Tour v302
SPCX
SPACE EX TECH SPACEX A
$149.60 +0.09%
(7/8 12:35) ◀
|
Wednesday, July 8, 2026 (12:40pm)
January 2026
|
▶ (7/8 12:45)
◀ 7/8 12:40 ▶

Option Volume

Detail
ℹ
Current (07/08 12:40pm) 304,380
Calls: 144,240 (47%)
Puts: 160,140 (53%)
Prior (07/07) 425,405
Calls: 231,664 (54%)
Puts: 193,741 (46%)
Current vs Prior -28.45%
Calls: -37.74% (Calls)
Puts: -17.34% (Puts)
Prior 7-Day Total 3,922,175
Calls: 2,261,206 (58%)
Puts: 1,660,969 (42%)
Prior 7-Day Average 560,310
Calls: 323,029 (58%)
Puts: 237,281 (42%)
Current vs Prior 7-Day Avg -45.68%
Calls: -55.35%
Puts: -32.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 12:40pm) $177.69M
Calls: $60.42M (34%)
Puts: $117.28M (66%)
Prior (07/07) $224.22M
Calls: $85.42M (38%)
Puts: $138.80M (62%)
Current vs Prior -20.75%
Calls: -29.27%
Puts: -15.51%
Prior 7-Day Total $2.37B
Calls: $1.01B (43%)
Puts: $1.36B (57%)
Prior 7-Day Average $338.29M
Calls: $143.87M (43%)
Puts: $194.43M (57%)
Current vs Prior 7-Day Avg -47.47%
Calls: -58.00%
Puts: -39.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:40pm) 1.11
Prior (07/07) 0.84
Current vs Prior +32.76%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +30.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 12:40pm) 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% | 24.57%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -16.22% | -6.92%-6.92% | -1.43%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -27.29% | -8.02%-10.52% | -4.63%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -16.22% | -6.92%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.71% | 5.36%
Calls: 4.88% | 6.45%
Puts: 2.53% | 4.26%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +78.37% | +89.40%
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% | -2.81%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($117.28M). 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
12:40BEARISHBEARISHBEARISH
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 205 of results (avg 6.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2116.7017.00$16.851.8%6910.5510.5K
$147.00Jul 105.205.30$5.251.9%5610.62250
$152.50Jul 102.552.60$2.581.9%6.2K0.403.5K
$148.00Jul 104.604.70$4.652.2%8550.58184
$160.00Aug 2112.7013.00$12.852.3%9970.4611.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2110.5010.60$10.550.9%1.3K0.3215.5K
$145.00Aug 2114.8015.00$14.901.3%1.2K0.416.4K
$140.00Aug 2112.5012.70$12.601.6%2120.368.1K
$175.00Aug 2133.5034.20$33.852.1%460.662.6K
$130.00Aug 218.608.80$8.702.3%3430.279.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.59, 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 100.550.65$0.6016.7%3.5K0.125.9K
$160.00Jul 100.850.90$0.885.7%14.6K0.1718.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Jul 100.250.30$0.2817.9%1330.06583
$135.00Jul 100.300.35$0.3215.6%1.8K0.076.5K
$136.00Jul 100.350.40$0.3813.2%3880.081.2K
$138.00Jul 100.500.60$0.5518.2%4170.112.4K
$139.00Jul 100.600.70$0.6515.4%1.0K0.135.7K

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%--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 1019.0020.20$19.606.1%180.97758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1024.8026.50$25.656.6%611.001.1K
$177.50Jul 1027.0030.80$28.9013.1%71.00131
$172.50Jul 1022.5025.90$24.2014.0%80.93266
$170.00Jul 1020.2021.40$20.805.8%1730.931.8K
$167.50Jul 1017.8018.90$18.356.0%480.921.3K

