Tour v302
SPCX
SPACE EX TECH SPACEX A
$148.33 -0.76%
(7/8 11:40) ◀
|
Wednesday, July 8, 2026 (11:45am)
January 2026
|
▶ (7/8 11:50)
◀ 7/8 11:45 ▶

Option Volume

Detail
ℹ
Current (07/08 11:45am) 208,624
Calls: 105,356 (51%)
Puts: 103,268 (49%)
Prior (07/07) 363,111
Calls: 194,937 (54%)
Puts: 168,174 (46%)
Current vs Prior -42.55%
Calls: -45.95% (Calls)
Puts: -38.59% (Puts)
Prior 7-Day Total 3,620,185
Calls: 2,140,011 (59%)
Puts: 1,480,174 (41%)
Prior 7-Day Average 517,169
Calls: 305,715 (59%)
Puts: 211,453 (41%)
Current vs Prior 7-Day Avg -59.66%
Calls: -65.54%
Puts: -51.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 11:45am) $116.73M
Calls: $37.44M (32%)
Puts: $79.28M (68%)
Prior (07/07) $190.42M
Calls: $65.38M (34%)
Puts: $125.04M (66%)
Current vs Prior -38.70%
Calls: -42.73%
Puts: -36.59%
Prior 7-Day Total $2.18B
Calls: $953.84M (44%)
Puts: $1.23B (56%)
Prior 7-Day Average $311.74M
Calls: $136.26M (44%)
Puts: $175.47M (56%)
Current vs Prior 7-Day Avg -62.56%
Calls: -72.52%
Puts: -54.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 11:45am) 0.98
Prior (07/07) 0.86
Current vs Prior +13.62%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg +24.39%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/08 11:45am) 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 5.49% | 11.19%11.19% | 24.61%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -14.45% | -4.69%-4.69% | -1.26%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -25.76% | -5.81%-8.37% | -4.47%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -14.45% | -4.69%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.71% | 5.83%
Calls: 5.00% | 9.09%
Puts: 2.41% | 2.56%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +78.37% | +106.01%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -43.38% | +5.71%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($79.28M). 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
11:45BEARISHNEUTRALMIXED
11:40BEARISHNEUTRALMIXED
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 192 of results (avg 6.6%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2116.0016.30$16.151.9%4370.5410.5K
$155.00Jul 174.404.50$4.452.2%1.9K0.383.8K
$165.00Jul 172.152.20$2.172.3%3.2K0.2214.0K
$149.00Jul 103.503.60$3.552.8%1.0K0.48291
$155.00Jul 101.551.60$1.583.2%6.8K0.278.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Jul 106.306.40$6.351.6%3.2K0.652.8K
$135.00Jul 172.052.10$2.082.4%3.4K0.2022.6K
$149.00Jul 104.104.20$4.152.4%2.7K0.522.9K
$155.00Jul 108.008.20$8.102.5%2.2K0.736.3K
$150.00Jul 177.707.90$7.802.6%2.7K0.5240.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.57, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 100.250.30$0.2817.9%3.3K0.0615.3K
$167.50Jul 100.300.35$0.3215.6%1.6K0.074.3K
$165.00Jul 100.400.45$0.4311.6%4.5K0.0912.7K
$162.50Jul 100.550.60$0.578.8%3.0K0.115.9K
$160.00Jul 100.750.80$0.786.4%8.3K0.1518.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 100.350.40$0.3813.2%1.5K0.086.5K
$120.00Jul 170.400.45$0.4311.6%1950.055.0K
$137.00Jul 100.500.55$0.539.4%2450.111.0K
$138.00Jul 100.600.70$0.6515.4%3340.132.4K
$125.00Jul 170.650.75$0.7014.3%1640.083.9K

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
$120.00Jul 1028.0031.20$29.6010.8%--0.9932
$125.00Jul 1023.0025.30$24.159.5%--0.9823
$126.00Jul 1022.1024.30$23.209.5%--0.9812
$127.00Jul 1021.1024.30$22.7014.1%--0.9811
$130.00Jul 1018.2018.80$18.503.2%160.97758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1024.9027.10$26.008.5%601.001.1K
$177.50Jul 1027.5029.80$28.658.0%61.00131
$172.50Jul 1022.5024.70$23.609.3%80.93266
$170.00Jul 1020.5022.20$21.358.0%1250.931.8K
$167.50Jul 1018.5019.80$19.156.8%290.921.3K

