Tour v302
SPCX
SPACE EX TECH SPACEX A
$147.88 -1.07%
(7/8 11:50) ◀
|
Wednesday, July 8, 2026 (11:55am)
January 2026
|
▶ (7/8 12:00)
◀ 7/8 11:55 ▶

Option Volume

Detail
ℹ
Current (07/08 11:55am) 241,523
Calls: 115,182 (48%)
Puts: 126,341 (52%)
Prior (07/07) 375,249
Calls: 203,893 (54%)
Puts: 171,356 (46%)
Current vs Prior -35.64%
Calls: -43.51% (Calls)
Puts: -26.27% (Puts)
Prior 7-Day Total 3,664,586
Calls: 2,155,722 (59%)
Puts: 1,508,864 (41%)
Prior 7-Day Average 523,512
Calls: 307,960 (59%)
Puts: 215,552 (41%)
Current vs Prior 7-Day Avg -53.86%
Calls: -62.60%
Puts: -41.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 11:55am) $137.36M
Calls: $40.17M (29%)
Puts: $97.19M (71%)
Prior (07/07) $195.50M
Calls: $68.54M (35%)
Puts: $126.96M (65%)
Current vs Prior -29.74%
Calls: -41.39%
Puts: -23.45%
Prior 7-Day Total $2.21B
Calls: $955.75M (43%)
Puts: $1.26B (57%)
Prior 7-Day Average $316.32M
Calls: $136.54M (43%)
Puts: $179.78M (57%)
Current vs Prior 7-Day Avg -56.58%
Calls: -70.58%
Puts: -45.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 11:55am) 1.10
Prior (07/07) 0.84
Current vs Prior +30.52%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg +36.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 11:55am) 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 5.48% | 11.19%11.19% | 24.75%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -14.72% | -4.68%-4.68% | -0.69%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -25.99% | -5.81%-8.37% | -3.91%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -14.72% | -4.68%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.48% | 4.25%
Calls: 2.35% | 3.55%
Puts: 2.60% | 4.94%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +19.23% | +50.18%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -62.15% | -22.94%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($97.19M). Slightly bearish P/C ratio of 1.10. P/C ratio rising 31% - increased hedging/bearish positioning.

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
11:55BEARISHNEUTRALBEARISH
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 217 of results (avg 6.0%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2112.1012.20$12.150.8%8200.4411.6K
$144.00Jul 106.006.10$6.051.7%40.6768
$147.00Jul 104.204.30$4.252.4%3930.55250
$165.00Jul 172.052.10$2.082.4%3.3K0.2114.0K
$150.00Aug 2115.7016.10$15.902.5%5500.5310.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2134.9035.40$35.151.4%450.672.6K
$135.00Aug 2111.0011.20$11.101.8%9490.3315.5K
$145.00Aug 2115.5015.80$15.651.9%1.1K0.426.4K
$150.00Jul 104.905.00$4.952.0%8.9K0.5811.4K
$150.00Aug 2118.2018.60$18.402.2%5820.4718.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.58, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 100.250.30$0.2817.9%1.6K0.064.3K
$165.00Jul 100.350.40$0.3813.2%5.2K0.0812.7K
$162.50Jul 100.500.55$0.539.4%3.2K0.105.9K
$160.00Jul 100.700.75$0.736.8%8.7K0.1418.5K
$157.50Jul 100.951.00$0.985.1%2.1K0.185.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Jul 100.250.30$0.2817.9%3840.06738
$134.00Jul 100.350.40$0.3813.2%1160.08583
$135.00Jul 100.400.45$0.4311.6%1.7K0.096.5K
$120.00Jul 170.450.50$0.4810.4%2510.055.0K
$136.00Jul 100.500.55$0.539.4%2360.111.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 145 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1027.0031.20$29.1014.4%--1.0032
$125.00Jul 1022.0023.30$22.655.7%--1.0023
$126.00Jul 1021.0024.30$22.6514.6%--1.0012
$127.00Jul 1019.6021.70$20.6510.2%--1.0011
$130.00Jul 1017.1018.30$17.706.8%160.94758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1027.0028.40$27.705.1%600.971.1K
$172.50Jul 1024.5026.40$25.457.5%80.96266
$170.00Jul 1022.2023.30$22.754.8%1250.951.8K
$167.50Jul 1019.6020.90$20.256.4%300.941.3K
$165.00Jul 1017.2018.30$17.756.2%740.921.8K