Most actively traded options today. High liquidity = easy entry/exit. 298 active (total vol 197.7K, top 14.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.850.90$0.885.7%14.6K0.1718.5K
$170.00Jul 100.200.25$0.2321.7%8.9K0.0515.3K
$155.00Jul 101.751.85$1.805.6%8.2K0.308.6K
$150.00Jul 103.503.60$3.552.8%7.7K0.503.8K
$152.50Jul 102.552.60$2.581.9%6.2K0.403.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 100.750.85$0.8012.5%13.6K0.1517.8K
$145.00Jul 101.851.90$1.882.7%10.6K0.3011.5K
$150.00Jul 103.904.00$3.952.5%9.9K0.5011.4K
$147.00Jul 102.552.65$2.603.8%5.7K0.382.7K
$148.00Jul 102.953.10$3.035.0%5.3K0.423.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 15.6%, max 34.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Jul 10Aug 14112.4%83.7%34.2%6642.7K
$120.00Jul 10Aug 21115.8%87.6%32.2%1361
$175.00Jul 10Aug 21110.8%83.8%32.2%1.7K10.2K
$125.00Jul 10Aug 21111.5%86.8%28.4%281
$172.50Jul 10Aug 14102.4%83.4%22.8%1.3K6.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21115.8%87.6%32.2%1.1K8.1K
$175.00Jul 10Aug 21110.8%83.8%32.2%1073.7K
$177.50Jul 10Aug 7112.4%86.0%30.8%10148
$125.00Jul 10Aug 21111.5%86.8%28.4%1.4K6.2K
$172.50Jul 10Aug 14102.4%83.4%22.8%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 21.73, avg 2.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$167.50Jul 10$0.11$2.39$0.1121.73$165.11
$175.00$177.50Jul 17$0.15$2.35$0.1515.67$175.15
$172.50$175.00Aug 7$0.15$2.35$0.1515.67$172.65
$162.50$165.00Jul 10$0.17$2.33$0.1713.71$162.67
$172.50$175.00Jul 17$0.20$2.30$0.2011.50$172.70
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$0.45$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$0.55$4.45$0.558.09$124.45
$135.00$130.00Jul 17$0.72$4.28$0.725.94$134.28

