Tour v302
SPCX
SPACE EX TECH SPACEX A
$147.35 -1.41%
(7/8 11:55) ◀
|
Wednesday, July 8, 2026 (12:00pm)
January 2026
|
▶ (7/8 12:05)
◀ 7/8 12:00 ▶

Option Volume

Detail
ℹ
Current (07/08 12:00pm) 255,079
Calls: 118,943 (47%)
Puts: 136,136 (53%)
Prior (07/07) 383,366
Calls: 207,793 (54%)
Puts: 175,573 (46%)
Current vs Prior -33.46%
Calls: -42.76% (Calls)
Puts: -22.46% (Puts)
Prior 7-Day Total 3,705,217
Calls: 2,168,782 (59%)
Puts: 1,536,435 (41%)
Prior 7-Day Average 529,316
Calls: 309,826 (59%)
Puts: 219,490 (41%)
Current vs Prior 7-Day Avg -51.81%
Calls: -61.61%
Puts: -37.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 12:00pm) $149.98M
Calls: $40.88M (27%)
Puts: $109.10M (73%)
Prior (07/07) $200.76M
Calls: $68.38M (34%)
Puts: $132.38M (66%)
Current vs Prior -25.29%
Calls: -40.21%
Puts: -17.59%
Prior 7-Day Total $2.24B
Calls: $957.81M (43%)
Puts: $1.28B (57%)
Prior 7-Day Average $320.14M
Calls: $136.83M (43%)
Puts: $183.31M (57%)
Current vs Prior 7-Day Avg -53.15%
Calls: -70.12%
Puts: -40.48%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:00pm) 1.14
Prior (07/07) 0.84
Current vs Prior +35.46%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +38.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 12:00pm) 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 5.53% | 11.23%11.23% | 24.77%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -13.88% | -4.34%-4.34% | -0.60%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -25.27% | -5.47%-8.04% | -3.83%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -13.88% | -4.34%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.71% | 5.46%
Calls: 5.00% | 7.32%
Puts: 2.41% | 3.59%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +78.37% | +92.93%
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% | -1.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($109.10M). Slightly bearish P/C ratio of 1.14. P/C ratio rising 35% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
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
12:00BEARISHBEARISHBEARISH
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 220 of results (avg 6.5%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Jul 105.705.80$5.751.7%40.6568
$150.00Aug 2115.7016.00$15.851.9%5650.5310.5K
$165.00Aug 2110.3010.50$10.401.9%1560.4012.3K
$140.00Aug 2120.5020.90$20.701.9%1700.62295
$146.00Jul 104.504.60$4.552.2%1460.5750
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2113.3013.60$13.452.2%1870.388.1K
$148.00Jul 104.104.20$4.152.4%4.0K0.513.6K
$145.00Aug 2115.6016.00$15.802.5%1.2K0.426.4K
$140.00Jul 173.703.80$3.752.7%2.6K0.319.6K
$146.00Jul 103.103.20$3.153.2%1.2K0.432.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.55, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 100.250.30$0.2817.9%1.7K0.064.3K
$165.00Jul 100.350.40$0.3813.2%5.4K0.0812.7K
$162.50Jul 100.450.50$0.4810.4%3.3K0.105.9K
$160.00Jul 100.650.70$0.687.4%8.8K0.1318.5K
$157.50Jul 100.900.95$0.935.4%2.3K0.175.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Jul 100.250.30$0.2817.9%3840.06738
$133.00Jul 100.300.35$0.3215.6%550.07375
$135.00Jul 100.450.50$0.4810.4%1.7K0.106.5K
$120.00Jul 170.450.50$0.4810.4%2520.055.0K
$136.00Jul 100.550.60$0.578.8%2390.111.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 147 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1027.0029.80$28.409.9%--1.0032
$125.00Jul 1022.1024.20$23.159.1%--1.0023
$126.00Jul 1021.1023.90$22.5012.4%--1.0012
$127.00Jul 1019.6021.80$20.7010.6%--1.0011
$130.00Jul 1017.3018.70$18.007.8%160.94758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1026.5028.70$27.608.0%600.971.1K
$172.50Jul 1024.4026.40$25.407.9%80.96266
$170.00Jul 1022.0023.70$22.857.4%1570.951.8K
$167.50Jul 1019.5021.40$20.459.3%300.941.3K
$165.00Jul 1017.1018.70$17.908.9%990.921.8K

