Tour v302
SPCX
SPACE EX TECH SPACEX A
$149.54 +0.05%
(7/8 11:25) ◀
|
Wednesday, July 8, 2026 (11:30am)
January 2026
|
▶ (7/8 11:35)
◀ 7/8 11:30 ▶

Option Volume

Detail
ℹ
Current (07/08 11:30am) 193,461
Calls: 99,228 (51%)
Puts: 94,233 (49%)
Prior (07/07) 338,488
Calls: 186,080 (55%)
Puts: 152,408 (45%)
Current vs Prior -42.85%
Calls: -46.67% (Calls)
Puts: -38.17% (Puts)
Prior 7-Day Total 3,592,088
Calls: 2,126,623 (59%)
Puts: 1,465,465 (41%)
Prior 7-Day Average 513,155
Calls: 303,803 (59%)
Puts: 209,352 (41%)
Current vs Prior 7-Day Avg -62.30%
Calls: -67.34%
Puts: -54.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 11:30am) $105.44M
Calls: $36.19M (34%)
Puts: $69.25M (66%)
Prior (07/07) $178.25M
Calls: $63.15M (35%)
Puts: $115.10M (65%)
Current vs Prior -40.85%
Calls: -42.69%
Puts: -39.83%
Prior 7-Day Total $2.17B
Calls: $948.42M (44%)
Puts: $1.22B (56%)
Prior 7-Day Average $309.34M
Calls: $135.49M (44%)
Puts: $173.85M (56%)
Current vs Prior 7-Day Avg -65.91%
Calls: -73.29%
Puts: -60.17%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 11:30am) 0.95
Prior (07/07) 0.82
Current vs Prior +15.95%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg +20.94%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/08 11:30am) 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 5.45% | 11.20%11.20% | 24.58%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -15.14% | -4.60%-4.60% | -1.39%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -26.36% | -5.73%-8.30% | -4.59%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -15.14% | -4.60%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.67% | 4.01%
Calls: 4.88% | 5.24%
Puts: 2.47% | 2.78%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +76.44% | +41.70%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -43.99% | -27.29%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($69.25M). Below-average activity with volume down 43% vs prior.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior NEUTRAL
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
11:30BEARISHNEUTRALMIXED
11:25BEARISHNEUTRALMIXED
11:20BEARISHNEUTRALMIXED
11:15BEARISHNEUTRALMIXED
11:10BEARISHNEUTRALMIXED
11:05BEARISHNEUTRALMIXED
11:00BEARISHNEUTRALMIXED
10:55BEARISHNEUTRALMIXED
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 252 of results (avg 5.5%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2112.8012.90$12.850.8%7260.4611.6K
$150.00Aug 2116.8017.00$16.901.2%3550.5510.5K
$140.00Aug 2121.8022.10$21.951.4%1030.64295
$150.00Jul 176.806.90$6.851.5%9170.514.0K
$152.50Jul 102.602.65$2.631.9%4.5K0.403.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Jul 105.505.60$5.551.8%3.1K0.602.8K
$147.00Jul 102.602.65$2.631.9%2.0K0.382.7K
$165.00Aug 2126.3026.90$26.602.3%380.583.7K
$170.00Aug 2129.8030.50$30.152.3%80.623.2K
$130.00Aug 218.508.70$8.602.3%1500.279.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.56, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 100.250.30$0.2817.9%3.2K0.0615.3K
$167.50Jul 100.350.40$0.3813.2%1.6K0.074.3K
$165.00Jul 100.450.50$0.4810.4%4.4K0.1012.7K
$162.50Jul 100.650.70$0.687.4%2.7K0.135.9K
$160.00Jul 100.900.95$0.935.4%7.8K0.1718.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 100.300.35$0.3215.6%1.3K0.076.5K
$136.00Jul 100.350.40$0.3813.2%1610.081.2K
$120.00Jul 170.350.40$0.3813.2%1640.045.0K
$137.00Jul 100.400.45$0.4311.6%1290.091.0K
$138.00Jul 100.500.55$0.539.4%3130.112.4K

