Tour v302
SPCX
SPACE EX TECH SPACEX A
$149.79 +0.21%
(7/8 11:30) ◀
|
Wednesday, July 8, 2026 (11:35am)
January 2026
|
▶ (7/8 11:40)
◀ 7/8 11:35 ▶

Option Volume

Detail
ℹ
Current (07/08 11:35am) 197,493
Calls: 100,718 (51%)
Puts: 96,775 (49%)
Prior (07/07) 342,689
Calls: 188,009 (55%)
Puts: 154,680 (45%)
Current vs Prior -42.37%
Calls: -46.43% (Calls)
Puts: -37.44% (Puts)
Prior 7-Day Total 3,600,787
Calls: 2,131,031 (59%)
Puts: 1,469,756 (41%)
Prior 7-Day Average 514,398
Calls: 304,433 (59%)
Puts: 209,965 (41%)
Current vs Prior 7-Day Avg -61.61%
Calls: -66.92%
Puts: -53.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 11:35am) $109.14M
Calls: $37.10M (34%)
Puts: $72.04M (66%)
Prior (07/07) $181.31M
Calls: $63.02M (35%)
Puts: $118.29M (65%)
Current vs Prior -39.81%
Calls: -41.13%
Puts: -39.10%
Prior 7-Day Total $2.17B
Calls: $949.66M (44%)
Puts: $1.22B (56%)
Prior 7-Day Average $309.90M
Calls: $135.67M (44%)
Puts: $174.24M (56%)
Current vs Prior 7-Day Avg -64.78%
Calls: -72.65%
Puts: -58.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 11:35am) 0.96
Prior (07/07) 0.82
Current vs Prior +16.79%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg +22.35%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/08 11:35am) 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 5.41% | 11.15%11.15% | 24.63%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -15.81% | -5.05%-5.05% | -1.15%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -26.94% | -6.17%-8.72% | -4.36%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -15.81% | -5.05%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.95% | 4.72%
Calls: 4.76% | 5.18%
Puts: 5.13% | 4.26%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +137.98% | +66.78%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -24.46% | -14.42%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($72.04M). Below-average activity with volume down 42% 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
11:35BEARISHNEUTRALMIXED
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 246 of results (avg 5.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2122.0022.20$22.100.9%1130.64295
$150.00Aug 2116.9017.20$17.051.8%3700.5510.5K
$152.50Jul 102.652.70$2.681.9%4.6K0.413.5K
$145.00Aug 2119.3019.70$19.502.1%290.59346
$148.00Jul 104.704.80$4.752.1%2170.59184
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2133.4034.00$33.701.8%440.662.6K
$152.50Jul 105.305.40$5.351.9%3.1K0.592.8K
$145.00Aug 2114.6014.90$14.752.0%9420.406.4K
$140.00Jul 244.804.90$4.852.1%2300.302.8K
$160.00Aug 2123.0023.50$23.252.2%550.5412.9K

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
$170.00Jul 100.250.30$0.2817.9%3.3K0.0615.3K
$167.50Jul 100.350.40$0.3813.2%1.6K0.084.3K
$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%8.0K0.1818.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 100.250.30$0.2817.9%1.3K0.066.5K
$136.00Jul 100.300.35$0.3215.6%1620.071.2K
$120.00Jul 170.350.40$0.3813.2%1640.045.0K
$138.00Jul 100.450.50$0.4810.4%3200.102.4K
$139.00Jul 100.550.60$0.578.8%4740.125.7K

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 1028.8031.20$30.008.0%--0.9932
$125.00Jul 1024.2025.70$24.956.0%--0.9923
$126.00Jul 1023.2024.70$23.956.3%--0.9812
$127.00Jul 1021.6024.30$22.9511.8%--0.9811
$130.00Jul 1019.3020.40$19.855.5%150.97758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1024.9025.90$25.403.9%601.001.1K
$177.50Jul 1027.3028.20$27.753.2%61.00131
$172.50Jul 1022.4023.50$22.954.8%80.94266
$170.00Jul 1020.0021.10$20.555.4%710.941.8K
$167.50Jul 1017.7018.60$18.155.0%270.921.3K

