Tour v302
SPCX
SPACE EX TECH SPACEX A
$149.80 +0.22%
(7/8 12:40) ◀
|
Wednesday, July 8, 2026 (12:45pm)
January 2026
|
▶ (7/8 12:50)
◀ 7/8 12:45 ▶

Option Volume

Detail
ℹ
Current (07/08 12:45pm) 307,375
Calls: 145,260 (47%)
Puts: 162,115 (53%)
Prior (07/07) 427,386
Calls: 233,013 (55%)
Puts: 194,373 (45%)
Current vs Prior -28.08%
Calls: -37.66% (Calls)
Puts: -16.60% (Puts)
Prior 7-Day Total 3,931,503
Calls: 2,265,896 (58%)
Puts: 1,665,607 (42%)
Prior 7-Day Average 561,643
Calls: 323,699 (58%)
Puts: 237,943 (42%)
Current vs Prior 7-Day Avg -45.27%
Calls: -55.13%
Puts: -31.87%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 12:45pm) $182.15M
Calls: $61.10M (34%)
Puts: $121.05M (66%)
Prior (07/07) $225.57M
Calls: $85.67M (38%)
Puts: $139.90M (62%)
Current vs Prior -19.25%
Calls: -28.68%
Puts: -13.48%
Prior 7-Day Total $2.38B
Calls: $1.02B (43%)
Puts: $1.36B (57%)
Prior 7-Day Average $339.96M
Calls: $145.15M (43%)
Puts: $194.81M (57%)
Current vs Prior 7-Day Avg -46.42%
Calls: -57.91%
Puts: -37.86%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:45pm) 1.12
Prior (07/07) 0.83
Current vs Prior +33.79%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +30.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 12:45pm) 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 5.31% | 10.88%10.88% | 24.63%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -17.37% | -7.33%-7.33% | -1.16%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -28.29% | -8.42%-10.91% | -4.37%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -17.37% | -7.33%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.83% | 4.83%
Calls: 2.41% | 5.35%
Puts: 5.26% | 4.32%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +84.13% | +70.67%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -41.55% | -12.42%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($121.05M). Slightly bearish P/C ratio of 1.12. P/C ratio rising 34% - 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
12:45BEARISHBEARISHBEARISH
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 215 of results (avg 6.2%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2116.9017.10$17.001.2%7040.5510.5K
$140.00Aug 2122.0022.30$22.151.4%2430.64295
$160.00Aug 2112.8013.00$12.901.6%1.0K0.4611.6K
$155.00Jul 174.704.80$4.752.1%2.3K0.413.8K
$149.00Jul 104.104.20$4.152.4%1.8K0.55291
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2114.7014.90$14.801.4%1.2K0.406.4K
$140.00Aug 2112.4012.60$12.501.6%2120.368.1K
$140.00Jul 172.902.95$2.931.7%3.8K0.269.6K
$175.00Aug 2133.5034.10$33.801.8%460.662.6K
$152.50Jul 105.205.30$5.251.9%3.9K0.602.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.57, 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 100.800.90$0.8511.8%14.6K0.1718.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Jul 100.250.30$0.2817.9%1340.06583
$135.00Jul 100.300.35$0.3215.6%1.8K0.076.5K
$136.00Jul 100.350.40$0.3813.2%4890.081.2K
$120.00Jul 170.350.40$0.3813.2%2970.045.0K
$138.00Jul 100.500.55$0.539.4%4170.112.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 152 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1027.0030.50$28.7512.2%--1.0032
$125.00Jul 1023.4025.70$24.559.4%--1.0023
$126.00Jul 1022.9024.80$23.858.0%--1.0012
$127.00Jul 1019.9023.90$21.9018.3%--1.0011
$130.00Jul 1019.3020.40$19.855.5%181.00758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 1027.0029.20$28.107.8%70.97131
$175.00Jul 1024.8026.50$25.656.6%610.961.1K
$172.50Jul 1022.5023.60$23.054.8%80.96266
$170.00Jul 1020.2021.40$20.805.8%2230.951.8K
$167.50Jul 1017.7018.90$18.306.6%480.931.3K

