▶

Option Volume

Detail
ℹ
Current (07/08 10:30am) 139,013
Calls: 64,947 (47%)
Puts: 74,066 (53%)
Prior (07/07) 218,333
Calls: 120,816 (55%)
Puts: 97,517 (45%)
Current vs Prior -36.33%
Calls: -46.24% (Calls)
Puts: -24.05% (Puts)
Prior 7-Day Total 3,414,765
Calls: 2,017,142 (59%)
Puts: 1,397,623 (41%)
Prior 7-Day Average 487,823
Calls: 288,163 (59%)
Puts: 199,660 (41%)
Current vs Prior 7-Day Avg -71.50%
Calls: -77.46%
Puts: -62.90%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 10:30am) $83.06M
Calls: $27.74M (33%)
Puts: $55.32M (67%)
Prior (07/07) $106.37M
Calls: $34.66M (33%)
Puts: $71.71M (67%)
Current vs Prior -21.91%
Calls: -19.96%
Puts: -22.85%
Prior 7-Day Total $2.09B
Calls: $917.65M (44%)
Puts: $1.17B (56%)
Prior 7-Day Average $298.36M
Calls: $131.09M (44%)
Puts: $167.27M (56%)
Current vs Prior 7-Day Avg -72.16%
Calls: -78.84%
Puts: -66.93%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 10:30am) 1.14
Prior (07/07) 0.81
Current vs Prior +41.29%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg +30.60%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 10:30am) 2,643,722
Calls: 1,377,527 (52%)
Puts: 1,266,195 (48%)
Prior (07/07) 2,439,907
Calls: 1,269,835 (52%)
Puts: 1,170,072 (48%)
Current vs Prior +8.35%
Prior 7-Day Total 17,086,487
Calls: 9,019,402 (53%)
Puts: 8,067,085 (47%)
Prior 7-Day Average 2,440,926
Calls: 1,288,486 (53%)
Puts: 1,152,440 (47%)
Current vs Prior 7-Day Avg +8.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 6.10% | 10.34%10.34% | 24.85%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -5.09% | -11.97%-11.97% | -0.30%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -17.64% | -13.01%-15.38% | -3.54%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -5.09% | -11.97%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.36% | 5.13%
Calls: 4.55% | 5.26%
Puts: 4.17% | 5.00%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +109.62% | +81.27%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -33.46% | -6.98%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($55.32M). Slightly bearish P/C ratio of 1.14. P/C ratio rising 41% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
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 NEUTRAL
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
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHNEUTRALBEARISH

📈 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 219 of results (avg 6.6%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2117.6018.00$17.802.2%1880.5610.5K
$140.00Aug 2122.6023.20$22.902.6%260.65295
$157.50Jul 101.651.70$1.673.0%1.2K0.285.8K
$152.50Jul 103.203.30$3.253.1%3.5K0.453.5K
$155.00Aug 2115.4015.90$15.653.2%480.528.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2132.5033.20$32.852.1%420.642.6K
$180.00Aug 2136.2037.20$36.702.7%910.684.3K
$145.00Aug 2114.2014.60$14.402.8%8190.396.4K
$135.00Jul 171.701.75$1.732.9%2.0K0.1722.6K
$150.00Aug 2116.8017.30$17.052.9%1520.4418.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.54, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Jul 100.250.30$0.2817.9%8880.066.0K
$170.00Jul 100.300.35$0.3215.6%1.7K0.0715.3K
$167.50Jul 100.400.45$0.4311.6%1.4K0.094.3K
$165.00Jul 100.600.65$0.637.9%2.9K0.1212.7K
$162.50Jul 100.800.85$0.836.0%1.9K0.165.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 100.250.30$0.2817.9%5520.066.5K
$136.00Jul 100.300.35$0.3215.6%500.071.2K
$137.00Jul 100.350.40$0.3813.2%1000.081.0K
$139.00Jul 100.500.55$0.539.4%2180.105.7K
$125.00Jul 170.550.65$0.6016.7%1190.073.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 150 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1023.8026.90$25.3512.2%--0.9923
$126.00Jul 1023.9025.90$24.908.0%--0.9812
$127.00Jul 1023.4025.70$24.559.4%--0.9811
$130.00Jul 1020.7021.60$21.154.3%150.97758
$131.00Jul 1017.9022.10$20.0021.0%--0.9712
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 1026.0027.80$26.906.7%41.00131
$180.00Jul 1028.6029.70$29.153.8%81.00407
$175.00Jul 1023.6024.70$24.154.6%550.931.1K
$172.50Jul 1021.1022.30$21.705.5%--0.93266
$170.00Jul 1019.0019.80$19.404.1%340.921.8K