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
$120.00Jul 1028.8031.20$30.008.0%--1.0032
$125.00Jul 1024.3025.70$25.005.6%--1.0023
$126.00Jul 1023.4024.70$24.055.4%--1.0012
$127.00Jul 1021.6024.30$22.9511.8%--1.0011
$130.00Jul 1019.5020.00$19.752.5%151.00758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 1027.4028.50$27.953.9%60.97131
$175.00Jul 1025.1026.00$25.553.5%600.961.1K
$172.50Jul 1022.5024.00$23.256.5%80.95266
$170.00Jul 1020.2021.10$20.654.4%710.941.8K
$167.50Jul 1017.7018.80$18.256.0%270.921.3K

Most actively traded options today. High liquidity = easy entry/exit. 285 active (total vol 121.5K, top 8.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.900.95$0.935.4%7.8K0.1718.5K
$155.00Jul 101.851.90$1.882.7%6.6K0.318.6K
$150.00Jul 103.603.70$3.652.7%5.1K0.503.8K
$152.50Jul 102.602.65$2.631.9%4.5K0.403.5K
$165.00Jul 100.450.50$0.4810.4%4.4K0.1012.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 100.750.80$0.786.4%8.5K0.1517.8K
$150.00Jul 104.004.10$4.052.5%7.4K0.5011.4K
$145.00Jul 101.851.95$1.905.3%4.8K0.3011.5K
$152.50Jul 105.505.60$5.551.8%3.1K0.602.8K
$135.00Jul 171.851.90$1.882.7%3.0K0.1822.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 12.9%, max 35.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Jul 10Aug 14117.5%87.0%35.0%5792.7K
$120.00Jul 10Aug 21114.5%87.4%31.0%1361
$175.00Jul 10Aug 21109.5%84.0%30.4%1.3K10.2K
$172.50Jul 10Aug 14106.1%87.4%21.4%1.0K6.1K
$125.00Jul 10Aug 21104.1%86.1%21.0%--81
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Jul 10Aug 7117.5%86.8%35.3%9148
$120.00Jul 10Aug 21114.5%87.4%31.0%7478.1K
$175.00Jul 10Aug 21109.5%84.0%30.4%1043.7K
$172.50Jul 10Aug 14106.1%87.4%21.4%8294
$125.00Jul 10Aug 21104.1%86.1%21.0%1.3K6.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 15.67, avg 2.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$177.50Jul 17$0.15$2.35$0.1515.67$175.15
$175.00$177.50Jul 24$0.17$2.33$0.1713.71$175.17
$162.50$165.00Jul 10$0.20$2.30$0.2011.50$162.70
$170.00$172.50Jul 17$0.20$2.30$0.2011.50$170.20
$172.50$175.00Jul 17$0.23$2.27$0.239.87$172.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.30$4.70$0.3015.67$124.70
$130.00$125.00Jul 17$0.42$4.58$0.4210.90$129.58
$138.00$137.00Jul 10$0.10$0.90$0.109.00$137.90
$125.00$120.00Jul 24$0.55$4.45$0.558.09$124.45
$140.00$139.00Jul 10$0.15$0.85$0.155.67$139.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 257 found (best R:R 32.33, avg 1.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 24$4.85$4.85$0.1532.33$124.85
$120.00$125.00Jul 17$4.80$4.80$0.2024.00$124.80
$125.00$130.00Jul 17$4.60$4.60$0.4011.50$129.60
$130.00$135.00Jul 17$4.25$4.25$0.755.67$134.25
$125.00$130.00Jul 31$4.10$4.10$0.904.56$129.10
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 10$2.40$2.40$0.1024.00$175.10
$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$175.00Aug 7$2.30$2.30$0.2011.50$175.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $2.70, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.25114.5%84.4%
$125.00Jul 10Jul 17$0.45104.1%81.8%
$177.50Jul 10Jul 17$0.97117.5%86.8%
$130.00Jul 10Jul 17$1.1096.9%77.8%
$175.00Jul 10Jul 17$1.12109.5%84.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.35114.5%84.4%
$125.00Jul 10Jul 17$0.63104.1%81.8%
$130.00Jul 10Jul 17$0.9796.9%77.8%
$175.00Jul 10Jul 17$1.00109.5%84.7%
$177.50Jul 10Jul 17$1.05117.5%86.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 5.12% of stock, avg 16.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Jul 10$4.10$3.55$7.65$141.35$156.655.12%