Most actively traded options today. High liquidity = easy entry/exit. 285 active (total vol 153.6K, top 11.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.700.75$0.736.8%8.7K0.1418.5K
$155.00Jul 101.351.45$1.407.1%7.5K0.258.6K
$150.00Jul 102.802.90$2.853.5%6.4K0.423.8K
$152.50Jul 101.952.05$2.005.0%5.4K0.333.5K
$165.00Jul 100.350.40$0.3813.2%5.2K0.0812.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 101.051.10$1.084.6%11.7K0.2017.8K
$150.00Jul 104.905.00$4.952.0%8.9K0.5811.4K
$145.00Jul 102.452.55$2.504.0%8.7K0.3711.5K
$147.00Jul 103.303.40$3.353.0%3.8K0.462.7K
$135.00Jul 172.202.30$2.254.4%3.8K0.2122.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 12.5%, max 38.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21117.2%84.5%38.7%1.5K10.2K
$172.50Jul 10Aug 14109.1%85.5%27.5%1.2K6.1K
$170.00Jul 10Aug 21105.5%84.2%25.3%3.7K20.1K
$120.00Jul 10Aug 21109.4%87.8%24.5%1361
$125.00Jul 10Aug 21104.2%86.9%19.9%--81
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21117.2%84.5%38.7%1053.7K
$172.50Jul 10Aug 14109.1%85.5%27.5%8294
$170.00Jul 10Aug 21105.5%84.2%25.3%1345.1K
$120.00Jul 10Aug 21109.4%87.8%24.5%8658.1K
$125.00Jul 10Aug 21104.2%86.9%19.9%1.4K6.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 15.67, avg 2.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$167.50$170.00Jul 17$0.20$2.30$0.2011.50$167.70
$170.00$172.50Jul 17$0.20$2.30$0.2011.50$170.20
$172.50$175.00Jul 17$0.20$2.30$0.2011.50$172.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.32$4.68$0.3214.62$124.68
$136.00$135.00Jul 10$0.10$0.90$0.109.00$135.90
$130.00$125.00Jul 17$0.55$4.45$0.558.09$129.45
$138.00$137.00Jul 10$0.12$0.88$0.127.33$137.88
$125.00$120.00Jul 24$0.60$4.40$0.607.33$124.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 250 found (best R:R 32.33, avg 1.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 31$4.85$4.85$0.1532.33$129.85
$125.00$130.00Jul 17$4.75$4.75$0.2519.00$129.75
$120.00$125.00Jul 17$4.70$4.70$0.3015.67$124.70
$136.00$137.00Jul 10$0.85$0.85$0.155.67$136.85
$139.00$140.00Jul 10$0.85$0.85$0.155.67$139.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$157.50Jul 10$2.35$2.35$0.1515.67$157.65
$162.50$160.00Jul 10$2.35$2.35$0.1515.67$160.15
$172.50$170.00Jul 17$2.30$2.30$0.2011.50$170.20
$175.00$172.50Jul 10$2.25$2.25$0.259.00$172.75
$162.50$160.00Jul 17$2.25$2.25$0.259.00$160.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $2.80, cheapest $0.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 10Jul 17$0.95117.2%85.9%
$172.50Jul 10Jul 17$1.15109.1%83.8%
$125.00Jul 10Jul 17$1.20104.2%81.3%
$170.00Jul 10Jul 17$1.30105.5%82.0%
$130.00Jul 10Jul 17$1.4095.9%78.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.45109.4%85.0%
$175.00Jul 10Jul 17$0.65117.2%85.9%
$125.00Jul 10Jul 17$0.72104.2%81.3%
$172.50Jul 10Jul 17$0.75109.1%83.8%
$170.00Jul 10Jul 17$1.15105.5%82.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 5.14% of stock, avg 16.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$147.00Jul 10$4.25$3.35$7.60$139.40$154.605.14%
$148.00Jul 10$3.75$3.85$7.60$140.40$155.605.14%
$146.00Jul 10$4.80$2.90$7.70$138.30$153.705.21%
$149.00Jul 10$3.30$4.40$7.70$141.30$156.705.21%
$150.00Jul 10$2.85$4.95$7.80$142.20$157.805.27%
$145.00Jul 10$5.40$2.50$7.90$137.10$152.905.34%