Most actively traded options today. High liquidity = easy entry/exit. 289 active (total vol 132.9K, top 10.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.750.80$0.786.4%8.3K0.1518.5K
$155.00Jul 101.551.60$1.583.2%6.8K0.278.6K
$150.00Jul 103.103.20$3.153.2%5.6K0.453.8K
$152.50Jul 102.152.25$2.204.5%4.8K0.353.5K
$165.00Jul 100.400.45$0.4311.6%4.5K0.0912.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 100.901.00$0.9510.5%10.0K0.1817.8K
$150.00Jul 104.604.80$4.704.3%8.4K0.5511.4K
$145.00Jul 102.252.35$2.304.3%5.5K0.3511.5K
$135.00Jul 172.052.10$2.082.4%3.4K0.2022.6K
$152.50Jul 106.306.40$6.351.6%3.2K0.652.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 13.8%, max 41.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Jul 10Aug 14122.6%86.4%41.9%5962.7K
$175.00Jul 10Aug 21114.7%84.4%35.9%1.4K10.2K
$172.50Jul 10Aug 14111.5%86.3%29.2%1.0K6.1K
$170.00Jul 10Aug 21107.0%83.6%28.0%3.5K20.1K
$120.00Jul 10Aug 21110.9%87.0%27.6%1361
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Jul 10Aug 7122.6%87.1%40.8%9148
$175.00Jul 10Aug 21114.7%84.4%35.9%1043.7K
$172.50Jul 10Aug 14111.5%86.3%29.2%8294
$170.00Jul 10Aug 21107.0%83.6%28.0%1345.1K
$120.00Jul 10Aug 21110.9%87.0%27.6%8478.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 21.73, avg 2.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$167.50Jul 10$0.11$2.39$0.1121.73$165.11
$175.00$177.50Jul 17$0.12$2.38$0.1219.83$175.12
$162.50$165.00Jul 10$0.14$2.36$0.1416.86$162.64
$175.00$177.50Jul 24$0.20$2.30$0.2011.50$175.20
$160.00$162.50Jul 10$0.21$2.29$0.2110.90$160.21
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$0.50$4.50$0.509.00$129.50
$125.00$120.00Jul 24$0.55$4.45$0.558.09$124.45
$138.00$137.00Jul 10$0.12$0.88$0.127.33$137.88
$139.00$138.00Jul 10$0.15$0.85$0.155.67$138.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 261 found (best R:R 49.00, avg 1.95)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 24$4.90$4.90$0.1049.00$124.90
$125.00$130.00Jul 17$4.75$4.75$0.2519.00$129.75
$130.00$135.00Jul 17$4.50$4.50$0.509.00$134.50
$147.00$148.00Aug 14$0.90$0.90$0.109.00$147.90
$138.00$139.00Jul 10$0.85$0.85$0.155.67$138.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$172.50Jul 10$2.40$2.40$0.1024.00$172.60
$167.50$165.00Jul 10$2.30$2.30$0.2011.50$165.20
$172.50$170.00Jul 10$2.25$2.25$0.259.00$170.25
$170.00$167.50Jul 10$2.20$2.20$0.307.33$167.80
$165.00$162.50Jul 17$2.15$2.15$0.356.14$162.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $2.71, cheapest $0.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.65106.1%79.7%
$177.50Jul 10Jul 17$0.87122.6%87.8%
$175.00Jul 10Jul 17$0.99114.7%86.0%
$172.50Jul 10Jul 17$1.15111.5%85.1%
$170.00Jul 10Jul 17$1.32107.0%82.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.40110.9%84.1%
$177.50Jul 10Jul 17$0.60122.6%87.8%
$125.00Jul 10Jul 17$0.62106.1%79.7%
$130.00Jul 10Jul 17$1.0792.3%76.8%
$172.50Jul 10Jul 17$1.10111.5%85.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 5.12% of stock, avg 16.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 10$4.00$3.60$7.60$140.40$155.605.12%
$147.00Jul 10$4.50$3.15$7.65$139.35$154.655.16%
$149.00Jul 10$3.55$4.15$7.70$141.30$156.705.19%
$146.00Jul 10$5.10$2.70$7.80$138.20$153.805.26%
$150.00Jul 10$3.15$4.70$7.85$142.15$157.855.29%
$145.00Jul 10$5.70$2.30$8.00$137.00$153.005.39%
$144.00Jul 10$6.40$1.95$8.35$135.65$152.355.63%
$152.50Jul 10$2.20$6.35$8.55$143.95$161.055.76%
$143.00Jul 10$7.05$1.65$8.70$134.30$151.705.87%
$142.00Jul 10$7.85$1.40$9.25$132.75$151.256.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.06% of stock, avg 11.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$144.00Jul 10$1.10$1.95$3.05$140.95$160.55
$157.50$145.00Jul 10$1.10$2.30$3.40$141.60$160.90
$155.00$144.00Jul 10$1.58$1.95$3.53$140.47$158.53
$157.50$146.00Jul 10$1.10$2.70$3.80$142.20$161.30
$160.00$125.00Jul 17$3.10$0.70$3.80$121.20$163.80
$155.00$145.00Jul 10$1.58$2.30$3.88$141.12$158.88
$152.50$144.00Jul 10$2.20$1.95$4.15$139.85$156.65
$157.50$147.00Jul 10$1.10$3.15$4.25$142.75$161.75
$155.00$146.00Jul 10$1.58$2.70$4.28$141.72$159.28
$160.00$130.00Jul 17$3.10$1.20$4.30$125.70$164.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 248 found (best R:R 20.74, avg credit $2.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Jul 17$4.77$0.2320.74$120.23$134.77
120/125130/135Jul 24$4.75$0.2519.00$120.25$134.75
146/147150/152Aug 14$2.35$0.1515.67$144.65$152.35
125/130135/140Aug 21$4.70$0.3015.67$125.30$139.70
135/140145/150Aug 21$4.65$0.3513.29$135.35$149.65
155/160165/170Aug 21$4.65$0.3513.29$155.35$169.65
152/155158/160Jul 17$2.30$0.2011.50$152.70$159.80
120/125135/140Jul 31$4.60$0.4011.50$120.40$139.60
144/145146/147Jul 31$0.90$0.109.00$144.10$146.90
144/145150/152Aug 14$2.25$0.259.00$142.75$152.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.05$4.9599.00
$172.50$175.00$177.50Jul 10$0.05$2.4549.00
$155.00$157.50$160.00Jul 17$0.05$2.4549.00
$140.00$145.00$150.00Aug 21$0.10$4.9049.00
$160.00$165.00$170.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Jul 31$0.10$4.9049.00
$120.00$125.00$130.00Aug 7$0.10$4.9049.00
$120.00$125.00$130.00Aug 14$0.10$4.9049.00
$170.00$172.50$175.00Aug 14$0.05$2.4549.00
$150.00$152.50$155.00Jul 10$0.10$2.4024.00