Most actively traded options today. High liquidity = easy entry/exit. 299 active (total vol 198.9K, top 14.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.800.90$0.8511.8%14.6K0.1718.5K
$170.00Jul 100.200.25$0.2321.7%8.9K0.0515.3K
$155.00Jul 101.751.85$1.805.6%8.3K0.318.6K
$150.00Jul 103.603.70$3.652.7%7.8K0.503.8K
$152.50Jul 102.552.65$2.603.8%6.2K0.403.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 100.750.80$0.786.4%13.7K0.1517.8K
$145.00Jul 101.801.85$1.832.7%10.6K0.2911.5K
$150.00Jul 103.703.90$3.805.3%10.0K0.5011.4K
$147.00Jul 102.452.50$2.482.0%5.7K0.372.7K
$148.00Jul 102.852.95$2.903.4%5.3K0.413.6K

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 15.2%, max 34.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Jul 10Aug 14111.9%83.5%34.1%6642.7K
$120.00Jul 10Aug 21116.3%88.0%32.3%1361
$175.00Jul 10Aug 21110.2%83.6%31.9%1.7K10.2K
$125.00Jul 10Aug 21112.1%86.6%29.4%281
$172.50Jul 10Aug 14101.9%83.1%22.6%1.3K6.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21116.3%88.0%32.3%1.1K8.1K
$175.00Jul 10Aug 21110.2%83.6%31.9%1073.7K
$125.00Jul 10Aug 21112.1%86.6%29.5%1.4K6.2K
$177.50Jul 10Aug 7111.9%87.2%28.3%10148
$172.50Jul 10Aug 14101.9%83.1%22.6%8294

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 21.73, avg 2.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$167.50Jul 10$0.11$2.39$0.1121.73$165.11
$172.50$175.00Jul 17$0.15$2.35$0.1515.67$172.65
$162.50$165.00Jul 10$0.17$2.33$0.1713.71$162.67
$175.00$177.50Jul 17$0.18$2.32$0.1812.89$175.18
$172.50$175.00Aug 7$0.20$2.30$0.2011.50$172.70
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$0.42$4.58$0.4210.90$129.58
$125.00$120.00Jul 24$0.50$4.50$0.509.00$124.50
$141.00$140.00Jul 10$0.12$0.88$0.127.33$140.88
$135.00$130.00Jul 17$0.73$4.27$0.735.85$134.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 24.00, avg 1.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$140.00$141.00Jul 10$0.85$0.85$0.155.67$140.85
$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
$170.00$167.50Aug 7$2.40$2.40$0.1024.00$167.60
$162.50$160.00Jul 10$2.30$2.30$0.2011.50$160.20
$167.50$165.00Jul 17$2.30$2.30$0.2011.50$165.20
$170.00$167.50Jul 24$2.30$2.30$0.2011.50$167.70
$172.50$170.00Jul 10$2.25$2.25$0.259.00$170.25

