Tour v302
SPCX
SPACE EX TECH SPACEX A
$150.23 +0.51%
(7/8 10:35) ◀
|
Wednesday, July 8, 2026 (10:40am)
January 2026
|
▶ (7/8 10:45)
◀ 7/8 10:40 ▶

Option Volume

Detail
ℹ
Current (07/08 10:40am) 147,269
Calls: 69,085 (47%)
Puts: 78,184 (53%)
Prior (07/07) 246,304
Calls: 135,735 (55%)
Puts: 110,569 (45%)
Current vs Prior -40.21%
Calls: -49.10% (Calls)
Puts: -29.29% (Puts)
Prior 7-Day Total 3,446,686
Calls: 2,033,803 (59%)
Puts: 1,412,883 (41%)
Prior 7-Day Average 492,383
Calls: 290,543 (59%)
Puts: 201,840 (41%)
Current vs Prior 7-Day Avg -70.09%
Calls: -76.22%
Puts: -61.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 10:40am) $88.43M
Calls: $28.74M (32%)
Puts: $59.69M (68%)
Prior (07/07) $126.95M
Calls: $40.10M (32%)
Puts: $86.85M (68%)
Current vs Prior -30.34%
Calls: -28.34%
Puts: -31.26%
Prior 7-Day Total $2.11B
Calls: $926.37M (44%)
Puts: $1.18B (56%)
Prior 7-Day Average $301.04M
Calls: $132.34M (44%)
Puts: $168.70M (56%)
Current vs Prior 7-Day Avg -70.62%
Calls: -78.28%
Puts: -64.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 10:40am) 1.13
Prior (07/07) 0.81
Current vs Prior +38.93%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg +31.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 10:40am) 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 6.12% | 10.42%10.42% | 24.80%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -4.65% | -11.28%-11.28% | -0.51%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -17.26% | -12.33%-14.71% | -3.74%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -4.65% | -11.28%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.42% | 4.61%
Calls: 5.00% | 6.80%
Puts: 3.85% | 2.41%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +112.50% | +62.90%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -32.54% | -16.41%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($59.69M). Below-average activity with volume down 40% vs prior. Slightly bearish P/C ratio of 1.13. P/C ratio rising 39% - 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
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
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 222 of results (avg 6.5%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2117.2017.40$17.301.2%2060.5510.5K
$152.50Jul 102.902.95$2.931.7%3.8K0.423.5K
$175.00Jul 314.004.10$4.052.5%500.25761
$165.00Aug 2111.4011.70$11.552.6%880.4212.3K
$155.00Aug 2115.1015.50$15.302.6%550.518.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2137.0037.60$37.301.6%1910.684.3K
$150.00Aug 2117.0017.40$17.202.3%4200.4518.6K
$175.00Aug 2133.0033.80$33.402.4%420.652.6K
$152.50Jul 178.208.40$8.302.4%1280.521.4K
$150.00Jul 103.703.80$3.752.7%5.8K0.4811.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.56, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Jul 100.250.30$0.2817.9%8990.056.0K
$170.00Jul 100.300.35$0.3215.6%2.1K0.0715.3K
$167.50Jul 100.400.45$0.4311.6%1.5K0.084.3K
$165.00Jul 100.550.60$0.578.8%3.2K0.1112.7K
$162.50Jul 100.750.80$0.786.4%2.1K0.145.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 100.250.30$0.2817.9%5600.066.5K
$136.00Jul 100.300.35$0.3215.6%520.071.2K
$138.00Jul 100.450.50$0.4810.4%2870.102.4K
$139.00Jul 100.550.65$0.6016.7%2240.125.7K
$125.00Jul 170.600.70$0.6515.4%1230.073.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 151 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1023.8026.90$25.3512.2%--1.0023
$126.00Jul 1023.9025.90$24.908.0%--1.0012
$127.00Jul 1022.8025.70$24.2512.0%--1.0011
$130.00Jul 1020.1020.80$20.453.4%151.00758
$131.00Jul 1017.9022.10$20.0021.0%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1029.0030.20$29.604.1%100.97407
$177.50Jul 1026.2027.70$26.955.6%50.97131
$175.00Jul 1024.0025.30$24.655.3%550.961.1K
$172.50Jul 1021.9022.80$22.354.0%20.95266
$170.00Jul 1019.4020.20$19.804.0%380.941.8K

