Tour v302
SPCX
SPACE EX TECH SPACEX A
$148.16 -0.88%
(7/8 12:00) ◀
|
Wednesday, July 8, 2026 (12:05pm)
January 2026
|
▶ (7/8 12:10)
◀ 7/8 12:05 ▶

Option Volume

Detail
ℹ
Current (07/08 12:05pm) 269,948
Calls: 125,710 (47%)
Puts: 144,238 (53%)
Prior (07/07) 390,505
Calls: 211,763 (54%)
Puts: 178,742 (46%)
Current vs Prior -30.87%
Calls: -40.64% (Calls)
Puts: -19.30% (Puts)
Prior 7-Day Total 3,751,672
Calls: 2,182,369 (58%)
Puts: 1,569,303 (42%)
Prior 7-Day Average 535,953
Calls: 311,767 (58%)
Puts: 224,186 (42%)
Current vs Prior 7-Day Avg -49.63%
Calls: -59.68%
Puts: -35.66%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 12:05pm) $157.38M
Calls: $42.81M (27%)
Puts: $114.56M (73%)
Prior (07/07) $208.77M
Calls: $71.81M (34%)
Puts: $136.96M (66%)
Current vs Prior -24.62%
Calls: -40.38%
Puts: -16.35%
Prior 7-Day Total $2.27B
Calls: $961.25M (42%)
Puts: $1.31B (58%)
Prior 7-Day Average $324.89M
Calls: $137.32M (42%)
Puts: $187.57M (58%)
Current vs Prior 7-Day Avg -51.56%
Calls: -68.82%
Puts: -38.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:05pm) 1.15
Prior (07/07) 0.84
Current vs Prior +35.94%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +35.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 12:05pm) 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 5.43% | 11.17%11.17% | 24.84%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -15.40% | -4.86%-4.86% | -0.33%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -26.59% | -5.99%-8.55% | -3.57%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -15.40% | -4.86%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.68% | 5.38%
Calls: 2.60% | 6.98%
Puts: 4.76% | 3.77%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +76.92% | +90.11%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -43.84% | -2.45%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($114.56M). Slightly bearish P/C ratio of 1.15. P/C ratio rising 36% - 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
12:05BEARISHBEARISHBEARISH
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 225 of results (avg 6.1%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2121.1021.30$21.200.9%1810.62295
$160.00Aug 2112.2012.40$12.301.6%8710.4411.6K
$150.00Jul 102.953.00$2.981.7%6.8K0.443.8K
$145.00Jul 105.505.60$5.551.8%1510.65332
$146.00Jul 104.905.00$4.952.0%1490.6050
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 175.405.50$5.451.8%1.3K0.4110.7K
$145.00Aug 2115.5015.80$15.651.9%1.2K0.426.4K
$175.00Aug 2134.6035.30$34.952.0%450.672.6K
$160.00Jul 3118.4018.80$18.602.2%390.62699
$140.00Aug 2113.1013.40$13.252.3%1890.378.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.61, 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%5.8K0.0812.7K
$162.50Jul 100.500.55$0.539.4%3.4K0.115.9K
$160.00Jul 100.650.70$0.687.4%11.0K0.1418.5K
$157.50Jul 100.951.00$0.985.1%2.3K0.195.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Jul 100.450.50$0.4810.4%2470.101.2K
$120.00Jul 170.450.50$0.4810.4%2650.055.0K
$137.00Jul 100.550.60$0.578.8%2850.121.0K
$138.00Jul 100.650.75$0.7014.3%3960.142.4K
$125.00Jul 170.700.85$0.7719.5%2090.083.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 152 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1027.0029.80$28.409.9%--0.9932
$125.00Jul 1022.1024.20$23.159.1%--0.9823
$126.00Jul 1021.1023.90$22.5012.4%--0.9812
$127.00Jul 1019.6021.80$20.7010.6%--0.9811
$130.00Jul 1017.6018.90$18.257.1%160.96758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1026.5027.90$27.205.1%601.001.1K
$177.50Jul 1028.7031.20$29.958.3%71.00131
$172.50Jul 1024.1026.40$25.259.1%80.93266
$170.00Jul 1021.7023.40$22.557.5%1570.931.8K
$167.50Jul 1019.3021.00$20.158.4%300.931.3K

