Tour v302
SPCX
SPACE EX TECH SPACEX A
$148.68 -0.53%
(7/8 12:05) ◀
|
Wednesday, July 8, 2026 (12:10pm)
January 2026
|
▶ (7/8 12:15)
◀ 7/8 12:10 ▶

Option Volume

Detail
ℹ
Current (07/08 12:10pm) 282,676
Calls: 132,971 (47%)
Puts: 149,705 (53%)
Prior (07/07) 393,879
Calls: 213,953 (54%)
Puts: 179,926 (46%)
Current vs Prior -28.23%
Calls: -37.85% (Calls)
Puts: -16.80% (Puts)
Prior 7-Day Total 3,794,889
Calls: 2,197,778 (58%)
Puts: 1,597,111 (42%)
Prior 7-Day Average 542,127
Calls: 313,968 (58%)
Puts: 228,158 (42%)
Current vs Prior 7-Day Avg -47.86%
Calls: -57.65%
Puts: -34.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 12:10pm) $161.51M
Calls: $44.77M (28%)
Puts: $116.74M (72%)
Prior (07/07) $210.47M
Calls: $73.43M (35%)
Puts: $137.03M (65%)
Current vs Prior -23.26%
Calls: -39.03%
Puts: -14.81%
Prior 7-Day Total $2.30B
Calls: $966.31M (42%)
Puts: $1.34B (58%)
Prior 7-Day Average $328.81M
Calls: $138.04M (42%)
Puts: $190.77M (58%)
Current vs Prior 7-Day Avg -50.88%
Calls: -67.57%
Puts: -38.81%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:10pm) 1.13
Prior (07/07) 0.84
Current vs Prior +33.88%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg +30.75%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 12:10pm) 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 5.41% | 11.13%11.13% | 24.78%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -15.70% | -5.20%-5.20% | -0.55%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -26.84% | -6.32%-8.87% | -3.78%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -15.70% | -5.20%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.71% | 4.11%
Calls: 4.88% | 5.59%
Puts: 2.53% | 2.63%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +78.37% | +45.23%
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% | -25.48%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($116.74M). Slightly bearish P/C ratio of 1.13. P/C ratio rising 34% - 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
12:10BEARISHBEARISHBEARISH
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 227 of results (avg 6.1%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 219.309.50$9.402.1%2230.374.8K
$160.00Aug 2112.4012.70$12.552.4%9100.4511.6K
$149.00Jul 103.603.70$3.652.7%1.4K0.50291
$155.00Aug 2114.2014.60$14.402.8%1080.498.1K
$150.00Jul 3110.6010.90$10.752.8%2830.51938
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2134.4034.90$34.651.4%450.662.6K
$152.50Jul 106.006.10$6.051.7%3.8K0.642.8K
$135.00Aug 2110.8011.00$10.901.8%1.2K0.3215.5K
$155.00Aug 2120.7021.10$20.901.9%830.5020.2K
$130.00Aug 218.909.10$9.002.2%2130.289.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.59, cheapest $0.38)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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 100.700.75$0.736.8%13.9K0.1518.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 100.350.40$0.3813.2%1.8K0.086.5K
$136.00Jul 100.400.45$0.4311.6%2490.091.2K
$137.00Jul 100.500.55$0.539.4%2850.101.0K
$138.00Jul 100.600.65$0.637.9%3970.122.4K
$139.00Jul 100.750.80$0.786.4%9670.145.7K

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 1027.0030.00$28.5010.5%--0.9932
$125.00Jul 1022.1024.90$23.5011.9%--0.9823
$126.00Jul 1021.1023.90$22.5012.4%--0.9812
$127.00Jul 1019.6023.30$21.4517.2%--0.9811
$130.00Jul 1017.6019.90$18.7512.3%160.97758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1026.1027.90$27.006.7%601.001.1K
$177.50Jul 1028.5031.20$29.859.0%71.00131
$172.50Jul 1023.7026.40$25.0510.8%80.94266
$170.00Jul 1021.2023.00$22.108.1%1640.931.8K
$167.50Jul 1018.8020.10$19.456.7%370.931.3K