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 1.96)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 10$4.85$4.85$0.1532.33$124.85
$125.00$130.00Jul 17$4.65$4.65$0.3513.29$129.65
$120.00$125.00Jul 17$4.55$4.55$0.4510.11$124.55
$130.00$135.00Jul 17$4.25$4.25$0.755.67$134.25
$120.00$125.00Jul 24$4.25$4.25$0.755.67$124.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$162.50Jul 10$2.40$2.40$0.1024.00$162.60
$170.00$167.50Jul 17$2.35$2.35$0.1515.67$167.65
$170.00$167.50Aug 7$2.35$2.35$0.1515.67$167.65
$170.00$167.50Jul 24$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 $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Jul 10Jul 17$0.92112.4%85.0%
$175.00Jul 10Jul 17$1.02110.8%83.1%
$130.00Jul 10Jul 17$1.1098.0%77.3%
$120.00Jul 10Jul 17$1.15115.8%85.7%
$172.50Jul 10Jul 17$1.22102.4%81.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$172.50Jul 10Jul 17$0.35102.4%81.6%
$120.00Jul 10Jul 17$0.37115.8%85.7%
$125.00Jul 10Jul 17$0.55111.5%80.3%
$130.00Jul 10Jul 17$0.9598.0%77.3%
$177.50Jul 10Jul 17$0.95112.4%85.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 5.01% of stock, avg 16.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 10$3.55$3.95$7.50$142.50$157.505.01%
$149.00Jul 10$4.10$3.45$7.55$141.45$156.555.05%
$148.00Jul 10$4.65$3.03$7.68$140.32$155.685.13%
$147.00Jul 10$5.25$2.60$7.85$139.15$154.855.25%
$152.50Jul 10$2.58$5.40$7.98$144.52$160.485.33%
$146.00Jul 10$5.90$2.20$8.10$137.90$154.105.41%
$145.00Jul 10$6.50$1.88$8.38$136.62$153.385.60%
$144.00Jul 10$7.20$1.60$8.80$135.20$152.805.88%
$155.00Jul 10$1.80$7.20$9.00$146.00$164.006.02%
$143.00Jul 10$7.95$1.35$9.30$133.70$152.306.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.84% of stock, avg 11.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$145.00Jul 10$0.88$1.88$2.76$142.24$162.76
$160.00$146.00Jul 10$0.88$2.20$3.08$142.92$163.08
$157.50$145.00Jul 10$1.23$1.88$3.11$141.89$160.61
$157.50$146.00Jul 10$1.23$2.20$3.43$142.57$160.93
$160.00$147.00Jul 10$0.88$2.60$3.48$143.52$163.48
$155.00$145.00Jul 10$1.80$1.88$3.68$141.32$158.68
$162.50$130.00Jul 17$2.70$1.08$3.78$126.22$166.28
$157.50$147.00Jul 10$1.23$2.60$3.83$143.17$161.33
$160.00$148.00Jul 10$0.88$3.03$3.91$144.09$163.91
$155.00$146.00Jul 10$1.80$2.20$4.00$142.00$159.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 250 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$4.70$0.3015.67$120.30$134.70
147/148150/152Aug 14$2.35$0.1515.67$145.65$152.35
147/148152/155Aug 14$2.35$0.1515.67$145.65$154.85
140/143152/155Aug 7$2.80$0.2014.00$140.20$155.30
120/125130/135Aug 21$4.60$0.4011.50$120.40$134.60
150/155160/165Aug 21$4.60$0.4011.50$150.40$164.60
120/125135/140Aug 14$4.55$0.4510.11$120.45$139.55
150/152155/158Jul 17$2.25$0.259.00$150.25$157.25
143/144147/148Jul 24$0.90$0.109.00$143.10$147.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 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
$172.50$175.00$177.50Jul 17$0.05$2.4549.00
$120.00$125.00$130.00Jul 24$0.10$4.9049.00
$125.00$130.00$135.00Jul 31$0.10$4.9049.00
$162.50$165.00$167.50Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Jul 17$0.05$2.4549.00
$150.00$152.50$155.00Jul 24$0.05$2.4549.00
$125.00$130.00$135.00Jul 31$0.10$4.9049.00
$155.00$157.50$160.00Jul 31$0.05$2.4549.00
$125.00$130.00$135.00Aug 14$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. 62 found (best net $-0.17, 62 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-$0.17$4.83
$130.00$125.001:2Jul 17-$0.18$4.82
$135.00$130.001:2Jul 17-$0.36$4.64
$125.00$120.001:2Jul 24-$0.43$4.57
$140.00$135.001:2Jul 17-$0.57$4.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 11.16%, avg 4.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.700.550.3%11.16%11.43%69110.5K
$150.00Aug 14$15.600.550.3%10.43%10.70%3989
$155.00Aug 21$14.500.503.6%9.69%13.30%1178.1K
$152.50Aug 14$13.800.521.9%9.22%11.16%4359
$150.00Aug 7$13.000.530.3%8.69%8.96%112254
$160.00Aug 21$12.700.467.0%8.49%15.44%99711.6K
$152.50Aug 7$12.600.511.9%8.42%10.36%95199
$155.00Aug 14$12.200.493.6%8.16%11.76%10615
$155.00Aug 7$11.400.483.6%7.62%11.23%37282
$157.50Aug 14$11.200.475.3%7.49%12.77%--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 144,240
Total Puts 160,140
Put/Call Ratio 1.11
Net Difference -15,900

Prior's Put/Call Breakdown

Total Calls 231,664
Total Puts 193,741
Put/Call Ratio 0.84
Net Difference 37,923

Prior 7-Day Put/Call Summary

Total Calls 2,261,206
Total Puts 1,660,969
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