Tour v302
SPCX
SPACE EX TECH SPACEX A
$149.05 -0.28%
(7/8 12:10) ◀
|
Wednesday, July 8, 2026 (12:15pm)
January 2026
|
▶ (7/8 12:20)
◀ 7/8 12:15 ▶

Option Volume

Detail
ℹ
Current (07/08 12:15pm) 286,695
Calls: 135,638 (47%)
Puts: 151,057 (53%)
Prior (07/07) 397,706
Calls: 216,399 (54%)
Puts: 181,307 (46%)
Current vs Prior -27.91%
Calls: -37.32% (Calls)
Puts: -16.68% (Puts)
Prior 7-Day Total 3,836,042
Calls: 2,215,567 (58%)
Puts: 1,620,475 (42%)
Prior 7-Day Average 548,006
Calls: 316,509 (58%)
Puts: 231,496 (42%)
Current vs Prior 7-Day Avg -47.68%
Calls: -57.15%
Puts: -34.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 12:15pm) $161.81M
Calls: $46.15M (29%)
Puts: $115.66M (71%)
Prior (07/07) $210.22M
Calls: $76.96M (37%)
Puts: $133.26M (63%)
Current vs Prior -23.03%
Calls: -40.03%
Puts: -13.20%
Prior 7-Day Total $2.33B
Calls: $970.92M (42%)
Puts: $1.35B (58%)
Prior 7-Day Average $332.26M
Calls: $138.70M (42%)
Puts: $193.56M (58%)
Current vs Prior 7-Day Avg -51.30%
Calls: -66.73%
Puts: -40.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:15pm) 1.11
Prior (07/07) 0.84
Current vs Prior +32.92%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg +28.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 12:15pm) 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 5.40% | 11.07%11.07% | 24.82%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -15.91% | -5.72%-5.72% | -0.39%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -27.03% | -6.83%-9.37% | -3.63%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -15.91% | -5.72%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.80% | 2.45%
Calls: 5.26% | 2.20%
Puts: 2.35% | 2.70%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +82.69% | -13.43%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -42.01% | -55.58%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($115.66M). Slightly bearish P/C ratio of 1.11. P/C ratio rising 33% - 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
12:15BEARISHBEARISHBEARISH
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 216 of results (avg 6.1%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2112.6012.80$12.701.6%9160.4511.6K
$150.00Aug 2116.6016.90$16.751.8%6290.5410.5K
$160.00Jul 245.105.20$5.151.9%9260.351.8K
$145.00Jul 179.009.20$9.102.2%5620.611.1K
$155.00Jul 174.504.60$4.552.2%2.3K0.393.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2133.9034.60$34.252.0%460.662.6K
$150.00Aug 2117.7018.10$17.902.2%5910.4518.6K
$140.00Aug 2112.8013.10$12.952.3%1950.368.1K
$150.00Jul 104.204.30$4.252.4%9.4K0.5311.4K
$155.00Aug 2120.6021.10$20.852.4%930.5020.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.54, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 100.250.30$0.2817.9%1.8K0.064.3K
$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 100.750.80$0.786.4%14.1K0.1518.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Jul 100.250.30$0.2817.9%1310.06583
$135.00Jul 100.300.35$0.3215.6%1.8K0.076.5K
$137.00Jul 100.450.50$0.4810.4%2980.101.0K
$138.00Jul 100.550.65$0.6016.7%4010.122.4K
$125.00Jul 170.650.70$0.687.4%2340.073.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 151 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1027.0030.00$28.5010.5%--1.0032
$125.00Jul 1022.1024.90$23.5011.9%--1.0023
$126.00Jul 1021.1023.90$22.5012.4%--1.0012
$127.00Jul 1019.6023.30$21.4517.2%--1.0011
$130.00Jul 1018.5019.50$19.005.3%161.00758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 1027.6031.20$29.4012.2%70.97131
$175.00Jul 1025.8027.30$26.555.6%600.961.1K
$172.50Jul 1023.3026.40$24.8512.5%80.96266
$170.00Jul 1020.9022.00$21.455.1%1660.951.8K
$167.50Jul 1018.5019.40$18.954.7%430.941.3K

