Tour v302
SPCX
SPACE EX TECH SPACEX A
$149.98 +0.34%
(7/8 10:45) ◀
|
Wednesday, July 8, 2026 (10:50am)
January 2026
|
▶ (7/8 10:55)
◀ 7/8 10:50 ▶

Option Volume

Detail
ℹ
Current (07/08 10:50am) 161,149
Calls: 79,559 (49%)
Puts: 81,590 (51%)
Prior (07/07) 252,903
Calls: 140,081 (55%)
Puts: 112,822 (45%)
Current vs Prior -36.28%
Calls: -43.21% (Calls)
Puts: -27.68% (Puts)
Prior 7-Day Total 3,475,867
Calls: 2,051,456 (59%)
Puts: 1,424,411 (41%)
Prior 7-Day Average 496,552
Calls: 293,065 (59%)
Puts: 203,487 (41%)
Current vs Prior 7-Day Avg -67.55%
Calls: -72.85%
Puts: -59.90%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 10:50am) $93.03M
Calls: $31.21M (34%)
Puts: $61.82M (66%)
Prior (07/07) $130.25M
Calls: $40.42M (31%)
Puts: $89.84M (69%)
Current vs Prior -28.58%
Calls: -22.78%
Puts: -31.18%
Prior 7-Day Total $2.12B
Calls: $929.87M (44%)
Puts: $1.19B (56%)
Prior 7-Day Average $303.07M
Calls: $132.84M (44%)
Puts: $170.24M (56%)
Current vs Prior 7-Day Avg -69.30%
Calls: -76.51%
Puts: -63.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 10:50am) 1.03
Prior (07/07) 0.81
Current vs Prior +27.33%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +20.96%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 10:50am) 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 5.50% | 11.27%11.27% | 24.60%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -14.35% | -4.03%-4.03% | -1.28%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -25.68% | -5.17%-7.75% | -4.48%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -14.35% | -4.03%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.58% | 4.67%
Calls: 4.55% | 5.08%
Puts: 2.60% | 4.26%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +72.12% | +65.02%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -45.36% | -15.32%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($61.82M). 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
10:50BEARISHNEUTRALBEARISH
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 206 of results (avg 6.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2122.2022.50$22.351.3%500.64295
$152.50Jul 102.802.85$2.831.8%3.9K0.413.5K
$147.00Jul 105.505.60$5.551.8%2450.64250
$135.00Aug 2125.0025.50$25.252.0%40.69201
$148.00Jul 104.905.00$4.952.0%1830.60184
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Jul 102.852.90$2.881.7%1.8K0.403.6K
$152.50Jul 105.205.30$5.251.9%2.4K0.592.8K
$147.00Jul 102.452.50$2.482.0%1.6K0.362.7K
$150.00Aug 2117.1017.50$17.302.3%4270.4518.6K
$160.00Aug 2122.9023.50$23.202.6%500.5312.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.56, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 100.250.30$0.2817.9%2.5K0.0615.3K
$167.50Jul 100.350.40$0.3813.2%1.5K0.084.3K
$165.00Jul 100.500.55$0.539.4%3.3K0.1012.7K
$162.50Jul 100.700.75$0.736.8%2.3K0.145.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 100.250.30$0.2817.9%5970.066.5K
$136.00Jul 100.300.35$0.3215.6%640.071.2K
$120.00Jul 170.350.40$0.3813.2%1090.045.0K
$139.00Jul 100.550.65$0.6016.7%2380.125.7K
$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. 149 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1028.8032.70$30.7512.7%--0.9932
$125.00Jul 1023.9026.40$25.159.9%--0.9923
$126.00Jul 1023.2025.40$24.309.1%--0.9812
$127.00Jul 1022.6025.70$24.1512.8%--0.9811
$130.00Jul 1019.9020.60$20.253.5%150.97758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 1026.9029.60$28.259.6%61.00131
$175.00Jul 1024.6025.80$25.204.8%550.931.1K
$172.50Jul 1021.9023.40$22.656.6%30.93266
$170.00Jul 1019.7020.70$20.205.0%540.931.8K
$167.50Jul 1017.5018.50$18.005.6%200.911.3K

