Tour v302
SPCX
SPACE EX TECH SPACEX A
$147.35 -1.42%
(7/8 11:45) ◀
|
Wednesday, July 8, 2026 (11:50am)
January 2026
|
▶ (7/8 11:55)
◀ 7/8 11:50 ▶

Option Volume

Detail
ℹ
Current (07/08 11:50am) 226,731
Calls: 110,301 (49%)
Puts: 116,430 (51%)
Prior (07/07) 371,542
Calls: 201,418 (54%)
Puts: 170,124 (46%)
Current vs Prior -38.98%
Calls: -45.24% (Calls)
Puts: -31.56% (Puts)
Prior 7-Day Total 3,635,348
Calls: 2,146,139 (59%)
Puts: 1,489,209 (41%)
Prior 7-Day Average 519,335
Calls: 306,591 (59%)
Puts: 212,744 (41%)
Current vs Prior 7-Day Avg -56.34%
Calls: -64.02%
Puts: -45.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 11:50am) $129.92M
Calls: $37.75M (29%)
Puts: $92.17M (71%)
Prior (07/07) $192.93M
Calls: $65.92M (34%)
Puts: $127.01M (66%)
Current vs Prior -32.66%
Calls: -42.74%
Puts: -27.43%
Prior 7-Day Total $2.19B
Calls: $955.09M (44%)
Puts: $1.24B (56%)
Prior 7-Day Average $313.35M
Calls: $136.44M (44%)
Puts: $176.91M (56%)
Current vs Prior 7-Day Avg -58.54%
Calls: -72.33%
Puts: -47.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 11:50am) 1.06
Prior (07/07) 0.84
Current vs Prior +24.97%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg +33.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 11:50am) 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 5.63% | 11.27%11.27% | 24.77%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -12.30% | -4.05%-4.05% | -0.60%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -23.89% | -5.19%-7.77% | -3.83%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -12.30% | -4.05%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.82% | 4.82%
Calls: 4.88% | 4.82%
Puts: 4.76% | 4.82%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +131.73% | +70.32%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -26.44% | -12.60%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($92.17M). Slightly bearish P/C ratio of 1.06.

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 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
11:50BEARISHNEUTRALBEARISH
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 191 of results (avg 5.9%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 175.805.90$5.851.7%1.6K0.474.0K
$150.00Jul 102.752.80$2.781.8%6.0K0.413.8K
$150.00Aug 2115.6015.90$15.751.9%4950.5310.5K
$165.00Aug 2110.3010.50$10.401.9%1370.4012.3K
$160.00Jul 244.704.80$4.752.1%7730.341.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 175.705.80$5.751.7%1.1K0.4210.7K
$135.00Aug 2111.1011.30$11.201.8%6160.3315.5K
$165.00Jul 1719.4019.80$19.602.0%690.796.9K
$135.00Jul 172.302.35$2.332.1%3.7K0.2222.6K
$170.00Aug 2131.3032.00$31.652.2%90.643.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.55, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 100.250.30$0.2817.9%3.3K0.0515.3K
$167.50Jul 100.300.35$0.3215.6%1.6K0.064.3K
$165.00Jul 100.350.40$0.3813.2%4.9K0.0812.7K
$162.50Jul 100.500.55$0.539.4%3.1K0.105.9K
$160.00Jul 100.700.75$0.736.8%8.5K0.1418.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Jul 100.250.30$0.2817.9%3830.06738
$133.00Jul 100.300.35$0.3215.6%510.07375
$135.00Jul 100.450.50$0.4810.4%1.6K0.106.5K
$120.00Jul 170.450.50$0.4810.4%2360.055.0K
$136.00Jul 100.550.65$0.6016.7%2300.121.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 146 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1027.0031.20$29.1014.4%--0.9932
$125.00Jul 1022.0025.30$23.6514.0%--0.9823
$126.00Jul 1021.2024.30$22.7513.6%--0.9812
$127.00Jul 1019.6022.50$21.0513.8%--0.9811
$130.00Jul 1017.3018.00$17.654.0%160.96758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1026.5028.10$27.305.9%601.001.1K
$172.50Jul 1023.9026.40$25.159.9%80.93266
$170.00Jul 1022.1023.30$22.705.3%1250.931.8K
$167.50Jul 1019.6020.70$20.155.5%300.921.3K
$165.00Jul 1017.4018.40$17.905.6%640.911.8K

