Tour v302
SPCX
SPACE EX TECH SPACEX A
$150.33 +0.58%
(7/8 10:40) ◀
|
Wednesday, July 8, 2026 (10:45am)
January 2026
|
▶ (7/8 10:50)
◀ 7/8 10:45 ▶

Option Volume

Detail
ℹ
Current (07/08 10:45am) 156,002
Calls: 76,827 (49%)
Puts: 79,175 (51%)
Prior (07/07) 252,903
Calls: 140,081 (55%)
Puts: 112,822 (45%)
Current vs Prior -38.32%
Calls: -45.16% (Calls)
Puts: -29.82% (Puts)
Prior 7-Day Total 3,458,878
Calls: 2,039,576 (59%)
Puts: 1,419,302 (41%)
Prior 7-Day Average 494,125
Calls: 291,368 (59%)
Puts: 202,757 (41%)
Current vs Prior 7-Day Avg -68.43%
Calls: -73.63%
Puts: -60.95%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 10:45am) $89.99M
Calls: $29.83M (33%)
Puts: $60.16M (67%)
Prior (07/07) $130.25M
Calls: $40.42M (31%)
Puts: $89.84M (69%)
Current vs Prior -30.91%
Calls: -26.19%
Puts: -33.03%
Prior 7-Day Total $2.11B
Calls: $927.77M (44%)
Puts: $1.19B (56%)
Prior 7-Day Average $302.08M
Calls: $132.54M (44%)
Puts: $169.54M (56%)
Current vs Prior 7-Day Avg -70.21%
Calls: -77.49%
Puts: -64.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 10:45am) 1.03
Prior (07/07) 0.81
Current vs Prior +27.96%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg +19.36%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 10:45am) 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 6.09% | 10.38%10.38% | 24.88%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -5.23% | -11.62%-11.62% | -0.17%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -17.76% | -12.67%-15.04% | -3.41%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -5.23% | -11.62%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.20% | 5.22%
Calls: 2.47% | 6.80%
Puts: 3.92% | 3.64%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +53.85% | +84.45%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -51.16% | -5.35%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($60.16M). Slightly bearish P/C ratio of 1.03.

Smart Money BEARISH
Retail Flow NEUTRAL
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
10:45BEARISHNEUTRALBEARISH
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 228 of results (avg 6.4%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 245.605.70$5.651.8%5960.381.8K
$150.00Jul 104.004.10$4.052.5%4.2K0.533.8K
$157.50Jul 101.451.50$1.483.4%1.3K0.265.8K
$152.50Jul 102.903.00$2.953.4%3.8K0.433.5K
$150.00Aug 2117.2017.80$17.503.4%2130.5510.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Jul 102.752.80$2.781.8%1.6K0.393.6K
$170.00Aug 2129.4030.00$29.702.0%60.613.2K
$180.00Aug 2136.7037.50$37.102.2%1910.684.3K
$175.00Aug 2132.9033.70$33.302.4%430.652.6K
$135.00Jul 171.751.80$1.782.8%2.2K0.1722.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.52, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Jul 100.250.30$0.2817.9%9210.056.0K
$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%3.3K0.1112.7K
$162.50Jul 100.750.80$0.786.4%2.1K0.155.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 100.250.30$0.2817.9%5620.066.5K
$136.00Jul 100.300.35$0.3215.6%640.071.2K
$138.00Jul 100.450.50$0.4810.4%2870.092.4K
$139.00Jul 100.550.60$0.578.8%2300.115.7K
$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. 150 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1023.8026.50$25.1510.7%--0.9923
$126.00Jul 1023.9025.50$24.706.5%--0.9812
$127.00Jul 1022.8025.70$24.2512.0%--0.9811
$130.00Jul 1020.2021.00$20.603.9%150.97758
$131.00Jul 1017.9022.10$20.0021.0%--0.9712
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 1026.5029.60$28.0511.1%61.00131
$180.00Jul 1029.1030.60$29.855.0%101.00407
$175.00Jul 1024.2025.80$25.006.4%550.931.1K
$172.50Jul 1021.5023.40$22.458.5%20.93266
$170.00Jul 1019.4020.20$19.804.0%380.921.8K