Most actively traded options today. High liquidity = easy entry/exit. 275 active (total vol 94.7K, top 7.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 101.051.10$1.084.6%6.4K0.1918.5K
$155.00Jul 102.052.15$2.104.8%5.6K0.338.6K
$150.00Jul 103.904.10$4.005.0%4.1K0.523.8K
$152.50Jul 102.902.95$2.931.7%3.8K0.423.5K
$165.00Jul 100.550.60$0.578.8%3.2K0.1112.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 100.700.75$0.736.8%7.4K0.1417.8K
$150.00Jul 103.703.80$3.752.7%5.8K0.4811.4K
$145.00Jul 101.751.80$1.782.8%4.2K0.2811.5K
$152.50Jul 105.105.30$5.203.8%2.3K0.582.8K
$135.00Jul 171.751.80$1.782.8%2.2K0.1722.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 14.5%, max 44.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21121.8%84.2%44.8%1.1K20.7K
$177.50Jul 10Aug 14114.1%84.9%34.3%5202.7K
$175.00Jul 10Aug 21111.1%84.1%32.1%1.0K10.2K
$172.50Jul 10Aug 14106.8%82.0%30.1%8996.1K
$170.00Jul 10Aug 21101.3%84.0%20.7%2.3K20.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21121.8%84.2%44.8%2014.8K
$175.00Jul 10Aug 21111.1%84.1%32.1%973.7K
$172.50Jul 10Aug 14106.8%82.0%30.1%2294
$177.50Jul 10Aug 7114.1%88.5%28.8%8148
$170.00Jul 10Aug 21101.3%84.0%20.7%435.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 21.73, avg 2.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$167.50$170.00Jul 10$0.11$2.39$0.1121.73$167.61
$165.00$167.50Jul 10$0.14$2.36$0.1416.86$165.14
$177.50$180.00Jul 17$0.15$2.35$0.1515.67$177.65
$175.00$177.50Aug 7$0.15$2.35$0.1515.67$175.15
$175.00$177.50Jul 17$0.17$2.33$0.1713.71$175.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.37$4.63$0.3712.51$129.63
$139.00$138.00Jul 10$0.12$0.88$0.127.33$138.88
$141.00$140.00Jul 10$0.12$0.88$0.127.33$140.88
$140.00$139.00Jul 10$0.13$0.87$0.136.69$139.87
$130.00$125.00Jul 24$0.72$4.28$0.725.94$129.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 24.00, avg 1.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.75$4.75$0.2519.00$129.75
$130.00$135.00Jul 17$4.45$4.45$0.558.09$134.45
$125.00$130.00Jul 24$4.30$4.30$0.706.14$129.30
$138.00$139.00Jul 10$0.85$0.85$0.155.67$138.85
$140.00$141.00Jul 10$0.85$0.85$0.155.67$140.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$172.50$170.00Aug 14$2.40$2.40$0.1024.00$170.10
$165.00$162.50Jul 10$2.35$2.35$0.1515.67$162.65
$175.00$172.50Jul 10$2.30$2.30$0.2011.50$172.70
$177.50$175.00Jul 10$2.30$2.30$0.2011.50$175.20
$170.00$167.50Jul 17$2.30$2.30$0.2011.50$167.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $2.75, cheapest $0.62)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 10Jul 17$0.80121.8%85.7%
$177.50Jul 10Jul 17$0.95114.1%84.1%
$175.00Jul 10Jul 17$1.07111.1%82.5%
$172.50Jul 10Jul 17$1.22106.8%80.7%
$125.00Jul 10Jul 17$1.3596.6%82.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.6296.6%82.6%
$180.00Jul 10Jul 17$0.80121.8%85.7%
$130.00Jul 10Jul 17$0.8998.5%78.0%
$177.50Jul 10Jul 17$0.90114.1%84.1%
$175.00Jul 10Jul 17$1.15111.1%82.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 5.16% of stock, avg 16.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 10$4.00$3.75$7.75$142.25$157.755.16%
$149.00Jul 10$4.50$3.30$7.80$141.20$156.805.19%
$148.00Jul 10$5.10$2.85$7.95$140.05$155.955.29%
$152.50Jul 10$2.93$5.20$8.13$144.37$160.635.41%
$147.00Jul 10$5.70$2.45$8.15$138.85$155.155.43%
$146.00Jul 10$6.35$2.10$8.45$137.55$154.455.62%
$145.00Jul 10$7.05$1.78$8.83$136.17$153.835.88%
$155.00Jul 10$2.10$6.90$9.00$146.00$164.005.99%
$144.00Jul 10$7.75$1.50$9.25$134.75$153.256.16%
$143.00Jul 10$8.55$1.25$9.80$133.20$152.806.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.92% of stock, avg 11.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$162.50$146.00Jul 10$0.78$2.10$2.88$143.12$165.38
$160.00$146.00Jul 10$1.08$2.10$3.18$142.82$163.18
$162.50$147.00Jul 10$0.78$2.45$3.23$143.77$165.73
$160.00$147.00Jul 10$1.08$2.45$3.53$143.47$163.53
$157.50$146.00Jul 10$1.50$2.10$3.60$142.40$161.10
$162.50$148.00Jul 10$0.78$2.85$3.63$144.37$166.13
$160.00$148.00Jul 10$1.08$2.85$3.93$144.07$163.93
$157.50$147.00Jul 10$1.50$2.45$3.95$143.05$161.45
$162.50$130.00Jul 17$3.00$1.02$4.02$125.98$166.52
$162.50$149.00Jul 10$0.78$3.30$4.08$144.92$166.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 231 found (best R:R 24.00, avg credit $2.39)