Most actively traded options today. High liquidity = easy entry/exit. 286 active (total vol 124.4K, top 9.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.900.95$0.935.4%8.0K0.1818.5K
$155.00Jul 101.851.90$1.882.7%6.6K0.328.6K
$150.00Jul 103.603.80$3.705.4%5.2K0.513.8K
$152.50Jul 102.652.70$2.681.9%4.6K0.413.5K
$165.00Jul 100.450.50$0.4810.4%4.4K0.1012.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 100.650.75$0.7014.3%9.2K0.1417.8K
$150.00Jul 103.804.00$3.905.1%7.5K0.4911.4K
$145.00Jul 101.751.85$1.805.6%4.9K0.2911.5K
$152.50Jul 105.305.40$5.351.9%3.1K0.592.8K
$135.00Jul 171.801.85$1.832.7%3.1K0.1822.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 13.9%, max 35.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Jul 10Aug 14116.4%86.0%35.3%5812.7K
$120.00Jul 10Aug 21115.5%87.0%32.8%1361
$175.00Jul 10Aug 21108.4%83.6%29.7%1.3K10.2K
$125.00Jul 10Aug 21105.2%86.4%21.8%--81
$172.50Jul 10Aug 14105.0%86.4%21.5%1.0K6.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Jul 10Aug 7116.4%86.7%34.3%9148
$120.00Jul 10Aug 21115.5%87.0%32.8%7508.1K
$175.00Jul 10Aug 21108.4%83.6%29.7%1043.7K
$125.00Jul 10Aug 21105.2%86.4%21.8%1.3K6.2K
$172.50Jul 10Aug 14105.0%86.4%21.5%8294

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 17.52, avg 2.41)

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$0.18$2.32$0.1812.89$175.18
$162.50$165.00Jul 10$0.20$2.30$0.2011.50$162.70
$170.00$172.50Jul 17$0.22$2.28$0.2210.36$170.22
$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$0.27$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$0.50$4.50$0.509.00$124.50
$140.00$139.00Jul 10$0.13$0.87$0.136.69$139.87
$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. 261 found (best R:R 32.33, avg 2.19)