Most actively traded options today. High liquidity = easy entry/exit. 275 active (total vol 96.5K, top 7.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 101.001.10$1.059.5%6.4K0.2018.5K
$155.00Jul 102.052.15$2.104.8%5.6K0.348.6K
$150.00Jul 104.004.10$4.052.5%4.2K0.533.8K
$152.50Jul 102.903.00$2.953.4%3.8K0.433.5K
$165.00Jul 100.550.60$0.578.8%3.3K0.1112.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 100.650.70$0.687.4%7.4K0.1317.8K
$150.00Jul 103.603.80$3.705.4%5.9K0.4711.4K
$145.00Jul 101.701.75$1.732.9%4.2K0.2711.5K
$152.50Jul 105.005.20$5.103.9%2.3K0.572.8K
$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. 33 strikes (avg 13.9%, max 36.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21114.5%84.1%36.2%1.3K20.7K
$177.50Jul 10Aug 14113.2%85.2%32.9%5252.7K
$175.00Jul 10Aug 21107.8%83.7%28.8%1.1K10.2K
$172.50Jul 10Aug 14105.8%82.3%28.5%9216.1K
$170.00Jul 10Aug 21100.3%83.8%19.7%2.3K20.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 10Aug 21114.5%84.1%36.2%2014.8K
$175.00Jul 10Aug 21107.8%83.7%28.8%983.7K
$172.50Jul 10Aug 14105.8%82.3%28.5%2294
$177.50Jul 10Aug 7113.2%88.3%28.1%9148
$170.00Jul 10Aug 21100.3%83.8%19.7%445.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 24.00, avg 2.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$172.50$175.00Aug 14$0.10$2.40$0.1024.00$172.60
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.37$4.63$0.3712.51$129.63
$140.00$139.00Jul 10$0.11$0.89$0.118.09$139.89
$130.00$125.00Jul 24$0.72$4.28$0.725.94$129.28
$135.00$130.00Jul 17$0.76$4.24$0.765.58$134.24
$141.00$140.00Jul 10$0.17$0.83$0.174.88$140.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 262 found (best R:R 49.00, avg 1.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.90$4.90$0.1049.00$129.90
$125.00$130.00Jul 31$4.30$4.30$0.706.14$129.30
$142.00$143.00Jul 10$0.85$0.85$0.155.67$142.85
$130.00$135.00Jul 17$4.25$4.25$0.755.67$134.25
$130.00$135.00Jul 24$4.10$4.10$0.904.56$134.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$172.50$170.00Aug 14$2.40$2.40$0.1024.00$170.10
$175.00$172.50Jul 24$2.35$2.35$0.1515.67$172.65
$167.50$165.00Jul 17$2.30$2.30$0.2011.50$165.20
$165.00$162.50Jul 10$2.25$2.25$0.259.00$162.75
$170.00$167.50Jul 10$2.25$2.25$0.259.00$167.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $2.75, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 10Jul 17$0.92114.5%86.9%
$177.50Jul 10Jul 17$1.02113.2%85.2%
$130.00Jul 10Jul 17$1.1599.5%78.5%
$175.00Jul 10Jul 17$1.18107.8%83.4%
$172.50Jul 10Jul 17$1.32105.8%81.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Jul 10Jul 17$0.15113.2%85.2%
$125.00Jul 10Jul 17$0.6297.5%83.1%
$180.00Jul 10Jul 17$0.75114.5%86.9%
$130.00Jul 10Jul 17$0.8999.5%78.5%
$172.50Jul 10Jul 17$1.20105.8%81.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 5.16% of stock, avg 16.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Jul 10$4.55$3.20$7.75$141.25$156.755.16%
$150.00Jul 10$4.05$3.70$7.75$142.25$157.755.16%
$148.00Jul 10$5.10$2.78$7.88$140.12$155.885.24%
$152.50Jul 10$2.95$5.10$8.05$144.45$160.555.35%
$147.00Jul 10$5.70$2.40$8.10$138.90$155.105.39%
$146.00Jul 10$6.35$2.05$8.40$137.60$154.405.59%
$145.00Jul 10$7.05$1.73$8.78$136.22$153.785.84%
$155.00Jul 10$2.10$6.80$8.90$146.10$163.905.92%
$144.00Jul 10$7.85$1.45$9.30$134.70$153.306.19%
$143.00Jul 10$8.60$1.23$9.83$133.17$152.836.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.88% of stock, avg 11.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$162.50$146.00Jul 10$0.78$2.05$2.83$143.17$165.33
$160.00$146.00Jul 10$1.05$2.05$3.10$142.90$163.10
$162.50$147.00Jul 10$0.78$2.40$3.18$143.82$165.68
$160.00$147.00Jul 10$1.05$2.40$3.45$143.55$163.45
$157.50$146.00Jul 10$1.48$2.05$3.53$142.47$161.03
$162.50$148.00Jul 10$0.78$2.78$3.56$144.44$166.06
$160.00$148.00Jul 10$1.05$2.78$3.83$144.17$163.83
$157.50$147.00Jul 10$1.48$2.40$3.88$143.12$161.38
$162.50$149.00Jul 10$0.78$3.20$3.98$145.02$166.48
$155.00$146.00Jul 10$2.10$2.05$4.15$141.85$159.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 231 found (best R:R 24.00, avg credit $2.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/152155/158Aug 14$2.40$0.1024.00$150.10$157.40
140/143145/148Aug 7$2.85$0.1519.00$140.15$147.85
125/130135/140Jul 31$4.62$0.3812.16$125.38$139.62
125/130135/140Aug 14$4.60$0.4011.50$125.40$139.60
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
155/160165/170Aug 21$4.60$0.4011.50$155.40$169.60
125/130135/140Jul 24$4.57$0.4310.63$125.43$139.57
125/130135/140Aug 21$4.55$0.4510.11$125.45$139.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.10$4.9049.00
$150.00$155.00$160.00Aug 21$0.10$4.9049.00
$160.00$162.50$165.00Jul 10$0.06$2.4440.67
$172.50$175.00$177.50Jul 10$0.06$2.4440.67
$162.50$165.00$167.50Jul 10$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 7$0.05$4.9599.00
$160.00$162.50$165.00Jul 10$0.05$2.4549.00
$157.50$160.00$162.50Jul 24$0.05$2.4549.00
$165.00$167.50$170.00Jul 24$0.05$2.4549.00
$155.00$157.50$160.00Jul 31$0.05$2.4549.00