Most actively traded options today. High liquidity = easy entry/exit. 288 active (total vol 160.2K, top 11.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.650.70$0.687.4%8.8K0.1318.5K
$155.00Jul 101.301.35$1.333.8%7.6K0.248.6K
$150.00Jul 102.652.75$2.703.7%6.7K0.413.8K
$152.50Jul 101.851.95$1.905.3%5.8K0.313.5K
$165.00Jul 100.350.40$0.3813.2%5.4K0.0812.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 101.151.25$1.208.3%11.9K0.2117.8K
$145.00Jul 102.702.80$2.753.6%9.3K0.3911.5K
$150.00Jul 105.205.40$5.303.8%9.1K0.5911.4K
$147.00Jul 103.503.70$3.605.6%4.0K0.472.7K
$148.00Jul 104.104.20$4.152.4%4.0K0.513.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 12.5%, max 40.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21118.9%84.4%40.9%1.6K10.2K
$172.50Jul 10Aug 14110.8%85.8%29.1%1.2K6.1K
$170.00Jul 10Aug 21107.3%84.3%27.2%3.8K20.1K
$120.00Jul 10Aug 21108.2%87.9%23.1%1361
$167.50Jul 10Aug 14102.4%85.2%20.2%1.7K4.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21118.9%84.4%40.9%1053.7K
$172.50Jul 10Aug 14110.8%85.8%29.1%8294
$170.00Jul 10Aug 21107.3%84.3%27.2%1665.1K
$120.00Jul 10Aug 21108.2%87.9%23.1%8698.1K
$167.50Jul 10Aug 14102.4%85.2%20.2%301.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 15.67, avg 2.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$172.50$175.00Jul 17$0.15$2.35$0.1515.67$172.65
$170.00$172.50Jul 17$0.18$2.32$0.1812.89$170.18
$160.00$162.50Jul 10$0.20$2.30$0.2011.50$160.20
$157.50$160.00Jul 10$0.25$2.25$0.259.00$157.75
$167.50$170.00Jul 17$0.25$2.25$0.259.00$167.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.32$4.68$0.3214.62$124.68
$130.00$125.00Jul 17$0.60$4.40$0.607.33$129.40
$125.00$120.00Jul 24$0.63$4.37$0.636.94$124.37
$137.00$136.00Jul 10$0.13$0.87$0.136.69$136.87
$138.00$137.00Jul 10$0.13$0.87$0.136.69$137.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 253 found (best R:R 15.67, avg 1.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 17$4.70$4.70$0.3015.67$124.70
$127.00$130.00Jul 10$2.70$2.70$0.309.00$129.70
$125.00$130.00Jul 17$4.50$4.50$0.509.00$129.50
$125.00$130.00Jul 31$4.50$4.50$0.509.00$129.50
$145.00$147.00Aug 14$1.75$1.75$0.257.00$146.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$157.50Jul 10$2.20$2.20$0.307.33$157.80
$162.50$160.00Jul 10$2.20$2.20$0.307.33$160.30
$175.00$172.50Jul 10$2.20$2.20$0.307.33$172.80
$175.00$172.50Jul 24$2.20$2.20$0.307.33$172.80
$165.00$162.50Jul 31$2.20$2.20$0.307.33$162.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $2.69, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.15108.2%84.2%
$125.00Jul 10Jul 17$0.70102.9%80.4%
$175.00Jul 10Jul 17$0.97118.9%87.5%
$172.50Jul 10Jul 17$1.12110.8%85.3%
$170.00Jul 10Jul 17$1.25107.3%83.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.45108.2%84.2%
$172.50Jul 10Jul 17$0.50110.8%85.3%
$125.00Jul 10Jul 17$0.72102.9%80.4%
$167.50Jul 10Jul 17$0.90102.4%81.6%
$175.00Jul 10Jul 17$0.90118.9%87.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 5.16% of stock, avg 16.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$147.00Jul 10$4.00$3.60$7.60$139.40$154.605.16%
$146.00Jul 10$4.55$3.15$7.70$138.30$153.705.23%
$148.00Jul 10$3.55$4.15$7.70$140.30$155.705.23%
