Tour v302
SPCX
SPACE EX TECH SPACEX A
$149.31 -0.11%
(7/8 12:25) ◀
|
Wednesday, July 8, 2026 (12:30pm)
January 2026
|
▶ (7/8 12:35)
◀ 7/8 12:30 ▶

Option Volume

Detail
ℹ
Current (07/08 12:30pm) 297,570
Calls: 140,757 (47%)
Puts: 156,813 (53%)
Prior (07/07) 415,652
Calls: 226,355 (54%)
Puts: 189,297 (46%)
Current vs Prior -28.41%
Calls: -37.82% (Calls)
Puts: -17.16% (Puts)
Prior 7-Day Total 3,901,470
Calls: 2,251,099 (58%)
Puts: 1,650,371 (42%)
Prior 7-Day Average 557,352
Calls: 321,585 (58%)
Puts: 235,767 (42%)
Current vs Prior 7-Day Avg -46.61%
Calls: -56.23%
Puts: -33.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 12:30pm) $169.86M
Calls: $53.94M (32%)
Puts: $115.92M (68%)
Prior (07/07) $218.42M
Calls: $84.34M (39%)
Puts: $134.07M (61%)
Current vs Prior -22.23%
Calls: -36.05%
Puts: -13.54%
Prior 7-Day Total $2.35B
Calls: $990.15M (42%)
Puts: $1.36B (58%)
Prior 7-Day Average $335.60M
Calls: $141.45M (42%)
Puts: $194.15M (58%)
Current vs Prior 7-Day Avg -49.39%
Calls: -61.86%
Puts: -40.29%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:30pm) 1.11
Prior (07/07) 0.84
Current vs Prior +33.22%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +30.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 12:30pm) 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 5.36% | 11.02%11.02% | 24.71%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -16.58% | -6.17%-6.17% | -0.83%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -27.61% | -7.28%-9.80% | -4.06%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -16.58% | -6.17%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.00% | 5.33%
Calls: 5.13% | 6.45%
Puts: 4.88% | 4.20%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +140.38% | +88.34%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -23.69% | -3.35%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($115.92M). 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
12:30BEARISHBEARISHBEARISH
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 200 of results (avg 6.3%, best 2.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2110.9011.20$11.052.7%1750.4112.3K
$140.00Aug 2121.5022.10$21.802.8%2130.64295
$150.00Aug 2116.5017.00$16.753.0%6670.5410.5K
$155.00Jul 101.651.70$1.673.0%8.1K0.308.6K
$150.00Jul 176.506.70$6.603.0%1.9K0.514.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2117.4017.80$17.602.3%5970.4518.6K
$175.00Aug 2133.5034.50$34.002.9%460.662.6K
$170.00Aug 2129.7030.60$30.153.0%110.623.2K
$140.00Aug 2112.5012.90$12.703.1%2110.368.1K
$145.00Aug 2114.8015.30$15.053.3%1.2K0.416.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.61, cheapest $0.32)

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 100.750.80$0.786.4%14.3K0.1618.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Jul 100.350.40$0.3813.2%2850.081.2K
$138.00Jul 100.500.60$0.5518.2%4110.112.4K
$139.00Jul 100.600.70$0.6515.4%9980.135.7K
$140.00Jul 100.800.85$0.836.0%13.4K0.1517.8K
$141.00Jul 100.951.00$0.985.1%2.2K0.172.6K

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%--0.9932
$125.00Jul 1022.1025.70$23.9015.1%--0.9823
$126.00Jul 1022.6024.80$23.709.3%--0.9812
$127.00Jul 1019.9023.90$21.9018.3%--0.9811
$130.00Jul 1019.0020.30$19.656.6%180.97758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1024.7027.00$25.858.9%601.001.1K
$177.50Jul 1027.0030.80$28.9013.1%71.00131
$172.50Jul 1022.1025.90$24.0015.8%80.94266
$170.00Jul 1020.3021.40$20.855.3%1730.931.8K
$167.50Jul 1017.8019.10$18.457.0%450.921.3K