Most actively traded options today. High liquidity = easy entry/exit. 297 active (total vol 171.5K, top 12.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.650.70$0.687.4%11.0K0.1418.5K
$155.00Jul 101.401.45$1.423.5%7.7K0.258.6K
$150.00Jul 102.953.00$2.981.7%6.8K0.443.8K
$152.50Jul 102.002.10$2.054.9%5.8K0.343.5K
$170.00Jul 100.200.25$0.2321.7%5.8K0.0515.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 101.001.05$1.024.9%12.1K0.1917.8K
$145.00Jul 102.302.40$2.354.3%9.6K0.3511.5K
$150.00Jul 104.704.90$4.804.2%9.2K0.5611.4K
$147.00Jul 103.103.30$3.206.2%4.8K0.442.7K
$148.00Jul 103.603.70$3.652.7%4.5K0.483.6K

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 15.1%, max 37.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21115.9%84.4%37.3%1.6K10.2K
$177.50Jul 10Aug 14117.2%85.7%36.8%6592.7K
$120.00Jul 10Aug 21110.9%88.4%25.4%1361
$172.50Jul 10Aug 14107.7%85.9%25.4%1.2K6.1K
$170.00Jul 10Aug 21104.0%84.4%23.1%6.0K20.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21115.9%84.4%37.3%1053.7K
$177.50Jul 10Aug 7117.2%88.1%33.1%10148
$120.00Jul 10Aug 21110.9%88.4%25.4%8778.1K
$172.50Jul 10Aug 14107.7%85.9%25.4%8294
$170.00Jul 10Aug 21104.0%84.4%23.1%1665.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 16.24, avg 2.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$162.50Jul 10$0.15$2.35$0.1515.67$160.15
$162.50$165.00Jul 10$0.15$2.35$0.1515.67$162.65
$175.00$177.50Jul 17$0.17$2.33$0.1713.71$175.17
$170.00$172.50Jul 17$0.18$2.32$0.1812.89$170.18
$172.50$175.00Jul 17$0.18$2.32$0.1812.89$172.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.29$4.71$0.2916.24$124.71
$130.00$125.00Jul 17$0.56$4.44$0.567.93$129.44
$125.00$120.00Jul 24$0.60$4.40$0.607.33$124.40
$138.00$137.00Jul 10$0.13$0.87$0.136.69$137.87
$139.00$138.00Jul 10$0.13$0.87$0.136.69$138.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 259 found (best R:R 24.00, avg 1.73)