Most actively traded options today. High liquidity = easy entry/exit. 296 active (total vol 185.2K, top 14.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.750.80$0.786.4%14.1K0.1518.5K
$170.00Jul 100.200.25$0.2321.7%8.7K0.0515.3K
$155.00Jul 101.601.65$1.633.1%7.8K0.288.6K
$150.00Jul 103.303.40$3.353.0%7.2K0.473.8K
$152.50Jul 102.302.40$2.354.3%6.0K0.373.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 100.850.90$0.885.7%13.0K0.1617.8K
$145.00Jul 102.002.10$2.054.9%10.1K0.3211.5K
$150.00Jul 104.204.30$4.252.4%9.4K0.5311.4K
$147.00Jul 102.752.85$2.803.6%5.5K0.402.7K
$148.00Jul 103.203.30$3.253.1%4.7K0.443.6K

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 14.0%, max 34.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21112.7%84.0%34.1%1.7K10.2K
$177.50Jul 10Aug 14114.2%85.2%34.1%6602.7K
$120.00Jul 10Aug 21113.5%88.0%29.0%1361
$125.00Jul 10Aug 21108.9%87.1%25.1%--81
$172.50Jul 10Aug 14104.4%85.0%22.9%1.3K6.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21112.7%84.0%34.1%1063.7K
$177.50Jul 10Aug 7114.2%86.1%32.6%10148
$120.00Jul 10Aug 21113.5%88.0%29.0%8908.1K
$125.00Jul 10Aug 21108.9%87.1%25.1%1.4K6.2K
$172.50Jul 10Aug 14104.4%85.0%22.9%8294

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 19.00, avg 2.52)