Most actively traded options today. High liquidity = easy entry/exit. 284 active (total vol 144.2K, top 10.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.700.75$0.736.8%8.5K0.1418.5K
$155.00Jul 101.351.40$1.383.6%7.1K0.248.6K
$150.00Jul 102.752.80$2.781.8%6.0K0.413.8K
$152.50Jul 101.902.00$1.955.1%5.1K0.323.5K
$165.00Jul 100.350.40$0.3813.2%4.9K0.0812.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 101.251.30$1.273.9%10.9K0.2117.8K
$150.00Jul 105.305.50$5.403.7%8.7K0.5911.4K
$145.00Jul 102.752.85$2.803.6%7.5K0.3911.5K
$135.00Jul 172.302.35$2.332.1%3.7K0.2222.6K
$148.00Jul 104.104.30$4.204.8%3.3K0.513.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 12.7%, max 41.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21118.7%84.1%41.2%1.5K10.2K
$172.50Jul 10Aug 14115.7%85.3%35.7%1.1K6.1K
$170.00Jul 10Aug 21111.4%84.0%32.6%3.5K20.1K
$120.00Jul 10Aug 21108.0%87.5%23.5%1361
$167.50Jul 10Aug 14105.9%87.4%21.2%1.6K4.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21118.7%84.1%41.2%1043.7K
$172.50Jul 10Aug 14115.7%85.3%35.7%8294
$170.00Jul 10Aug 21111.4%84.0%32.6%1345.1K
$120.00Jul 10Aug 21108.0%87.5%23.5%8558.1K
$167.50Jul 10Aug 14105.9%87.4%21.2%301.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 19.83, avg 2.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$172.50$175.00Jul 17$0.12$2.38$0.1219.83$172.62
$162.50$165.00Jul 10$0.15$2.35$0.1515.67$162.65
$160.00$162.50Jul 10$0.20$2.30$0.2011.50$160.20
$170.00$172.50Jul 17$0.23$2.27$0.239.87$170.23
$157.50$160.00Jul 10$0.25$2.25$0.259.00$157.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.29$4.71$0.2916.24$124.71
$125.00$120.00Jul 24$0.57$4.43$0.577.77$124.43
$136.00$135.00Jul 10$0.12$0.88$0.127.33$135.88
$130.00$125.00Jul 17$0.63$4.37$0.636.94$129.37
$137.00$136.00Jul 10$0.13$0.87$0.136.69$136.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 249 found (best R:R 15.67, avg 1.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 17$4.70$4.70$0.3015.67$124.70
$125.00$130.00Jul 17$4.70$4.70$0.3015.67$129.70
$125.00$130.00Jul 31$4.65$4.65$0.3513.29$129.65
$130.00$135.00Jul 17$4.55$4.55$0.4510.11$134.55
$125.00$126.00Jul 10$0.90$0.90$0.109.00$125.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$162.50$160.00Aug 14$2.35$2.35$0.1515.67$160.15
$167.50$165.00Jul 17$2.30$2.30$0.2011.50$165.20
$175.00$172.50Aug 14$2.30$2.30$0.2011.50$172.70
$167.50$165.00Jul 10$2.25$2.25$0.259.00$165.25
$162.50$160.00Jul 10$2.20$2.20$0.307.33$160.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $2.74, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.25102.7%79.8%
$175.00Jul 10Jul 17$0.97118.7%87.3%
$172.50Jul 10Jul 17$1.04115.7%85.2%
$170.00Jul 10Jul 17$1.22111.4%83.4%
$167.50Jul 10Jul 17$1.43105.9%81.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$172.50Jul 10Jul 17$0.30115.7%85.2%
$120.00Jul 10Jul 17$0.45108.0%84.3%
$125.00Jul 10Jul 17$0.69102.7%79.8%
$170.00Jul 10Jul 17$1.15111.4%83.4%
$175.00Jul 10Jul 17$1.20118.7%87.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 5.29% of stock, avg 16.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$147.00Jul 10$4.10$3.70$7.80$139.20$154.805.29%
$148.00Jul 10$3.60$4.20$7.80$140.20$155.805.29%
$146.00Jul 10$4.65$3.25$7.90$138.10$153.905.36%
$149.00Jul 10$3.15$4.80$7.95$141.05$156.955.40%