Most actively traded options today. High liquidity = easy entry/exit. 297 active (total vol 182.0K, top 13.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.700.75$0.736.8%13.9K0.1518.5K
$170.00Jul 100.200.25$0.2321.7%8.7K0.0515.3K
$155.00Jul 101.501.60$1.556.5%7.7K0.278.6K
$150.00Jul 103.103.20$3.153.2%7.0K0.463.8K
$152.50Jul 102.202.30$2.254.4%5.9K0.363.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 100.900.95$0.935.4%12.9K0.1717.8K
$145.00Jul 102.152.25$2.204.5%10.0K0.3311.5K
$150.00Jul 104.404.60$4.504.4%9.3K0.5411.4K
$147.00Jul 102.953.10$3.035.0%5.4K0.412.7K
$148.00Jul 103.303.50$3.405.9%4.6K0.463.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 14.6%, max 35.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Jul 10Aug 14115.0%84.9%35.5%6602.7K
$175.00Jul 10Aug 21113.6%84.1%35.0%1.7K10.2K
$120.00Jul 10Aug 21112.6%88.4%27.4%1361
$172.50Jul 10Aug 14105.3%85.0%23.9%1.3K6.1K
$125.00Jul 10Aug 21108.0%87.4%23.5%--81
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21113.6%84.1%35.0%1053.7K
$177.50Jul 10Aug 7115.0%86.5%32.9%10148
$120.00Jul 10Aug 21112.6%88.4%27.4%8898.1K
$172.50Jul 10Aug 14105.3%85.0%23.9%8294
$125.00Jul 10Aug 21108.0%87.4%23.5%1.4K6.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 15.67, avg 2.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$160.00$162.50Jul 10$0.20$2.30$0.2011.50$160.20
$172.50$175.00Jul 17$0.21$2.29$0.2110.90$172.71
$170.00$172.50Jul 17$0.22$2.28$0.2210.36$170.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.30$4.70$0.3015.67$124.70
$130.00$125.00Jul 17$0.48$4.52$0.489.42$129.52
$137.00$136.00Jul 10$0.10$0.90$0.109.00$136.90
$125.00$120.00Jul 24$0.60$4.40$0.607.33$124.40
$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. 258 found (best R:R 24.00, avg 1.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 24$4.75$4.75$0.2519.00$124.75
$120.00$125.00Jul 17$4.60$4.60$0.4011.50$124.60
$127.00$130.00Jul 10$2.70$2.70$0.309.00$129.70
$132.00$134.00Jul 10$1.80$1.80$0.209.00$133.80
$140.00$141.00Jul 10$0.85$0.85$0.155.67$140.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$167.50Jul 31$2.40$2.40$0.1024.00$167.60
$167.50$165.00Jul 17$2.30$2.30$0.2011.50$165.20
$172.50$170.00Jul 31$2.30$2.30$0.2011.50$170.20
$162.50$160.00Jul 10$2.25$2.25$0.259.00$160.25
$157.50$155.00Jul 10$2.20$2.20$0.307.33$155.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $2.62, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.05112.6%84.7%
$125.00Jul 10Jul 17$0.45108.0%81.8%
$177.50Jul 10Jul 17$0.87115.0%86.2%
$130.00Jul 10Jul 17$0.9597.4%77.5%
$175.00Jul 10Jul 17$0.99113.6%85.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.42112.6%84.7%
$175.00Jul 10Jul 17$0.45113.6%85.0%
$172.50Jul 10Jul 17$0.65105.3%83.6%
$177.50Jul 10Jul 17$0.65115.0%86.2%
$125.00Jul 10Jul 17$0.67108.0%81.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 5.04% of stock, avg 16.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 10$4.10$3.40$7.50$140.50$155.505.04%
$149.00Jul 10$3.65$3.95$7.60$141.40$156.605.11%
$150.00Jul 10$3.15$4.50$7.65$142.35$157.655.15%
$147.00Jul 10$4.70$3.03$7.73$139.27$154.735.20%
$146.00Jul 10$5.30$2.55$7.85$138.15$153.855.28%
$145.00Jul 10$5.90$2.20$8.10$136.90$153.105.45%
$152.50Jul 10$2.25$6.05$8.30$144.20$160.805.58%
