Tour v302
SPCX
SPACE EX TECH SPACEX A
$149.53 +0.04%
(7/8 12:30) ◀
|
Wednesday, July 8, 2026 (12:35pm)
January 2026
|
▶ (7/8 12:40)
◀ 7/8 12:35 ▶

Option Volume

Detail
ℹ
Current (07/08 12:35pm) 301,214
Calls: 142,956 (47%)
Puts: 158,258 (53%)
Prior (07/07) 423,272
Calls: 230,132 (54%)
Puts: 193,140 (46%)
Current vs Prior -28.84%
Calls: -37.88% (Calls)
Puts: -18.06% (Puts)
Prior 7-Day Total 3,912,345
Calls: 2,256,218 (58%)
Puts: 1,656,127 (42%)
Prior 7-Day Average 558,906
Calls: 322,316 (58%)
Puts: 236,589 (42%)
Current vs Prior 7-Day Avg -46.11%
Calls: -55.65%
Puts: -33.11%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 12:35pm) $175.21M
Calls: $59.23M (34%)
Puts: $115.98M (66%)
Prior (07/07) $222.53M
Calls: $85.85M (39%)
Puts: $136.67M (61%)
Current vs Prior -21.26%
Calls: -31.01%
Puts: -15.14%
Prior 7-Day Total $2.36B
Calls: $997.94M (42%)
Puts: $1.36B (58%)
Prior 7-Day Average $336.75M
Calls: $142.56M (42%)
Puts: $194.19M (58%)
Current vs Prior 7-Day Avg -47.97%
Calls: -58.45%
Puts: -40.27%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:35pm) 1.11
Prior (07/07) 0.84
Current vs Prior +31.91%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +29.61%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 12:35pm) 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 5.38% | 10.93%10.93% | 24.64%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -16.18% | -6.87%-6.87% | -1.11%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -27.26% | -7.98%-10.48% | -4.33%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -16.18% | -6.87%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.74% | 4.12%
Calls: 2.47% | 5.41%
Puts: 5.00% | 2.82%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +79.81% | +45.58%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -42.92% | -25.29%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($115.98M). Slightly bearish P/C ratio of 1.11. P/C ratio rising 32% - 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
12:35BEARISHBEARISHBEARISH
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 210 of results (avg 6.0%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2121.9022.10$22.000.9%2250.64295
$150.00Aug 2116.8017.00$16.901.2%6790.5410.5K
$147.00Jul 105.105.20$5.151.9%5550.62250
$152.50Jul 102.502.55$2.532.0%6.1K0.393.5K
$148.00Jul 104.504.60$4.552.2%8500.57184
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2112.5012.70$12.601.6%2120.368.1K
$152.50Jul 105.405.50$5.451.8%3.9K0.612.8K
$135.00Aug 2110.5010.70$10.601.9%1.2K0.3215.5K
$145.00Aug 2114.8015.10$14.952.0%1.2K0.416.4K
$145.00Jul 174.704.80$4.752.1%1.9K0.3810.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.54, 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%6.0K0.0912.7K
$162.50Jul 100.550.60$0.578.8%3.4K0.125.9K
$160.00Jul 100.800.85$0.836.0%14.4K0.1618.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Jul 100.250.30$0.2817.9%1320.06583
$135.00Jul 100.300.35$0.3215.6%1.8K0.076.5K
$136.00Jul 100.350.40$0.3813.2%3850.081.2K
$120.00Jul 170.350.40$0.3813.2%2870.045.0K
$138.00Jul 100.500.55$0.539.4%4150.112.4K

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 1019.9023.90$21.9018.3%--1.0011
$130.00Jul 1019.0020.30$19.656.6%181.00758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 1027.0030.80$28.9013.1%70.97131
$175.00Jul 1024.8026.90$25.858.1%600.961.1K
$172.50Jul 1022.5025.90$24.2014.0%80.96266
$170.00Jul 1020.3021.40$20.855.3%1730.951.8K
$167.50Jul 1018.0018.80$18.404.3%460.931.3K

Most actively traded options today. High liquidity = easy entry/exit. 297 active (total vol 195.1K, top 14.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.800.85$0.836.0%14.4K0.1618.5K
$170.00Jul 100.200.25$0.2321.7%8.8K0.0515.3K
$155.00Jul 101.701.80$1.755.7%8.1K0.308.6K
$150.00Jul 103.503.60$3.552.8%7.6K0.493.8K
$152.50Jul 102.502.55$2.532.0%6.1K0.393.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 100.750.80$0.786.4%13.6K0.1517.8K
$145.00Jul 101.851.90$1.882.7%10.5K0.3111.5K
$150.00Jul 103.904.10$4.005.0%9.7K0.5111.4K
$147.00Jul 102.552.65$2.603.8%5.6K0.382.7K
$148.00Jul 102.953.10$3.035.0%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. 29 strikes (avg 15.6%, max 32.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Jul 10Aug 14112.9%85.1%32.7%6602.7K
$175.00Jul 10Aug 21111.2%83.9%32.5%1.7K10.2K
$120.00Jul 10Aug 21115.2%87.8%31.2%1361
$125.00Jul 10Aug 21110.8%86.7%27.9%--81
$172.50Jul 10Aug 14102.9%84.8%21.4%1.3K6.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21111.2%83.9%32.5%1063.7K
$177.50Jul 10Aug 7112.9%85.5%32.0%10148
$120.00Jul 10Aug 21115.2%87.8%31.2%1.1K8.1K
$125.00Jul 10Aug 21110.8%86.7%27.9%1.4K6.2K
$172.50Jul 10Aug 14102.9%84.8%21.4%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 2.67)