Most actively traded options today. High liquidity = easy entry/exit. 296 active (total vol 193.2K, top 14.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.750.80$0.786.4%14.3K0.1618.5K
$170.00Jul 100.200.25$0.2321.7%8.8K0.0515.3K
$155.00Jul 101.651.70$1.673.0%8.1K0.308.6K
$150.00Jul 103.303.50$3.405.9%7.5K0.493.8K
$152.50Jul 102.352.45$2.404.2%6.1K0.393.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 100.800.85$0.836.0%13.4K0.1517.8K
$145.00Jul 101.902.00$1.955.1%10.5K0.3011.5K
$150.00Jul 104.004.20$4.104.9%9.7K0.5111.4K
$147.00Jul 102.652.75$2.703.7%5.6K0.382.7K
$148.00Jul 103.003.20$3.106.5%5.2K0.423.6K

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 16.3%, max 32.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Jul 10Aug 14112.6%85.1%32.4%6602.7K
$175.00Jul 10Aug 21111.0%84.1%31.9%1.7K10.2K
$120.00Jul 10Aug 21115.3%87.5%31.7%1361
$125.00Jul 10Aug 21110.9%86.8%27.9%--81
$172.50Jul 10Aug 14102.7%84.8%21.1%1.3K6.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21111.0%84.1%31.9%1063.7K
$120.00Jul 10Aug 21115.3%87.5%31.7%9008.1K
$177.50Jul 10Aug 7112.6%85.5%31.7%10148
$125.00Jul 10Aug 21110.9%86.8%27.9%1.4K6.2K
$172.50Jul 10Aug 14102.7%84.8%21.1%8294

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 24.00, avg 2.68)

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
$160.00$162.50Jul 10$0.21$2.29$0.2110.90$160.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.23$4.77$0.2320.74$124.77
$130.00$125.00Jul 17$0.47$4.53$0.479.64$129.53
$138.00$137.00Jul 10$0.10$0.90$0.109.00$137.90
$149.00$148.00Aug 7$0.10$0.90$0.109.00$148.90
$125.00$120.00Jul 24$0.53$4.47$0.538.43$124.47