$144.00Jul 10$6.50$1.85$8.35$135.65$152.355.62%
$143.00Jul 10$7.20$1.58$8.78$134.22$151.785.91%
$142.00Jul 10$7.95$1.33$9.28$132.72$151.286.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.97% of stock, avg 11.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$145.00Jul 10$0.73$2.20$2.93$142.07$162.93
$157.50$145.00Jul 10$1.08$2.20$3.28$141.72$160.78
$160.00$146.00Jul 10$0.73$2.55$3.28$142.72$163.28
$157.50$146.00Jul 10$1.08$2.55$3.63$142.37$161.13
$155.00$145.00Jul 10$1.55$2.20$3.75$141.25$158.75
$160.00$147.00Jul 10$0.73$3.03$3.76$143.24$163.76
$160.00$125.00Jul 17$3.10$0.75$3.85$121.15$163.85
$155.00$146.00Jul 10$1.55$2.55$4.10$141.90$159.10
$157.50$147.00Jul 10$1.08$3.03$4.11$142.89$161.61
$160.00$148.00Jul 10$0.73$3.40$4.13$143.87$164.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 251 found (best R:R 19.00, avg credit $2.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160165/170Aug 21$4.75$0.2519.00$155.25$169.75
150/152155/158Jul 17$2.35$0.1515.67$150.15$157.35
140/144145/147Aug 14$3.75$0.2515.00$140.25$148.75
140/145150/155Aug 21$4.65$0.3513.29$140.35$154.65
140/143145/147Aug 7$2.75$0.2511.00$140.25$147.75
130/135140/145Aug 21$4.55$0.4510.11$130.45$144.55
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
150/152158/160Jul 17$2.25$0.259.00$150.25$159.75
120/125130/135Jul 24$4.50$0.509.00$120.50$134.50
147/148150/152Aug 14$2.25$0.259.00$145.75$152.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$172.50$175.00Jul 10$0.05$2.4549.00
$125.00$130.00$135.00Jul 17$0.10$4.9049.00
$165.00$167.50$170.00Aug 14$0.05$2.4549.00
$172.50$175.00$177.50Aug 14$0.05$2.4549.00
$135.00$140.00$145.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Jul 24$0.05$2.4549.00
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
$150.00$152.50$155.00Aug 14$0.05$2.4549.00
$120.00$125.00$130.00Aug 21$0.10$4.9049.00
$155.00$160.00$165.00Aug 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 $-0.15, 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
$167.50$170.001:2Jul 10-$0.16$2.34
$172.50$175.001:2Jul 10-$0.18$2.32
$165.00$167.501:2Jul 10-$0.22$2.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17-$0.15$4.85
$130.00$125.001:2Jul 17-$0.27$4.73
$135.00$130.001:2Jul 17-$0.41$4.59
$125.00$120.001:2Jul 24-$0.50$4.50
$140.00$135.001:2Jul 17-$0.75$4.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 11.03%, avg 4.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.400.540.9%11.03%11.92%62410.5K
$149.00Aug 14$14.700.540.2%9.89%10.10%331
$150.00Aug 14$14.600.530.9%9.82%10.71%3589
$155.00Aug 21$14.200.494.2%9.55%13.80%1088.1K
$149.00Aug 7$13.600.540.2%9.15%9.36%210
$152.50Aug 14$13.500.512.6%9.08%11.65%4059
$150.00Aug 7$13.000.530.9%8.74%9.63%111254
$160.00Aug 21$12.400.457.6%8.34%15.95%91011.6K
$155.00Aug 14$12.200.484.2%8.21%12.46%9615
$152.50Aug 7$11.900.502.6%8.00%10.57%95199

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 132,971
Total Puts 149,705
Put/Call Ratio 1.13
Net Difference -16,734

Prior's Put/Call Breakdown

Total Calls 213,953
Total Puts 179,926
Put/Call Ratio 0.84
Net Difference 34,027

Prior 7-Day Put/Call Summary

Total Calls 2,197,778
Total Puts 1,597,111
Average Put/Call Ratio 0.86
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