Most actively traded options today. High liquidity = easy entry/exit. 276 active (total vol 99.8K, top 7.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 101.001.05$1.024.9%6.6K0.1918.5K
$155.00Jul 102.002.05$2.032.5%5.8K0.328.6K
$150.00Jul 103.804.00$3.905.1%4.4K0.513.8K
$152.50Jul 102.802.85$2.831.8%3.9K0.413.5K
$165.00Jul 100.500.55$0.539.4%3.3K0.1012.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 100.700.75$0.736.8%7.5K0.1417.8K
$150.00Jul 103.803.90$3.852.6%6.3K0.4911.4K
$145.00Jul 101.751.80$1.782.8%4.4K0.2911.5K
$152.50Jul 105.205.30$5.251.9%2.4K0.592.8K
$135.00Jul 171.801.90$1.855.4%2.4K0.1822.6K

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 11.9%, max 33.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Jul 10Aug 14115.2%86.6%33.1%5252.7K
$120.00Jul 10Aug 21115.0%87.7%31.2%1361
$175.00Jul 10Aug 21107.3%83.9%27.8%1.1K10.2K
$172.50Jul 10Aug 14103.8%83.8%23.9%9276.1K
$170.00Jul 10Aug 2199.0%84.2%17.7%2.7K20.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21115.0%87.7%31.2%7068.1K
$177.50Jul 10Aug 7115.2%88.9%29.7%9148
$175.00Jul 10Aug 21107.3%83.9%27.8%983.7K
$172.50Jul 10Aug 14103.8%83.8%23.9%3294
$170.00Jul 10Aug 2199.0%84.2%17.7%615.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 24.00, avg 2.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$177.50Aug 7$0.10$2.40$0.1024.00$175.10
$165.00$167.50Jul 10$0.15$2.35$0.1515.67$165.15
$175.00$177.50Jul 17$0.15$2.35$0.1515.67$175.15
$162.50$165.00Jul 10$0.20$2.30$0.2011.50$162.70
$172.50$175.00Aug 14$0.20$2.30$0.2011.50$172.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.27$4.73$0.2717.52$124.73
$130.00$125.00Jul 17$0.45$4.55$0.4510.11$129.55
$125.00$120.00Jul 24$0.52$4.48$0.528.62$124.48
$140.00$139.00Jul 10$0.13$0.87$0.136.69$139.87
$141.00$140.00Jul 10$0.15$0.85$0.155.67$140.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 259 found (best R:R 19.00, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 17$4.75$4.75$0.2519.00$124.75
$130.00$135.00Jul 17$4.55$4.55$0.4510.11$134.55
$125.00$130.00Jul 17$4.45$4.45$0.558.09$129.45
$125.00$130.00Jul 24$4.40$4.40$0.607.33$129.40
$125.00$130.00Jul 31$4.40$4.40$0.607.33$129.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$172.50$170.00Aug 14$2.25$2.25$0.259.00$170.25
$170.00$167.50Jul 10$2.20$2.20$0.307.33$167.80
$177.50$175.00Jul 24$2.15$2.15$0.356.14$175.35
$177.50$175.00Jul 31$2.15$2.15$0.356.14$175.35
$170.00$167.50Jul 17$2.10$2.10$0.405.25$167.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $2.72, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.05115.0%86.3%
$125.00Jul 10Jul 17$0.9096.0%81.9%
$177.50Jul 10Jul 17$1.02115.2%86.6%
$175.00Jul 10Jul 17$1.17107.3%84.4%
$130.00Jul 10Jul 17$1.3597.8%79.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Jul 10Jul 17$0.30115.2%86.6%
$120.00Jul 10Jul 17$0.35115.0%86.3%
$125.00Jul 10Jul 17$0.6296.0%81.9%
$175.00Jul 10Jul 17$0.80107.3%84.4%
$130.00Jul 10Jul 17$0.9797.8%79.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 5.17% of stock, avg 16.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Jul 10$4.40$3.35$7.75$141.25$156.755.17%
$150.00Jul 10$3.90$3.85$7.75$142.25$157.755.17%
$148.00Jul 10$4.95$2.88$7.83$140.17$155.835.22%
$147.00Jul 10$5.55$2.48$8.03$138.97$155.035.35%
$152.50Jul 10$2.83$5.25$8.08$144.42$160.585.39%