$144.00Jul 10$6.05$2.13$8.18$135.82$152.185.53%
$143.00Jul 10$6.55$1.80$8.35$134.65$151.355.65%
$152.50Jul 10$2.00$6.65$8.65$143.85$161.155.85%
$142.00Jul 10$7.30$1.53$8.83$133.17$150.835.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.10% of stock, avg 11.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$144.00Jul 10$0.98$2.13$3.11$140.89$160.61
$157.50$145.00Jul 10$0.98$2.50$3.48$141.52$160.98
$155.00$144.00Jul 10$1.40$2.13$3.53$140.47$158.53
$160.00$125.00Jul 17$2.90$0.80$3.70$121.30$163.70
$157.50$146.00Jul 10$0.98$2.90$3.88$142.12$161.38
$155.00$145.00Jul 10$1.40$2.50$3.90$141.10$158.90
$152.50$144.00Jul 10$2.00$2.13$4.13$139.87$156.63
$160.00$130.00Jul 17$2.90$1.35$4.25$125.75$164.25
$155.00$146.00Jul 10$1.40$2.90$4.30$141.70$159.30
$157.50$125.00Jul 17$3.50$0.80$4.30$120.70$161.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 250 found (best R:R 25.67, avg credit $2.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/144145/147Aug 14$3.85$0.1525.67$140.15$148.85
150/155160/165Aug 21$4.65$0.3513.29$150.35$164.65
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
120/125130/135Jul 24$4.60$0.4011.50$120.40$134.60
148/149155/158Aug 14$2.30$0.2011.50$146.70$157.30
145/150155/160Aug 21$4.60$0.4011.50$145.40$159.60
120/125130/135Jul 17$4.52$0.489.42$120.48$134.52
150/152155/158Jul 17$2.25$0.259.00$150.25$157.25
143/144145/146Jul 24$0.90$0.109.00$143.10$145.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.05$4.9599.00
$157.50$160.00$162.50Jul 10$0.05$2.4549.00
$162.50$165.00$167.50Jul 10$0.05$2.4549.00
$170.00$172.50$175.00Jul 10$0.05$2.4549.00
$155.00$157.50$160.00Jul 17$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 24$0.05$2.4549.00
$120.00$125.00$130.00Jul 31$0.10$4.9049.00
$157.50$160.00$162.50Jul 31$0.05$2.4549.00
$120.00$125.00$130.00Aug 14$0.10$4.9049.00
$125.00$130.00$135.00Aug 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. 59 found (best net $-0.16, 59 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$172.501:2Jul 10-$0.13$2.37
$165.00$167.501:2Jul 10-$0.18$2.32
$167.50$170.001:2Jul 10-$0.18$2.32
$172.50$175.001:2Jul 10-$0.18$2.32
$162.50$165.001:2Jul 10-$0.23$2.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17-$0.16$4.84
$130.00$125.001:2Jul 17-$0.25$4.75
$135.00$130.001:2Jul 17-$0.45$4.55
$125.00$120.001:2Jul 24-$0.55$4.45
$130.00$125.001:2Jul 24-$0.82$4.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 10.62%, avg 4.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.700.531.4%10.62%12.05%55010.5K
$149.00Aug 14$14.300.540.8%9.67%10.43%331
$150.00Aug 14$14.300.531.4%9.67%11.10%2989
$155.00Aug 21$13.800.484.8%9.33%14.15%1088.1K
$148.00Aug 14$13.700.550.1%9.26%9.35%113
$148.00Aug 7$13.600.550.1%9.20%9.28%410
$152.50Aug 14$13.300.513.1%8.99%12.12%4059
$149.00Aug 7$13.200.540.8%8.93%9.68%210
$150.00Aug 7$13.000.531.4%8.79%10.22%109254
$155.00Aug 14$12.400.484.8%8.39%13.20%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 115,182
Total Puts 126,341
Put/Call Ratio 1.10
Net Difference -11,159

Prior's Put/Call Breakdown

Total Calls 203,893
Total Puts 171,356
Put/Call Ratio 0.84
Net Difference 32,537

Prior 7-Day Put/Call Summary

Total Calls 2,155,722
Total Puts 1,508,864
Average Put/Call Ratio 0.81
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