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 2.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 10$4.85$4.85$0.1532.33$124.85
$130.00$135.00Jul 17$4.55$4.55$0.4510.11$134.55
$120.00$125.00Jul 17$4.50$4.50$0.509.00$124.50
$125.00$130.00Jul 17$4.45$4.45$0.558.09$129.45
$130.00$135.00Jul 24$4.30$4.30$0.706.14$134.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$167.50$165.00Jul 10$2.40$2.40$0.1024.00$165.10
$170.00$167.50Aug 7$2.40$2.40$0.1024.00$167.60
$172.50$170.00Jul 31$2.35$2.35$0.1515.67$170.15
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $2.65, cheapest $0.37)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Jul 10Jul 17$0.89112.6%85.8%
$175.00Jul 10Jul 17$0.99111.0%83.3%
$120.00Jul 10Jul 17$1.05115.3%85.4%
$130.00Jul 10Jul 17$1.2097.4%77.6%
$172.50Jul 10Jul 17$1.20102.7%81.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.37115.3%85.4%
$175.00Jul 10Jul 17$0.50111.0%83.3%
$125.00Jul 10Jul 17$0.55110.9%80.1%
$172.50Jul 10Jul 17$0.60102.7%81.4%
$177.50Jul 10Jul 17$0.95112.6%85.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 5.02% of stock, avg 16.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 10$4.40$3.10$7.50$140.50$155.505.02%
$149.00Jul 10$3.90$3.60$7.50$141.50$156.505.02%
$150.00Jul 10$3.40$4.10$7.50$142.50$157.505.02%
$147.00Jul 10$5.00$2.70$7.70$139.30$154.705.16%
$146.00Jul 10$5.60$2.30$7.90$138.10$153.905.29%
$152.50Jul 10$2.40$5.60$8.00$144.50$160.505.36%
$145.00Jul 10$6.35$1.95$8.30$136.70$153.305.56%
$144.00Jul 10$7.05$1.65$8.70$135.30$152.705.83%
$155.00Jul 10$1.67$7.35$9.02$145.98$164.026.04%
$143.00Jul 10$7.85$1.38$9.23$133.77$152.236.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.83% of stock, avg 11.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$145.00Jul 10$0.78$1.95$2.73$142.27$162.73
$160.00$146.00Jul 10$0.78$2.30$3.08$142.92$163.08
$157.50$145.00Jul 10$1.15$1.95$3.10$141.90$160.60
$157.50$146.00Jul 10$1.15$2.30$3.45$142.55$160.95
$160.00$147.00Jul 10$0.78$2.70$3.48$143.52$163.48
$155.00$145.00Jul 10$1.67$1.95$3.62$141.38$158.62
$162.50$130.00Jul 17$2.73$1.10$3.83$126.17$166.33
$157.50$147.00Jul 10$1.15$2.70$3.85$143.15$161.35
$160.00$148.00Jul 10$0.78$3.10$3.88$144.12$163.88
$155.00$146.00Jul 10$1.67$2.30$3.97$142.03$158.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 253 found (best R:R 28.41, avg credit $2.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Jul 24$4.83$0.1728.41$120.17$134.83
120/125130/135Jul 17$4.78$0.2221.73$120.22$134.78
140/143145/147Aug 7$2.85$0.1519.00$140.15$147.85
120/125130/135Aug 21$4.75$0.2519.00$120.25$134.75
125/130135/140Aug 14$4.70$0.3015.67$125.30$139.70
147/148152/155Aug 14$2.35$0.1515.67$145.65$154.85
120/125135/140Aug 14$4.65$0.3513.29$120.35$139.65
135/140145/150Aug 21$4.65$0.3513.29$135.35$149.65
152/155158/160Jul 17$2.30$0.2011.50$152.70$159.80
144/145146/147Jul 31$0.90$0.109.00$144.10$146.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.05$4.9599.00
$170.00$172.50$175.00Jul 10$0.05$2.4549.00
$155.00$157.50$160.00Jul 17$0.05$2.4549.00
$160.00$162.50$165.00Jul 31$0.05$2.4549.00
$150.00$152.50$155.00Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 14$0.05$4.9599.00
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$170.00$172.50$175.00Jul 24$0.05$2.4549.00
$155.00$157.50$160.00Jul 31$0.05$2.4549.00
$120.00$125.00$130.00Aug 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. 60 found (best net $-0.16, 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
$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
$130.00$125.001:2Jul 17-$0.16$4.84
$125.00$120.001:2Jul 17-$0.17$4.83
$135.00$130.001:2Jul 17-$0.32$4.68
$125.00$120.001:2Jul 24-$0.49$4.51
$140.00$135.001:2Jul 17-$0.73$4.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 11.05%, avg 4.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.500.540.5%11.05%11.51%66710.5K
$150.00Aug 14$15.500.540.5%10.38%10.84%3589
$155.00Aug 21$14.400.503.8%9.64%13.46%1168.1K
$152.50Aug 14$13.500.512.1%9.04%11.18%4059
$150.00Aug 7$13.000.540.5%8.71%9.17%112254
$160.00Aug 21$12.600.467.2%8.44%15.60%97111.6K
$155.00Aug 14$12.200.493.8%8.17%11.98%10615
$152.50Aug 7$11.900.512.1%7.97%10.11%95199
$155.00Aug 7$11.300.483.8%7.57%11.38%32282
$157.50Aug 14$11.200.475.5%7.50%12.99%--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 140,757
Total Puts 156,813
Put/Call Ratio 1.11
Net Difference -16,056

Prior's Put/Call Breakdown

Total Calls 226,355
Total Puts 189,297
Put/Call Ratio 0.84
Net Difference 37,058

Prior 7-Day Put/Call Summary

Total Calls 2,251,099
Total Puts 1,650,371
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