$145.00Jul 10$5.20$2.80$8.00$137.00$153.005.43%
$150.00Jul 10$2.78$5.40$8.18$141.82$158.185.55%
$144.00Jul 10$5.80$2.40$8.20$135.80$152.205.56%
$143.00Jul 10$6.50$2.05$8.55$134.45$151.555.80%
$142.00Jul 10$7.25$1.75$9.00$133.00$151.006.11%
$152.50Jul 10$1.95$7.05$9.00$143.50$161.506.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.33% of stock, avg 11.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$143.00Jul 10$1.38$2.05$3.43$139.57$158.43
$160.00$125.00Jul 17$2.90$0.77$3.67$121.33$163.67
$155.00$144.00Jul 10$1.38$2.40$3.78$140.22$158.78
$152.50$143.00Jul 10$1.95$2.05$4.00$139.00$156.50
$155.00$145.00Jul 10$1.38$2.80$4.18$140.82$159.18
$157.50$125.00Jul 17$3.50$0.77$4.27$120.73$161.77
$160.00$130.00Jul 17$2.90$1.40$4.30$125.70$164.30
$152.50$144.00Jul 10$1.95$2.40$4.35$139.65$156.85
$155.00$146.00Jul 10$1.38$3.25$4.63$141.37$159.63
$152.50$145.00Jul 10$1.95$2.80$4.75$140.25$157.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 247 found (best R:R 30.25, avg credit $2.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Jul 17$4.84$0.1630.25$120.16$134.84
125/130135/140Aug 21$4.80$0.2024.00$125.20$139.80
125/130135/140Jul 31$4.77$0.2320.74$125.23$139.77
120/125130/135Jul 24$4.72$0.2816.86$120.28$134.72
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
120/125135/140Aug 21$4.55$0.4510.11$120.45$139.55
144/145146/147Jul 31$0.90$0.109.00$144.10$146.90
149/150155/158Aug 14$2.25$0.259.00$147.75$157.25
135/140145/150Aug 21$4.50$0.509.00$135.50$149.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Jul 10$0.05$2.4549.00
$157.50$160.00$162.50Jul 31$0.05$2.4549.00
$170.00$172.50$175.00Aug 7$0.05$2.4549.00
$125.00$130.00$135.00Jul 17$0.15$4.8532.33
$155.00$160.00$165.00Aug 21$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 7$0.10$4.9049.00
$162.50$165.00$167.50Aug 7$0.05$2.4549.00
$170.00$172.50$175.00Aug 7$0.05$2.4549.00
$125.00$130.00$135.00Jul 24$0.15$4.8532.33
$120.00$125.00$130.00Aug 14$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 $-0.14, 58 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
$162.50$165.001:2Jul 10-$0.23$2.27
$167.50$170.001:2Jul 10-$0.24$2.26
$165.00$167.501:2Jul 10-$0.26$2.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Jul 17-$0.14$4.86
$125.00$120.001:2Jul 17-$0.19$4.81
$135.00$130.001:2Jul 17-$0.47$4.53
$125.00$120.001:2Jul 24-$0.56$4.44
$130.00$125.001:2Jul 24-$0.75$4.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 10.59%, avg 4.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.600.531.8%10.59%12.39%49510.5K
$149.00Aug 14$14.500.551.1%9.84%10.96%331
$150.00Aug 14$14.100.541.8%9.57%11.37%2989
$148.00Aug 14$13.700.560.4%9.30%9.74%113
$148.00Aug 7$13.600.550.4%9.23%9.67%410
$155.00Aug 21$13.500.485.2%9.16%14.35%758.1K
$149.00Aug 7$13.200.541.1%8.96%10.08%210
$150.00Aug 7$13.100.531.8%8.89%10.69%108254
$152.50Aug 14$13.100.523.5%8.89%12.39%4059
$155.00Aug 14$12.200.505.2%8.28%13.47%9615

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 110,301
Total Puts 116,430
Put/Call Ratio 1.06
Net Difference -6,129

Prior's Put/Call Breakdown

Total Calls 201,418
Total Puts 170,124
Put/Call Ratio 0.84
Net Difference 31,294

Prior 7-Day Put/Call Summary

Total Calls 2,146,139
Total Puts 1,489,209
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