Tour v302
SPCX
SPACE EX TECH SPACEX A
$149.50 +0.02%
(7/8 12:20) ◀
|
Wednesday, July 8, 2026 (12:25pm)
January 2026
|
▶ (7/8 12:30)
◀ 7/8 12:25 ▶

Option Volume

Detail
ℹ
Current (07/08 12:25pm) 295,052
Calls: 139,550 (47%)
Puts: 155,502 (53%)
Prior (07/07) 411,810
Calls: 224,065 (54%)
Puts: 187,745 (46%)
Current vs Prior -28.35%
Calls: -37.72% (Calls)
Puts: -17.17% (Puts)
Prior 7-Day Total 3,889,094
Calls: 2,244,520 (58%)
Puts: 1,644,574 (42%)
Prior 7-Day Average 555,584
Calls: 320,645 (58%)
Puts: 234,939 (42%)
Current vs Prior 7-Day Avg -46.89%
Calls: -56.48%
Puts: -33.81%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 12:25pm) $166.03M
Calls: $51.44M (31%)
Puts: $114.60M (69%)
Prior (07/07) $215.57M
Calls: $82.23M (38%)
Puts: $133.34M (62%)
Current vs Prior -22.98%
Calls: -37.45%
Puts: -14.06%
Prior 7-Day Total $2.34B
Calls: $983.48M (42%)
Puts: $1.36B (58%)
Prior 7-Day Average $334.96M
Calls: $140.50M (42%)
Puts: $194.46M (58%)
Current vs Prior 7-Day Avg -50.43%
Calls: -63.39%
Puts: -41.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:25pm) 1.11
Prior (07/07) 0.84
Current vs Prior +32.99%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg +30.23%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 12:25pm) 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 5.28% | 11.04%11.04% | 24.62%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -17.72% | -6.00%-6.00% | -1.23%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -28.60% | -7.11%-9.64% | -4.44%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -17.72% | -6.00%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.53% | 4.78%
Calls: 2.53% | 5.35%
Puts: 2.53% | 4.20%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +21.63% | +68.90%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -61.39% | -13.33%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($114.60M). 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
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
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 195 of results (avg 6.2%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Jul 105.005.10$5.052.0%5340.62250
$152.50Jul 102.452.50$2.482.0%6.1K0.393.5K
$165.00Jul 172.252.30$2.282.2%3.3K0.2314.0K
$160.00Aug 2112.7013.00$12.852.3%9610.4611.6K
$150.00Aug 2116.6017.00$16.802.4%6610.5410.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1713.6013.80$13.701.5%2380.7013.9K
$152.50Jul 105.405.50$5.451.8%3.9K0.612.8K
$147.00Jul 102.552.60$2.581.9%5.6K0.382.7K
$150.00Jul 103.904.00$3.952.5%9.6K0.5111.4K
$145.00Jul 101.851.90$1.882.7%10.5K0.3011.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.56, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 100.300.35$0.3215.6%1.9K0.074.3K
$165.00Jul 100.400.45$0.4311.6%5.9K0.0912.7K
$162.50Jul 100.550.60$0.578.8%3.4K0.125.9K
$160.00Jul 100.800.85$0.836.0%14.3K0.1618.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 100.250.30$0.2817.9%1.8K0.066.5K
$120.00Jul 170.350.40$0.3813.2%2870.055.0K
$137.00Jul 100.400.45$0.4311.6%3120.091.0K
$138.00Jul 100.500.55$0.539.4%4110.112.4K
$139.00Jul 100.600.65$0.637.9%9960.135.7K

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 1027.0030.50$28.7512.2%--1.0032
$125.00Jul 1022.1025.70$23.9015.1%--1.0023
$126.00Jul 1022.6024.80$23.709.3%--1.0012
$127.00Jul 1019.6023.90$21.7519.8%--1.0011
$130.00Jul 1018.7020.40$19.558.7%181.00758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 1027.0031.10$29.0514.1%70.97131
$175.00Jul 1024.4027.30$25.8511.2%600.961.1K
$172.50Jul 1022.1026.40$24.2517.7%80.96266
$170.00Jul 1019.9021.40$20.657.3%1730.951.8K
$167.50Jul 1017.8019.10$18.457.0%440.931.3K