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$0.15$2.35$0.1515.67$175.15
$172.50$175.00Jul 17$0.18$2.32$0.1812.89$172.68
$172.50$175.00Jul 24$0.22$2.28$0.2210.36$172.72
$170.00$172.50Jul 17$0.23$2.27$0.239.87$170.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.25$4.75$0.2519.00$124.75
$130.00$125.00Jul 17$0.49$4.51$0.499.20$129.51
$125.00$120.00Jul 24$0.58$4.42$0.587.62$124.42
$138.00$137.00Jul 10$0.12$0.88$0.127.33$137.88
$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. 258 found (best R:R 24.00, avg 1.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.60$4.60$0.4011.50$129.60
$130.00$135.00Jul 17$4.60$4.60$0.4011.50$134.60
$120.00$125.00Jul 17$4.40$4.40$0.607.33$124.40
$140.00$141.00Jul 10$0.85$0.85$0.155.67$140.85
$149.00$150.00Aug 7$0.85$0.85$0.155.67$149.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$167.50$165.00Jul 10$2.40$2.40$0.1024.00$165.10
$175.00$172.50Jul 24$2.40$2.40$0.1024.00$172.60
$170.00$167.50Aug 7$2.35$2.35$0.1515.67$167.65
$162.50$160.00Jul 10$2.30$2.30$0.2011.50$160.20
$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. 48 found (avg debit $2.70, cheapest $0.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Jul 10Jul 17$0.89114.2%85.6%
$120.00Jul 10Jul 17$0.90113.5%85.7%
$175.00Jul 10Jul 17$0.99112.7%83.8%
$172.50Jul 10Jul 17$1.17104.4%81.9%
$170.00Jul 10Jul 17$1.35100.6%80.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.40113.5%85.7%
$172.50Jul 10Jul 17$0.55104.4%81.9%
$125.00Jul 10Jul 17$0.60108.9%80.7%
$175.00Jul 10Jul 17$0.75112.7%83.8%
$177.50Jul 10Jul 17$0.75114.2%85.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 5.07% of stock, avg 16.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 10$4.30$3.25$7.55$140.45$155.555.07%
$149.00Jul 10$3.80$3.75$7.55$141.45$156.555.07%
$150.00Jul 10$3.35$4.25$7.60$142.40$157.605.10%
$147.00Jul 10$4.90$2.80$7.70$139.30$154.705.17%
$146.00Jul 10$5.50$2.40$7.90$138.10$153.905.30%
$152.50Jul 10$2.35$5.80$8.15$144.35$160.655.47%
$145.00Jul 10$6.15$2.05$8.20$136.80$153.205.50%
$144.00Jul 10$6.75$1.75$8.50$135.50$152.505.70%
$143.00Jul 10$7.45$1.50$8.95$134.05$151.956.00%
$155.00Jul 10$1.63$7.60$9.23$145.77$164.236.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 1.90% of stock, avg 11.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$145.00Jul 10$0.78$2.05$2.83$142.17$162.83
$157.50$145.00Jul 10$1.13$2.05$3.18$141.82$160.68
$160.00$146.00Jul 10$0.78$2.40$3.18$142.82$163.18
$157.50$146.00Jul 10$1.13$2.40$3.53$142.47$161.03
$160.00$147.00Jul 10$0.78$2.80$3.58$143.42$163.58
$155.00$145.00Jul 10$1.63$2.05$3.68$141.32$158.68
$162.50$130.00Jul 17$2.65$1.17$3.82$126.18$166.32
$157.50$147.00Jul 10$1.13$2.80$3.93$143.07$161.43
$155.00$146.00Jul 10$1.63$2.40$4.03$141.97$159.03
$160.00$148.00Jul 10$0.78$3.25$4.03$143.97$164.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 255 found (best R:R 32.33, avg credit $2.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Jul 17$4.85$0.1532.33$120.15$134.85
140/143145/147Aug 7$2.80$0.2014.00$140.20$147.80
120/125130/135Aug 21$4.65$0.3513.29$120.35$134.65
150/155160/165Aug 21$4.65$0.3513.29$150.35$164.65
120/125130/135Jul 31$4.57$0.4310.63$120.43$134.57
125/130135/140Aug 21$4.55$0.4510.11$125.45$139.55
150/152155/158Jul 17$2.25$0.259.00$150.25$157.25
152/155158/160Jul 17$2.25$0.259.00$152.75$159.75
143/144147/148Jul 31$0.90$0.109.00$143.10$147.90
140/145150/155Aug 21$4.50$0.509.00$140.50$154.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 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
$150.00$152.50$155.00Aug 7$0.05$2.4549.00
$157.50$160.00$162.50Aug 14$0.05$2.4549.00
$140.00$145.00$150.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 24$0.05$2.4549.00
$150.00$155.00$160.00Aug 21$0.10$4.9049.00
$160.00$165.00$170.00Aug 21$0.10$4.9049.00
$120.00$125.00$130.00Aug 21$0.15$4.8532.33
$120.00$125.00$130.00Jul 24$0.19$4.8125.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $-0.18, 60 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-$0.18$4.82
$130.00$125.001:2Jul 17-$0.19$4.81
$135.00$130.001:2Jul 17-$0.36$4.64
$125.00$120.001:2Jul 24-$0.47$4.53
$140.00$135.001:2Jul 17-$0.76$4.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 11.14%, avg 4.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.600.540.6%11.14%11.77%62910.5K
$150.00Aug 14$15.400.540.6%10.33%10.97%3589
$155.00Aug 21$14.400.504.0%9.66%13.65%1158.1K
$152.50Aug 14$13.500.512.3%9.06%11.37%4059
$150.00Aug 7$13.000.530.6%8.72%9.36%111254
$160.00Aug 21$12.600.457.3%8.45%15.80%91611.6K
$155.00Aug 14$12.200.484.0%8.19%12.18%9615
$152.50Aug 7$11.900.512.3%7.98%10.30%95199
$155.00Aug 7$11.200.484.0%7.51%11.51%29282
$157.50Aug 14$11.200.465.7%7.51%13.18%--64

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 135,638
Total Puts 151,057
Put/Call Ratio 1.11
Net Difference -15,419

Prior's Put/Call Breakdown

Total Calls 216,399
Total Puts 181,307
Put/Call Ratio 0.84
Net Difference 35,092

Prior 7-Day Put/Call Summary

Total Calls 2,215,567
Total Puts 1,620,475
Average Put/Call Ratio 0.87
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