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 $-0.26, 55 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$177.50$180.001:2Jul 10-$0.08$2.42
$172.50$175.001:2Jul 10-$0.12$2.38
$175.00$177.501:2Jul 10-$0.16$2.34
$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-$0.71$4.29
$130.00$125.001:2Jul 24-$0.76$4.24
$145.00$140.001:2Jul 17-$1.15$3.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 10.04%, avg 4.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$15.100.513.1%10.04%13.15%578.1K
$152.50Aug 14$14.800.531.4%9.85%11.29%659
$155.00Aug 14$13.500.513.1%8.98%12.09%7615
$152.50Aug 7$13.200.521.4%8.78%10.22%11199
$160.00Aug 21$13.100.476.4%8.71%15.15%47511.6K
$155.00Aug 7$12.200.503.1%8.12%11.22%14282
$160.00Aug 14$11.600.466.4%7.72%14.15%63109
$157.50Aug 14$11.500.484.8%7.65%12.42%--64
$165.00Aug 21$11.400.439.8%7.58%17.34%9312.3K
$157.50Aug 7$10.700.474.8%7.12%11.89%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 76,827
Total Puts 79,175
Put/Call Ratio 1.03
Net Difference -2,348

Prior's Put/Call Breakdown

Total Calls 140,081
Total Puts 112,822
Put/Call Ratio 0.81
Net Difference 27,259

Prior 7-Day Put/Call Summary

Total Calls 2,039,576
Total Puts 1,419,302
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