Most actively traded options today. High liquidity = easy entry/exit. 296 active (total vol 191.8K, top 14.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.800.85$0.836.0%14.3K0.1618.5K
$170.00Jul 100.200.25$0.2321.7%8.8K0.0515.3K
$155.00Jul 101.701.75$1.732.9%8.0K0.298.6K
$150.00Jul 103.403.50$3.452.9%7.5K0.493.8K
$152.50Jul 102.452.50$2.482.0%6.1K0.393.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 100.750.80$0.786.4%13.3K0.1517.8K
$145.00Jul 101.851.90$1.882.7%10.5K0.3011.5K
$150.00Jul 103.904.00$3.952.5%9.6K0.5111.4K
$147.00Jul 102.552.60$2.581.9%5.6K0.382.7K
$148.00Jul 102.953.10$3.035.0%4.9K0.433.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 16.1%, max 32.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21111.1%83.8%32.6%1.7K10.2K
$177.50Jul 10Aug 14112.7%85.3%32.2%6602.7K
$120.00Jul 10Aug 21115.0%87.6%31.3%1361
$125.00Jul 10Aug 21110.6%86.8%27.4%--81
$172.50Jul 10Aug 14102.8%85.0%21.0%1.3K6.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21111.1%83.8%32.6%1063.7K
$120.00Jul 10Aug 21115.0%87.6%31.3%8988.1K
$177.50Jul 10Aug 7112.7%85.9%31.3%10148
$125.00Jul 10Aug 21110.6%86.8%27.4%1.4K6.2K
$172.50Jul 10Aug 14102.8%85.0%21.0%8294