Most actively traded options today. High liquidity = easy entry/exit. 268 active (total vol 88.7K, top 7.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 101.151.25$1.208.3%6.0K0.2118.5K
$155.00Jul 102.302.40$2.354.3%5.4K0.368.6K
$150.00Jul 104.304.50$4.404.5%3.9K0.563.8K
$152.50Jul 103.203.30$3.253.1%3.5K0.453.5K
$165.00Jul 100.600.65$0.637.9%2.9K0.1212.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 100.600.70$0.6515.4%7.1K0.1217.8K
$150.00Jul 103.303.50$3.405.9%5.5K0.4511.4K
$145.00Jul 101.551.60$1.583.2%4.0K0.2611.5K
$152.50Jul 104.704.90$4.804.2%2.1K0.552.8K
$135.00Jul 171.701.75$1.732.9%2.0K0.1722.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 14.4%, max 41.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21118.8%83.8%41.7%1.0K20.7K
$177.50Jul 10Aug 14111.1%84.2%32.0%5042.7K
$175.00Jul 10Aug 21107.9%83.9%28.6%82710.2K
$172.50Jul 10Aug 14103.5%81.2%27.4%8886.1K
$130.00Jul 10Aug 21101.1%86.0%17.5%191.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21118.8%83.8%41.7%994.8K
$175.00Jul 10Aug 21107.9%83.9%28.6%973.7K
$172.50Jul 10Aug 14103.5%81.2%27.4%--294
$177.50Jul 10Aug 7111.1%87.7%26.6%5148
$130.00Jul 10Aug 21101.1%86.0%17.5%25614.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 21.73, avg 2.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$167.50$170.00Jul 10$0.11$2.39$0.1121.73$167.61
$177.50$180.00Jul 17$0.13$2.37$0.1318.23$177.63
$175.00$177.50Aug 7$0.15$2.35$0.1515.67$175.15
$162.50$165.00Jul 10$0.20$2.30$0.2011.50$162.70
$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$0.40$4.60$0.4011.50$129.60
$140.00$139.00Jul 10$0.12$0.88$0.127.33$139.88
$141.00$140.00Jul 10$0.13$0.87$0.136.69$140.87
$130.00$125.00Jul 24$0.69$4.31$0.696.25$129.31
$135.00$130.00Jul 17$0.73$4.27$0.735.85$134.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 264 found (best R:R 24.00, avg 1.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.60$4.60$0.4011.50$129.60
$130.00$135.00Jul 17$4.35$4.35$0.656.69$134.35
$125.00$130.00Jul 24$4.30$4.30$0.706.14$129.30
$143.00$144.00Jul 10$0.85$0.85$0.155.67$143.85
$139.00$140.00Jul 10$0.80$0.80$0.204.00$139.80
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 24$2.40$2.40$0.1024.00$175.10
$172.50$170.00Aug 14$2.40$2.40$0.1024.00$170.10
$177.50$175.00Jul 31$2.35$2.35$0.1515.67$175.15
$172.50$170.00Jul 10$2.30$2.30$0.2011.50$170.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $2.71, cheapest $0.57)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 10Jul 17$0.84118.8%85.5%
$130.00Jul 10Jul 17$0.95101.1%78.7%
$177.50Jul 10Jul 17$0.97111.1%83.7%
$175.00Jul 10Jul 17$1.12107.9%82.4%
$172.50Jul 10Jul 17$1.30103.5%80.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.5798.8%82.2%
$177.50Jul 10Jul 17$0.80111.1%83.7%
$180.00Jul 10Jul 17$0.80118.8%85.5%
$175.00Jul 10Jul 17$0.85107.9%82.4%
$130.00Jul 10Jul 17$0.87101.1%78.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 5.17% of stock, avg 16.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 10$4.40$3.40$7.80$142.20$157.805.17%
$149.00Jul 10$5.00$3.00$8.00$141.00$157.005.30%
$148.00Jul 10$5.50$2.55$8.05$139.95$156.055.33%
$152.50Jul 10$3.25$4.80$8.05$144.45$160.555.33%
$147.00Jul 10$6.20$2.20$8.40$138.60$155.405.57%
$146.00Jul 10$6.90$1.85$8.75$137.25$154.755.80%
$155.00Jul 10$2.35$6.40$8.75$146.25$163.755.80%