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
$131.00$134.00Jul 10$2.85$2.85$0.1519.00$133.85
$137.00$138.00Jul 10$0.90$0.90$0.109.00$137.90
$125.00$130.00Jul 17$4.50$4.50$0.509.00$129.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$172.50$170.00Jul 10$2.40$2.40$0.1024.00$170.10
$177.50$175.00Jul 17$2.40$2.40$0.1024.00$175.10
$162.50$160.00Jul 10$2.35$2.35$0.1515.67$160.15
$177.50$175.00Jul 10$2.35$2.35$0.1515.67$175.15
$165.00$162.50Jul 10$2.30$2.30$0.2011.50$162.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $2.71, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.25115.5%85.0%
$125.00Jul 10Jul 17$0.50105.2%81.7%
$177.50Jul 10Jul 17$0.97116.4%86.1%
$130.00Jul 10Jul 17$1.1098.1%78.6%
$175.00Jul 10Jul 17$1.12108.4%84.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.35115.5%85.0%
$125.00Jul 10Jul 17$0.60105.2%81.7%
$130.00Jul 10Jul 17$0.9798.1%78.6%
$175.00Jul 10Jul 17$1.10108.4%84.0%
$177.50Jul 10Jul 17$1.15116.4%86.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 5.07% of stock, avg 16.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Jul 10$4.20$3.40$7.60$141.40$156.605.07%
$150.00Jul 10$3.70$3.90$7.60$142.40$157.605.07%
$148.00Jul 10$4.75$2.93$7.68$140.32$155.685.13%
$147.00Jul 10$5.30$2.50$7.80$139.20$154.805.21%
$152.50Jul 10$2.68$5.35$8.03$144.47$160.535.36%
$146.00Jul 10$6.05$2.15$8.20$137.80$154.205.47%
$145.00Jul 10$6.70$1.80$8.50$136.50$153.505.67%
$144.00Jul 10$7.40$1.50$8.90$135.10$152.905.94%
$155.00Jul 10$1.88$7.05$8.93$146.07$163.935.96%
$143.00Jul 10$8.15$1.25$9.40$133.60$152.406.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 1.89% of stock, avg 11.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$162.50$146.00Jul 10$0.68$2.15$2.83$143.17$165.33
$160.00$146.00Jul 10$0.93$2.15$3.08$142.92$163.08
$162.50$147.00Jul 10$0.68$2.50$3.18$143.82$165.68
$160.00$147.00Jul 10$0.93$2.50$3.43$143.57$163.43
$157.50$146.00Jul 10$1.33$2.15$3.48$142.52$160.98
$162.50$148.00Jul 10$0.68$2.93$3.61$144.39$166.11
$157.50$147.00Jul 10$1.33$2.50$3.83$143.17$161.33
$160.00$148.00Jul 10$0.93$2.93$3.86$144.14$163.86
$162.50$130.00Jul 17$2.90$1.10$4.00$126.00$166.50
$155.00$146.00Jul 10$1.88$2.15$4.03$141.97$159.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 254 found (best R:R 19.00, avg credit $2.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Jul 24$4.75$0.2519.00$120.25$134.75
120/125130/135Aug 21$4.65$0.3513.29$120.35$134.65
120/125130/135Jul 17$4.62$0.3812.16$120.38$134.62
150/152155/158Jul 17$2.30$0.2011.50$150.20$157.30
145/150155/160Aug 21$4.60$0.4011.50$145.40$159.60
135/140145/150Aug 21$4.55$0.4510.11$135.45$149.55
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
155/160165/170Aug 21$4.50$0.509.00$155.50$169.50
140/145150/155Aug 21$4.45$0.558.09$140.55$154.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 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
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$157.50$160.00$162.50Jul 17$0.05$2.4549.00
$120.00$125.00$130.00Jul 31$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$172.50$175.00Jul 10$0.05$2.4549.00
$160.00$162.50$165.00Jul 24$0.05$2.4549.00
$130.00$135.00$140.00Aug 14$0.10$4.9049.00
$120.00$125.00$130.00Aug 21$0.10$4.9049.00
$145.00$150.00$155.00Aug 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. 59 found (best net $-0.11, 59 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-$0.11$4.89
$130.00$125.001:2Jul 17-$0.20$4.80
$135.00$130.001:2Jul 17-$0.37$4.63
$125.00$120.001:2Jul 24-$0.50$4.50
$140.00$135.001:2Jul 17-$0.63$4.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 11.28%, avg 4.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.900.550.1%11.28%11.42%37010.5K
$150.00Aug 14$15.600.550.1%10.41%10.55%2489
$155.00Aug 21$14.700.503.5%9.81%13.29%698.1K
$152.50Aug 14$14.600.521.8%9.75%11.56%2159
$150.00Aug 7$14.100.540.1%9.41%9.55%80254
$155.00Aug 14$13.000.503.5%8.68%12.16%9615
$152.50Aug 7$12.800.511.8%8.55%10.35%11199
$160.00Aug 21$12.800.466.8%8.55%15.36%74411.6K
$157.50Aug 14$12.000.485.2%8.01%13.16%--64
$155.00Aug 7$11.700.493.5%7.81%11.29%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 100,718
Total Puts 96,775
Put/Call Ratio 0.96
Net Difference 3,943

Prior's Put/Call Breakdown

Total Calls 188,009
Total Puts 154,680
Put/Call Ratio 0.82
Net Difference 33,329

Prior 7-Day Put/Call Summary

Total Calls 2,131,031
Total Puts 1,469,756
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