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 31$4.50$4.50$0.509.00$129.50
$125.00$130.00Jul 17$4.30$4.30$0.706.14$129.30
$135.00$136.00Jul 10$0.85$0.85$0.155.67$135.85
$139.00$140.00Jul 10$0.85$0.85$0.155.67$139.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$162.50Jul 10$2.40$2.40$0.1024.00$162.60
$170.00$167.50Aug 7$2.30$2.30$0.2011.50$167.70
$162.50$160.00Jul 17$2.25$2.25$0.259.00$160.25
$170.00$167.50Jul 31$2.25$2.25$0.259.00$167.75
$177.50$175.00Jul 31$2.25$2.25$0.259.00$175.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $2.68, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.15110.9%85.7%
$125.00Jul 10Jul 17$0.70105.8%81.3%
$177.50Jul 10Jul 17$0.87117.2%87.4%
$175.00Jul 10Jul 17$0.99115.9%86.2%
$172.50Jul 10Jul 17$1.17107.7%84.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.45110.9%85.7%
$172.50Jul 10Jul 17$0.65107.7%84.5%
$125.00Jul 10Jul 17$0.69105.8%81.3%
$177.50Jul 10Jul 17$0.75117.2%87.4%
$167.50Jul 10Jul 17$0.8599.0%80.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 5.06% of stock, avg 16.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 10$3.85$3.65$7.50$140.50$155.505.06%
$149.00Jul 10$3.35$4.20$7.55$141.45$156.555.10%
$147.00Jul 10$4.40$3.20$7.60$139.40$154.605.13%
$146.00Jul 10$4.95$2.75$7.70$138.30$153.705.20%
$150.00Jul 10$2.98$4.80$7.78$142.22$157.785.25%
$145.00Jul 10$5.55$2.35$7.90$137.10$152.905.33%
$144.00Jul 10$6.15$2.03$8.18$135.82$152.185.52%
$152.50Jul 10$2.05$6.40$8.45$144.05$160.955.70%
$143.00Jul 10$6.80$1.73$8.53$134.47$151.535.76%
$142.00Jul 10$7.60$1.42$9.02$132.98$151.026.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.03% of stock, avg 11.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$144.00Jul 10$0.98$2.03$3.01$140.99$160.51
$157.50$145.00Jul 10$0.98$2.35$3.33$141.67$160.83
$155.00$144.00Jul 10$1.42$2.03$3.45$140.55$158.45
$157.50$146.00Jul 10$0.98$2.75$3.73$142.27$161.23
$155.00$145.00Jul 10$1.42$2.35$3.77$141.23$158.77
$160.00$125.00Jul 17$3.03$0.77$3.80$121.20$163.80
$152.50$144.00Jul 10$2.05$2.03$4.08$139.92$156.58
$155.00$146.00Jul 10$1.42$2.75$4.17$141.83$159.17
$157.50$147.00Jul 10$0.98$3.20$4.18$142.82$161.68
$160.00$130.00Jul 17$3.03$1.33$4.36$125.64$164.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 249 found (best R:R 13.29, avg credit $2.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.65$0.3513.29$150.35$164.65
150/152155/158Jul 17$2.30$0.2011.50$150.20$157.30
130/135140/145Aug 21$4.55$0.4510.11$130.45$144.55
145/150155/160Aug 21$4.55$0.4510.11$145.45$159.55
152/155158/160Jul 17$2.27$0.239.87$152.73$159.77
144/145146/147Jul 24$0.90$0.109.00$144.10$146.90
144/145147/148Jul 31$0.90$0.109.00$144.10$147.90
125/130135/140Aug 21$4.50$0.509.00$125.50$139.50
155/160165/170Aug 21$4.45$0.558.09$155.55$169.45
120/125130/135Jul 17$4.44$0.567.93$120.56$134.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$162.50$165.00$167.50Jul 10$0.05$2.4549.00
$170.00$172.50$175.00Jul 10$0.05$2.4549.00
$160.00$162.50$165.00Jul 31$0.05$2.4549.00
$130.00$135.00$140.00Aug 21$0.10$4.9049.00
$135.00$140.00$145.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$155.00$157.50$160.00Jul 17$0.05$2.4549.00
$125.00$130.00$135.00Aug 7$0.10$4.9049.00
$150.00$155.00$160.00Aug 21$0.10$4.9049.00
$165.00$170.00$175.00Aug 21$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. 61 found (best net $-0.19, 61 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$177.501:2Jul 10-$0.08$2.42
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17-$0.19$4.81
$130.00$125.001:2Jul 17-$0.21$4.79
$135.00$130.001:2Jul 17-$0.49$4.51
$125.00$120.001:2Jul 24-$0.55$4.45
$140.00$135.001:2Jul 17-$0.79$4.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 10.80%, avg 4.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.000.531.2%10.80%12.04%61210.5K
$150.00Aug 14$14.500.531.2%9.79%11.03%3489
$149.00Aug 14$14.300.540.6%9.65%10.22%331
$155.00Aug 21$14.000.494.6%9.45%14.07%1088.1K
$152.50Aug 14$13.500.512.9%9.11%12.04%4059
$149.00Aug 7$13.200.540.6%8.91%9.48%210
$150.00Aug 7$13.000.521.2%8.77%10.02%111254
$155.00Aug 14$12.200.484.6%8.23%12.85%9615
$160.00Aug 21$12.200.448.0%8.23%16.23%87111.6K
$152.50Aug 7$11.900.502.9%8.03%10.96%94199

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 125,710
Total Puts 144,238
Put/Call Ratio 1.15
Net Difference -18,528

Prior's Put/Call Breakdown

Total Calls 211,763
Total Puts 178,742
Put/Call Ratio 0.84
Net Difference 33,021

Prior 7-Day Put/Call Summary

Total Calls 2,182,369
Total Puts 1,569,303
Average Put/Call Ratio 0.85
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