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 $-0.16, 59 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$172.50$175.001:2Jul 10-$0.13$2.37
$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-$0.21$2.29
$167.50$170.001:2Jul 10-$0.24$2.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17-$0.16$4.84
$130.00$125.001:2Jul 17-$0.20$4.80
$135.00$130.001:2Jul 17-$0.32$4.68
$125.00$120.001:2Jul 24-$0.45$4.55
$130.00$125.001:2Jul 24-$0.72$4.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 10.79%, avg 4.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.000.541.1%10.79%11.91%43710.5K
$149.00Aug 14$14.800.550.5%9.98%10.43%331
$150.00Aug 14$14.600.551.1%9.84%10.97%2689
$155.00Aug 21$13.900.494.5%9.37%13.87%748.1K
$149.00Aug 7$13.800.540.5%9.30%9.76%210
$150.00Aug 7$13.100.541.1%8.83%9.96%107254
$152.50Aug 14$12.600.522.8%8.49%11.31%3559
$155.00Aug 14$12.400.504.5%8.36%12.86%9615
$152.50Aug 7$12.200.512.8%8.22%11.04%11199
$160.00Aug 21$12.100.457.9%8.16%16.03%78611.6K

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 105,356
Total Puts 103,268
Put/Call Ratio 0.98
Net Difference 2,088

Prior's Put/Call Breakdown

Total Calls 194,937
Total Puts 168,174
Put/Call Ratio 0.86
Net Difference 26,763

Prior 7-Day Put/Call Summary

Total Calls 2,140,011
Total Puts 1,480,174
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