$148.00Jul 10$4.65$3.05$7.70$140.30$155.705.15%
$150.00Jul 10$3.65$4.05$7.70$142.30$157.705.15%
$147.00Jul 10$5.20$2.63$7.83$139.17$154.835.24%
$146.00Jul 10$5.80$2.25$8.05$137.95$154.055.38%
$152.50Jul 10$2.63$5.55$8.18$144.32$160.685.47%
$145.00Jul 10$6.50$1.90$8.40$136.60$153.405.62%
$144.00Jul 10$7.20$1.58$8.78$135.22$152.785.87%
$155.00Jul 10$1.88$7.20$9.08$145.92$164.086.07%
$143.00Jul 10$7.95$1.33$9.28$133.72$152.286.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.89% of stock, avg 11.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$145.00Jul 10$0.93$1.90$2.83$142.17$162.83
$160.00$146.00Jul 10$0.93$2.25$3.18$142.82$163.18
$157.50$145.00Jul 10$1.33$1.90$3.23$141.77$160.73
$160.00$147.00Jul 10$0.93$2.63$3.56$143.44$163.56
$157.50$146.00Jul 10$1.33$2.25$3.58$142.42$161.08
$155.00$145.00Jul 10$1.88$1.90$3.78$141.22$158.78
$157.50$147.00Jul 10$1.33$2.63$3.96$143.04$161.46
$160.00$148.00Jul 10$0.93$3.05$3.98$144.02$163.98
$162.50$130.00Jul 17$2.88$1.10$3.98$126.02$166.48
$155.00$146.00Jul 10$1.88$2.25$4.13$141.87$159.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 253 found (best R:R 11.50, avg credit $2.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150155/160Aug 21$4.60$0.4011.50$145.40$159.60
120/125130/135Jul 17$4.55$0.4510.11$120.45$134.55
120/125130/135Aug 21$4.55$0.4510.11$120.45$134.55
125/130135/140Aug 21$4.55$0.4510.11$125.45$139.55
152/155158/160Jul 17$2.25$0.259.00$152.75$159.75
144/145147/148Jul 24$0.90$0.109.00$144.10$147.90
144/145146/147Jul 31$0.90$0.109.00$144.10$146.90
130/135140/145Aug 21$4.50$0.509.00$130.50$144.50
135/140145/150Aug 21$4.50$0.509.00$135.50$149.50
120/125130/135Jul 24$4.45$0.558.09$120.55$134.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$162.50$165.00Jul 10$0.05$2.4549.00
$172.50$175.00$177.50Jul 10$0.05$2.4549.00
$155.00$157.50$160.00Jul 17$0.05$2.4549.00
$150.00$152.50$155.00Jul 24$0.05$2.4549.00
$165.00$170.00$175.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 10$0.05$2.4549.00
$160.00$162.50$165.00Jul 17$0.05$2.4549.00
$157.50$160.00$162.50Jul 24$0.05$2.4549.00
$120.00$125.00$130.00Jul 17$0.12$4.8840.67
$135.00$140.00$145.00Aug 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. 58 found (best net $-0.08, 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
$162.50$165.001:2Jul 10-$0.28$2.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17-$0.08$4.92
$130.00$125.001:2Jul 17-$0.26$4.74
$135.00$130.001:2Jul 17-$0.32$4.68
$125.00$120.001:2Jul 24-$0.45$4.55
$140.00$135.001:2Jul 17-$0.71$4.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 11.23%, avg 4.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.800.550.3%11.23%11.54%35510.5K
$150.00Aug 14$15.600.540.3%10.43%10.74%2289
$152.50Aug 14$14.600.522.0%9.76%11.74%2059
$155.00Aug 21$14.600.503.6%9.76%13.41%698.1K
$150.00Aug 7$14.100.540.3%9.43%9.74%77254
$152.50Aug 7$13.000.522.0%8.69%10.67%11199
$155.00Aug 14$13.000.493.6%8.69%12.34%8615
$160.00Aug 21$12.800.467.0%8.56%15.55%72611.6K
$157.50Aug 14$12.000.475.3%8.02%13.35%--64
$155.00Aug 7$11.700.493.6%7.82%11.48%17282

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 99,228
Total Puts 94,233
Put/Call Ratio 0.95
Net Difference 4,995

Prior's Put/Call Breakdown

Total Calls 186,080
Total Puts 152,408
Put/Call Ratio 0.82
Net Difference 33,672

Prior 7-Day Put/Call Summary

Total Calls 2,126,623
Total Puts 1,465,465
Average Put/Call Ratio 0.79
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