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$0.47$4.53$0.479.64$129.53
$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
$139.00$138.00Jul 10$0.12$0.88$0.127.33$138.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 32.33, avg 1.97)

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$4.75$4.75$0.2519.00$124.75
$130.00$135.00Jul 17$4.45$4.45$0.558.09$134.45
$140.00$141.00Jul 10$0.85$0.85$0.155.67$140.85
$125.00$130.00Jul 17$4.25$4.25$0.755.67$129.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$162.50Jul 10$2.35$2.35$0.1515.67$162.65
$172.50$170.00Jul 17$2.30$2.30$0.2011.50$170.20
$170.00$167.50Jul 24$2.30$2.30$0.2011.50$167.70
$170.00$167.50Aug 7$2.30$2.30$0.2011.50$167.70
$162.50$160.00Jul 10$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 $2.65, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Jul 10Jul 17$0.92112.9%85.4%
$175.00Jul 10Jul 17$1.02111.2%83.5%
$120.00Jul 10Jul 17$1.15115.2%84.2%
$172.50Jul 10Jul 17$1.20102.9%81.5%
$125.00Jul 10Jul 17$1.25110.8%80.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$172.50Jul 10Jul 17$0.20102.9%81.5%
$120.00Jul 10Jul 17$0.35115.2%84.2%
$125.00Jul 10Jul 17$0.55110.8%80.0%
$175.00Jul 10Jul 17$0.80111.2%83.5%
$177.50Jul 10Jul 17$0.95112.9%85.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 5.05% of stock, avg 16.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Jul 10$4.05$3.50$7.55$141.45$156.555.05%
$150.00Jul 10$3.55$4.00$7.55$142.45$157.555.05%
$148.00Jul 10$4.55$3.03$7.58$140.42$155.585.07%
$147.00Jul 10$5.15$2.60$7.75$139.25$154.755.18%
$152.50Jul 10$2.53$5.45$7.98$144.52$160.485.34%
$146.00Jul 10$5.80$2.20$8.00$138.00$154.005.35%
$145.00Jul 10$6.40$1.88$8.28$136.72$153.285.54%
$144.00Jul 10$7.10$1.60$8.70$135.30$152.705.82%
$155.00Jul 10$1.75$7.25$9.00$146.00$164.006.02%
$143.00Jul 10$7.85$1.35$9.20$133.80$152.206.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 1.81% of stock, avg 11.82%)

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$2.60$3.43$143.57$163.43
$155.00$145.00Jul 10$1.75$1.88$3.63$141.37$158.63
$157.50$147.00Jul 10$1.20$2.60$3.80$143.20$161.30
$162.50$130.00Jul 17$2.70$1.10$3.80$126.20$166.30
$160.00$148.00Jul 10$0.83$3.03$3.86$144.14$163.86
$155.00$146.00Jul 10$1.75$2.20$3.95$142.05$158.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 253 found (best R:R 24.00, avg credit $2.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 14$4.80$0.2024.00$125.20$139.80
120/125130/135Jul 17$4.70$0.3015.67$120.30$134.70
120/125130/135Jul 24$4.68$0.3214.62$120.32$134.68
140/143145/147Aug 7$2.80$0.2014.00$140.20$147.80
140/143152/155Aug 7$2.80$0.2014.00$140.20$155.30
120/125130/135Aug 21$4.65$0.3513.29$120.35$134.65
130/135140/145Aug 21$4.60$0.4011.50$130.40$144.60
140/145150/155Aug 21$4.60$0.4011.50$140.40$154.60
120/125135/140Aug 14$4.55$0.4510.11$120.45$139.55
145/150155/160Aug 21$4.55$0.4510.11$145.45$159.55

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
$170.00$172.50$175.00Jul 10$0.05$2.4549.00
$165.00$167.50$170.00Jul 17$0.05$2.4549.00
$155.00$157.50$160.00Jul 24$0.05$2.4549.00
$167.50$170.00$172.50Jul 31$0.05$2.4549.00
$160.00$162.50$165.00Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 14$0.10$4.9049.00
$125.00$130.00$135.00Jul 31$0.13$4.8737.46
$120.00$125.00$130.00Aug 21$0.15$4.8532.33
$130.00$135.00$140.00Aug 21$0.15$4.8532.33
$145.00$150.00$155.00Aug 21$0.15$4.8532.33

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 $-0.13, 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-$0.14$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-$0.16$4.84
$135.00$130.001:2Jul 17-$0.37$4.63
$125.00$120.001:2Jul 24-$0.47$4.53
$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 11.24%, avg 4.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.800.540.3%11.24%11.55%67910.5K
$150.00Aug 14$15.700.540.3%10.50%10.81%3989
$155.00Aug 21$14.400.503.7%9.63%13.29%1178.1K
$152.50Aug 14$13.800.512.0%9.23%11.22%4359
$150.00Aug 7$13.000.540.3%8.69%9.01%112254
$152.50Aug 7$12.800.512.0%8.56%10.55%95199
$160.00Aug 21$12.600.467.0%8.43%15.43%97611.6K
$155.00Aug 14$12.200.493.7%8.16%11.82%10615
$155.00Aug 7$11.400.483.7%7.62%11.28%37282
$157.50Aug 14$11.200.475.3%7.49%12.82%--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 142,956
Total Puts 158,258
Put/Call Ratio 1.11
Net Difference -15,302

Prior's Put/Call Breakdown

Total Calls 230,132
Total Puts 193,140
Put/Call Ratio 0.84
Net Difference 36,992

Prior 7-Day Put/Call Summary

Total Calls 2,256,218
Total Puts 1,656,127
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