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
147/148152/155Aug 14$2.30$0.2011.50$145.70$154.80
147/148155/158Aug 14$2.30$0.2011.50$145.70$157.30
145/150155/160Aug 21$4.60$0.4011.50$145.40$159.60
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
160/165170/175Aug 21$4.55$0.4510.11$160.45$174.55
150/152155/158Jul 17$2.25$0.259.00$150.25$157.25
144/145146/147Jul 24$0.90$0.109.00$144.10$146.90
144/145147/148Jul 24$0.90$0.109.00$144.10$147.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.05$4.9599.00
$175.00$177.50$180.00Jul 10$0.05$2.4549.00
$160.00$162.50$165.00Jul 24$0.05$2.4549.00
$157.50$160.00$162.50Jul 31$0.05$2.4549.00
$170.00$175.00$180.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$167.50$170.00Jul 24$0.05$2.4549.00
$150.00$152.50$155.00Aug 14$0.05$2.4549.00
$145.00$150.00$155.00Aug 21$0.10$4.9049.00
$170.00$175.00$180.00Aug 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. 56 found (best net $-0.26, 56 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
$170.00$172.501:2Jul 10-$0.24$2.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Jul 17-$0.26$4.74
$130.00$125.001:2Jul 17-$0.28$4.72
$140.00$135.001:2Jul 17-$0.66$4.34
$130.00$125.001:2Jul 24-$0.76$4.24
$145.00$140.001:2Jul 17-$1.20$3.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 10.05%, avg 3.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$15.100.513.2%10.05%13.23%558.1K
$152.50Aug 14$14.800.531.5%9.85%11.36%659
$155.00Aug 14$13.500.513.2%8.99%12.16%7615
$152.50Aug 7$13.200.521.5%8.79%10.30%11199
$160.00Aug 21$13.100.476.5%8.72%15.22%42211.6K
$155.00Aug 7$12.200.503.2%8.12%11.30%13282
$160.00Aug 14$11.600.466.5%7.72%14.22%62109
$157.50Aug 14$11.500.484.8%7.65%12.49%--64
$165.00Aug 21$11.400.429.8%7.59%17.42%8812.3K
$157.50Aug 7$10.700.474.8%7.12%11.96%593

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 69,085
Total Puts 78,184
Put/Call Ratio 1.13
Net Difference -9,099

Prior's Put/Call Breakdown

Total Calls 135,735
Total Puts 110,569
Put/Call Ratio 0.81
Net Difference 25,166

Prior 7-Day Put/Call Summary

Total Calls 2,033,803
Total Puts 1,412,883
Average Put/Call Ratio 0.86
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