$145.00Jul 10$7.60$1.58$9.18$135.82$154.186.08%
$144.00Jul 10$8.30$1.33$9.63$134.37$153.636.38%
$157.50Jul 10$1.67$8.15$9.82$147.68$167.326.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 1.78% of stock, avg 11.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$162.50$146.00Jul 10$0.83$1.85$2.68$143.32$165.18
$162.50$147.00Jul 10$0.83$2.20$3.03$143.97$165.53
$160.00$146.00Jul 10$1.20$1.85$3.05$142.95$163.05
$162.50$148.00Jul 10$0.83$2.55$3.38$144.62$165.88
$160.00$147.00Jul 10$1.20$2.20$3.40$143.60$163.40
$157.50$146.00Jul 10$1.67$1.85$3.52$142.48$161.02
$160.00$148.00Jul 10$1.20$2.55$3.75$144.25$163.75
$162.50$149.00Jul 10$0.83$3.00$3.83$145.17$166.33
$157.50$147.00Jul 10$1.67$2.20$3.87$143.13$161.37
$155.00$146.00Jul 10$2.35$1.85$4.20$141.80$159.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 229 found (best R:R 15.67, avg credit $2.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
147/148152/155Aug 14$2.35$0.1515.67$145.65$154.85
125/130135/140Aug 21$4.65$0.3513.29$125.35$139.65
145/150155/160Aug 21$4.65$0.3513.29$145.35$159.65
160/165170/175Aug 21$4.60$0.4011.50$160.40$174.60
125/130135/140Aug 14$4.55$0.4510.11$125.45$139.55
155/160165/170Aug 21$4.55$0.4510.11$155.45$169.55
125/130135/140Jul 24$4.54$0.469.87$125.46$139.54
150/152155/158Jul 17$2.25$0.259.00$150.25$157.25
150/152158/160Jul 17$2.25$0.259.00$150.25$159.75
155/158160/162Jul 17$2.25$0.259.00$155.25$162.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$175.00$177.50$180.00Jul 10$0.05$2.4549.00
$157.50$160.00$162.50Jul 24$0.05$2.4549.00
$162.50$165.00$167.50Jul 24$0.05$2.4549.00
$162.50$165.00$167.50Aug 7$0.05$2.4549.00
$150.00$152.50$155.00Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 7$0.05$4.9599.00
$157.50$160.00$162.50Jul 10$0.05$2.4549.00
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
$160.00$165.00$170.00Aug 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. 55 found (best net $-0.20, 55 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$177.501:2Jul 10-$0.13$2.37
$172.50$175.001:2Jul 10-$0.18$2.32
$177.50$180.001:2Jul 10-$0.18$2.32
$167.50$170.001:2Jul 10-$0.21$2.29
$165.00$167.501:2Jul 10-$0.23$2.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Jul 17-$0.20$4.80
$135.00$130.001:2Jul 17-$0.27$4.73
$140.00$135.001:2Jul 17-$0.66$4.34
$130.00$125.001:2Jul 24-$0.79$4.21
$135.00$130.001:2Jul 24-$1.14$3.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 10.20%, avg 4.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$15.400.522.7%10.20%12.90%488.1K
$152.50Aug 14$14.700.541.0%9.74%10.78%559
$155.00Aug 14$13.500.512.7%8.94%11.64%3615
$160.00Aug 21$13.400.476.0%8.88%14.89%38911.6K
$152.50Aug 7$13.200.531.0%8.75%9.79%9199
$155.00Aug 7$12.300.502.7%8.15%10.85%13282
$160.00Aug 14$11.800.466.0%7.82%13.83%62109
$165.00Aug 21$11.600.439.3%7.69%17.01%7812.3K
$157.50Aug 14$11.500.484.3%7.62%11.97%--64
$160.00Aug 7$10.900.456.0%7.22%13.23%20439

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 64,947
Total Puts 74,066
Put/Call Ratio 1.14
Net Difference -9,119

Prior's Put/Call Breakdown

Total Calls 120,816
Total Puts 97,517
Put/Call Ratio 0.81
Net Difference 23,299

Prior 7-Day Put/Call Summary

Total Calls 2,017,142
Total Puts 1,397,623
Average Put/Call Ratio 0.87
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