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 24.00, avg 2.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$172.50$175.00Aug 7$0.10$2.40$0.1024.00$172.60
$165.00$167.50Jul 10$0.11$2.39$0.1121.73$165.11
$162.50$165.00Jul 10$0.14$2.36$0.1416.86$162.64
$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
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$0.45$4.55$0.4510.11$129.55
$138.00$137.00Jul 10$0.10$0.90$0.109.00$137.90
$125.00$120.00Jul 24$0.53$4.47$0.538.43$124.47
$140.00$139.00Jul 10$0.15$0.85$0.155.67$139.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 267 found (best R:R 32.33, avg 1.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 10$4.85$4.85$0.1532.33$124.85
$120.00$125.00Jul 17$4.40$4.40$0.607.33$124.40
$125.00$130.00Jul 17$4.40$4.40$0.607.33$129.40
$130.00$135.00Jul 17$4.35$4.35$0.656.69$134.35
$141.00$142.00Jul 10$0.85$0.85$0.155.67$141.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$167.50Aug 7$2.40$2.40$0.1024.00$167.60
$170.00$167.50Jul 24$2.30$2.30$0.2011.50$167.70
$177.50$175.00Jul 24$2.30$2.30$0.2011.50$175.20
$162.50$160.00Jul 10$2.25$2.25$0.259.00$160.25
$167.50$165.00Jul 17$2.25$2.25$0.259.00$165.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $2.68, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Jul 10Jul 17$0.92112.7%85.3%
$175.00Jul 10Jul 17$1.02111.1%83.4%
$120.00Jul 10Jul 17$1.05115.0%85.4%
$172.50Jul 10Jul 17$1.20102.8%81.4%
$170.00Jul 10Jul 17$1.4298.9%80.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.35115.0%85.4%
$172.50Jul 10Jul 17$0.35102.8%81.4%
$175.00Jul 10Jul 17$0.50111.1%83.4%
$125.00Jul 10Jul 17$0.55110.6%80.0%
$177.50Jul 10Jul 17$0.80112.7%85.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 4.95% of stock, avg 16.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Jul 10$3.95$3.45$7.40$141.60$156.404.95%
$150.00Jul 10$3.45$3.95$7.40$142.60$157.404.95%
$148.00Jul 10$4.50$3.03$7.53$140.47$155.535.04%
$147.00Jul 10$5.05$2.58$7.63$139.37$154.635.10%
$146.00Jul 10$5.70$2.20$7.90$138.10$153.905.28%
$152.50Jul 10$2.48$5.45$7.93$144.57$160.435.30%
$145.00Jul 10$6.40$1.88$8.28$136.72$153.285.54%
$144.00Jul 10$7.15$1.58$8.73$135.27$152.735.84%
$155.00Jul 10$1.73$7.30$9.03$145.97$164.036.04%
$143.00Jul 10$7.85$1.33$9.18$133.82$152.186.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.81% of stock, avg 11.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$145.00Jul 10$0.83$1.88$2.71$142.29$162.71
$160.00$146.00Jul 10$0.83$2.20$3.03$142.97$163.03
$157.50$145.00Jul 10$1.20$1.88$3.08$141.92$160.58
$157.50$146.00Jul 10$1.20$2.20$3.40$142.60$160.90
$160.00$147.00Jul 10$0.83$2.58$3.41$143.59$163.41
$155.00$145.00Jul 10$1.73$1.88$3.61$141.39$158.61
$157.50$147.00Jul 10$1.20$2.58$3.78$143.22$161.28
$162.50$130.00Jul 17$2.73$1.08$3.81$126.19$166.31
$160.00$148.00Jul 10$0.83$3.03$3.86$144.14$163.86
$155.00$146.00Jul 10$1.73$2.20$3.93$142.07$158.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 251 found (best R:R 24.00, avg credit $2.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 14$4.80$0.2024.00$125.20$139.80
120/125130/135Jul 24$4.78$0.2221.73$120.22$134.78
140/143145/147Aug 7$2.85$0.1519.00$140.15$147.85
125/130135/140Aug 21$4.75$0.2519.00$125.25$139.75
120/125135/140Aug 21$4.65$0.3513.29$120.35$139.65
120/125130/135Jul 17$4.60$0.4011.50$120.40$134.60
135/140145/150Aug 21$4.60$0.4011.50$135.40$149.60
120/125135/140Aug 14$4.55$0.4510.11$120.45$139.55
125/130135/140Jul 17$4.50$0.509.00$125.50$139.50
152/155158/160Jul 17$2.25$0.259.00$152.75$159.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.05$4.9599.00
$170.00$172.50$175.00Jul 10$0.05$2.4549.00
$157.50$160.00$162.50Jul 24$0.05$2.4549.00
$160.00$162.50$165.00Jul 17$0.07$2.4334.71
$162.50$165.00$167.50Jul 17$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$172.50$175.00Jul 24$0.05$2.4549.00
$125.00$130.00$135.00Aug 14$0.10$4.9049.00
$120.00$125.00$130.00Aug 21$0.10$4.9049.00
$125.00$130.00$135.00Aug 7$0.15$4.8532.33
$152.50$155.00$157.50Jul 10$0.10$2.4024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 63 found (best net $-0.13, 63 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-$0.14$2.36
$172.50$175.001:2Jul 10-$0.18$2.32
$165.00$167.501:2Jul 10-$0.21$2.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17-$0.13$4.87
$130.00$125.001:2Jul 17-$0.18$4.82
$135.00$130.001:2Jul 17-$0.33$4.67
$125.00$120.001:2Jul 24-$0.49$4.51
$140.00$135.001:2Jul 17-$0.63$4.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 11.10%, avg 4.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.600.540.3%11.10%11.44%66110.5K
$150.00Aug 14$15.600.540.3%10.43%10.77%3589
$155.00Aug 21$14.500.503.7%9.70%13.38%1168.1K
$152.50Aug 14$13.500.512.0%9.03%11.04%4059
$150.00Aug 7$13.000.530.3%8.70%9.03%112254
$160.00Aug 21$12.700.467.0%8.49%15.52%96111.6K
$155.00Aug 14$12.200.493.7%8.16%11.84%9615
$152.50Aug 7$11.900.512.0%7.96%9.97%95199
$155.00Aug 7$11.300.483.7%7.56%11.24%32282
$157.50Aug 14$11.200.465.3%7.49%12.84%--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 139,550
Total Puts 155,502
Put/Call Ratio 1.11
Net Difference -15,952

Prior's Put/Call Breakdown

Total Calls 224,065
Total Puts 187,745
Put/Call Ratio 0.84
Net Difference 36,320

Prior 7-Day Put/Call Summary

Total Calls 2,244,520
Total Puts 1,644,574
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