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
$125.00Jul 10Jul 17$0.80112.1%80.8%
$130.00Jul 10Jul 17$0.8598.6%76.8%
$177.50Jul 10Jul 17$0.92111.9%84.5%
$175.00Jul 10Jul 17$1.05110.2%82.6%
$120.00Jul 10Jul 17$1.15116.3%85.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.35116.3%85.0%
$125.00Jul 10Jul 17$0.55112.1%80.8%
$175.00Jul 10Jul 17$0.85110.2%82.6%
$130.00Jul 10Jul 17$0.9298.6%76.8%
$170.00Jul 10Jul 17$1.0097.9%79.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 4.97% of stock, avg 16.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 10$3.65$3.80$7.45$142.55$157.454.97%
$149.00Jul 10$4.15$3.35$7.50$141.50$156.505.01%
$148.00Jul 10$4.70$2.90$7.60$140.40$155.605.07%
$147.00Jul 10$5.30$2.48$7.78$139.22$154.785.19%
$152.50Jul 10$2.60$5.25$7.85$144.65$160.355.24%
$146.00Jul 10$5.95$2.13$8.08$137.92$154.085.39%
$145.00Jul 10$6.60$1.83$8.43$136.57$153.435.63%
$144.00Jul 10$7.30$1.53$8.83$135.17$152.835.89%
$155.00Jul 10$1.80$7.05$8.85$146.15$163.855.91%
$143.00Jul 10$8.10$1.30$9.40$133.60$152.406.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.82% of stock, avg 11.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$162.50$146.00Jul 10$0.60$2.13$2.73$143.27$165.23
$160.00$146.00Jul 10$0.85$2.13$2.98$143.02$162.98
$162.50$147.00Jul 10$0.60$2.48$3.08$143.92$165.58
$160.00$147.00Jul 10$0.85$2.48$3.33$143.67$163.33
$157.50$146.00Jul 10$1.23$2.13$3.36$142.64$160.86
$162.50$148.00Jul 10$0.60$2.90$3.50$144.50$166.00
$157.50$147.00Jul 10$1.23$2.48$3.71$143.29$161.21
$160.00$148.00Jul 10$0.85$2.90$3.75$144.25$163.75
$162.50$130.00Jul 17$2.73$1.05$3.78$126.22$166.28
$155.00$146.00Jul 10$1.80$2.13$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 $2.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 14$4.80$0.2024.00$125.20$139.80
140/143152/155Aug 7$2.85$0.1519.00$140.15$155.35
147/148152/155Aug 14$2.35$0.1515.67$145.65$154.85
120/125130/135Jul 24$4.65$0.3513.29$120.35$134.65
120/125135/140Aug 14$4.60$0.4011.50$120.40$139.60
145/150155/160Aug 21$4.55$0.4510.11$145.45$159.55
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
155/160165/170Aug 21$4.55$0.4510.11$155.45$169.55
120/125130/135Jul 17$4.50$0.509.00$120.50$134.50
150/152155/158Jul 17$2.25$0.259.00$150.25$157.25

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
$125.00$130.00$135.00Jul 31$0.05$4.9599.00
$120.00$125.00$130.00Aug 7$0.05$4.9599.00
$170.00$172.50$175.00Jul 10$0.05$2.4549.00
$120.00$125.00$130.00Jul 24$0.10$4.9049.00
$150.00$152.50$155.00Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 17$0.05$2.4549.00
$160.00$162.50$165.00Jul 17$0.05$2.4549.00
$125.00$130.00$135.00Aug 14$0.10$4.9049.00
$150.00$155.00$160.00Aug 21$0.10$4.9049.00
$120.00$125.00$130.00Aug 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-$0.21$4.79
$135.00$130.001:2Jul 17-$0.32$4.68
$125.00$120.001:2Jul 24-$0.48$4.52
$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 11.28%, avg 4.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.900.550.1%11.28%11.42%70410.5K
$150.00Aug 14$15.700.550.1%10.48%10.61%3989
$155.00Aug 21$14.600.503.5%9.75%13.22%1198.1K
$152.50Aug 14$13.800.521.8%9.21%11.01%4359
$150.00Aug 7$13.000.530.1%8.68%8.81%112254
$160.00Aug 21$12.800.466.8%8.54%15.35%1.0K11.6K
$152.50Aug 7$12.600.511.8%8.41%10.21%95199
$155.00Aug 14$12.200.493.5%8.14%11.62%10615
$155.00Aug 7$11.400.483.5%7.61%11.08%37282
$157.50Aug 14$11.200.475.1%7.48%12.62%--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 145,260
Total Puts 162,115
Put/Call Ratio 1.12
Net Difference -16,855

Prior's Put/Call Breakdown

Total Calls 233,013
Total Puts 194,373
Put/Call Ratio 0.83
Net Difference 38,640

Prior 7-Day Put/Call Summary

Total Calls 2,265,896
Total Puts 1,665,607
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