$146.00Jul 10$6.15$2.10$8.25$137.75$154.255.50%
$145.00Jul 10$6.90$1.78$8.68$136.32$153.685.79%
$155.00Jul 10$2.03$6.95$8.98$146.02$163.985.99%
$144.00Jul 10$7.60$1.50$9.10$134.90$153.106.07%
$143.00Jul 10$8.35$1.25$9.60$133.40$152.606.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.89% of stock, avg 11.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$162.50$146.00Jul 10$0.73$2.10$2.83$143.17$165.33
$160.00$146.00Jul 10$1.02$2.10$3.12$142.88$163.12
$162.50$147.00Jul 10$0.73$2.48$3.21$143.79$165.71
$160.00$147.00Jul 10$1.02$2.48$3.50$143.50$163.50
$157.50$146.00Jul 10$1.42$2.10$3.52$142.48$161.02
$162.50$148.00Jul 10$0.73$2.88$3.61$144.39$166.11
$157.50$147.00Jul 10$1.42$2.48$3.90$143.10$161.40
$160.00$148.00Jul 10$1.02$2.88$3.90$144.10$163.90
$162.50$149.00Jul 10$0.73$3.35$4.08$144.92$166.58
$155.00$146.00Jul 10$2.03$2.10$4.13$141.87$159.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 240 found (best R:R 26.78, avg credit $2.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Jul 17$4.82$0.1826.78$120.18$134.82
120/125135/140Aug 14$4.60$0.4011.50$120.40$139.60
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
155/160165/170Aug 21$4.55$0.4510.11$155.45$169.55
150/152155/158Jul 17$2.25$0.259.00$150.25$157.25
125/130135/140Jul 24$4.50$0.509.00$125.50$139.50
120/125130/135Jul 31$4.50$0.509.00$120.50$134.50
144/145146/147Jul 31$0.90$0.109.00$144.10$146.90
125/130135/140Aug 14$4.50$0.509.00$125.50$139.50
145/150155/160Aug 21$4.50$0.509.00$145.50$159.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$167.50$170.00Jul 10$0.05$2.4549.00
$172.50$175.00$177.50Jul 10$0.05$2.4549.00
$150.00$152.50$155.00Jul 24$0.05$2.4549.00
$135.00$140.00$145.00Aug 21$0.15$4.8532.33
$165.00$170.00$175.00Aug 21$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$162.50$165.00Jul 17$0.05$2.4549.00
$165.00$167.50$170.00Jul 17$0.05$2.4549.00
$160.00$162.50$165.00Jul 31$0.05$2.4549.00
$125.00$130.00$135.00Aug 7$0.10$4.9049.00
$130.00$135.00$140.00Aug 14$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-0.11, 58 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$172.50$175.001:2Jul 10-$0.13$2.37
$167.50$170.001:2Jul 10-$0.18$2.32
$170.00$172.501:2Jul 10-$0.18$2.32
$175.00$177.501:2Jul 10-$0.18$2.32
$165.00$167.501:2Jul 10-$0.23$2.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17-$0.11$4.89
$130.00$125.001:2Jul 17-$0.20$4.80
$135.00$130.001:2Jul 17-$0.35$4.65
$125.00$120.001:2Jul 24-$0.46$4.54
$140.00$135.001:2Jul 17-$0.67$4.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 11.33%, avg 4.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$17.000.550.0%11.33%11.35%21910.5K
$150.00Aug 14$15.400.550.0%10.27%10.28%1989
$155.00Aug 21$14.800.513.4%9.87%13.22%598.1K
$152.50Aug 14$14.300.521.7%9.53%11.21%959
$150.00Aug 7$14.100.550.0%9.40%9.41%67254
$155.00Aug 14$13.300.503.4%8.87%12.21%7615
$152.50Aug 7$13.000.521.7%8.67%10.35%11199
$160.00Aug 21$13.000.466.7%8.67%15.35%53911.6K
$155.00Aug 7$12.000.493.4%8.00%11.35%14282
$157.50Aug 14$11.500.475.0%7.67%12.68%--64

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 79,559
Total Puts 81,590
Put/Call Ratio 1.03
Net Difference -2,031

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 2,051,456
Total Puts 1,424,411
Average Put/Call Ratio 0.85
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