$149.00Jul 10$3.10$4.70$7.80$141.20$156.805.29%
$145.00Jul 10$5.10$2.75$7.85$137.15$152.855.33%
$150.00Jul 10$2.70$5.30$8.00$142.00$158.005.43%
$144.00Jul 10$5.75$2.35$8.10$135.90$152.105.50%
$143.00Jul 10$6.30$2.00$8.30$134.70$151.305.63%
$142.00Jul 10$7.00$1.70$8.70$133.30$150.705.90%
$152.50Jul 10$1.90$7.00$8.90$143.60$161.406.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.26% of stock, avg 11.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$143.00Jul 10$1.33$2.00$3.33$139.67$158.33
$155.00$144.00Jul 10$1.33$2.35$3.68$140.32$158.68
$160.00$125.00Jul 17$2.88$0.80$3.68$121.32$163.68
$152.50$143.00Jul 10$1.90$2.00$3.90$139.10$156.40
$155.00$145.00Jul 10$1.33$2.75$4.08$140.92$159.08
$157.50$125.00Jul 17$3.40$0.80$4.20$120.80$161.70
$152.50$144.00Jul 10$1.90$2.35$4.25$139.75$156.75
$160.00$130.00Jul 17$2.88$1.40$4.28$125.72$164.28
$155.00$146.00Jul 10$1.33$3.15$4.48$141.52$159.48
$152.50$145.00Jul 10$1.90$2.75$4.65$140.35$157.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 247 found (best R:R 32.33, avg credit $2.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Jul 31$4.85$0.1532.33$125.15$139.85
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
120/125135/140Jul 31$4.60$0.4011.50$120.40$139.60
155/160165/170Aug 21$4.60$0.4011.50$155.40$169.60
140/144145/147Aug 14$3.65$0.3510.43$140.35$148.65
135/140145/150Aug 21$4.55$0.4510.11$135.45$149.55
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
125/130135/140Aug 21$4.50$0.509.00$125.50$139.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.05$4.9599.00
$157.50$160.00$162.50Jul 10$0.05$2.4549.00
$170.00$172.50$175.00Jul 10$0.05$2.4549.00
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$150.00$152.50$155.00Jul 24$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 7$0.05$4.9599.00
$135.00$140.00$145.00Aug 21$0.05$4.9599.00
$152.50$155.00$157.50Jul 10$0.05$2.4549.00
$157.50$160.00$162.50Jul 17$0.05$2.4549.00
$162.50$165.00$167.50Jul 24$0.05$2.4549.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-0.16, 57 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
$160.00$162.501:2Jul 10-$0.28$2.22
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-$0.45$4.55
$125.00$120.001:2Jul 24-$0.52$4.48
$130.00$125.001:2Jul 24-$0.88$4.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 10.65%, avg 4.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.700.531.8%10.65%12.45%56510.5K
$150.00Aug 14$14.400.531.8%9.77%11.57%2989
$149.00Aug 14$14.300.541.1%9.70%10.82%331
$148.00Aug 14$13.700.550.4%9.30%9.74%113
$148.00Aug 7$13.600.540.4%9.23%9.67%410
$155.00Aug 21$13.500.485.2%9.16%14.35%1088.1K
$152.50Aug 14$13.400.513.5%9.09%12.59%4059
$149.00Aug 7$13.200.531.1%8.96%10.08%210
$150.00Aug 7$13.000.521.8%8.82%10.62%110254
$155.00Aug 14$12.200.485.2%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 118,943
Total Puts 136,136
Put/Call Ratio 1.14
Net Difference -17,193

Prior's Put/Call Breakdown

Total Calls 207,793
Total Puts 175,573
Put/Call Ratio 0.84
Net Difference 32,220

Prior 7-Day Put/Call Summary

Total Calls 2,168,782
Total Puts 1,536,435
Average Put/Call Ratio 0.82
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