Tour v302
SPCX
SPACE EX TECH SPACEX A
$149.79 +0.21%
(7/8 12:45) ◀
|
Wednesday, July 8, 2026 (12:50pm)
January 2026
|
▶ (7/8 12:55)
◀ 7/8 12:50 ▶

Option Volume

Detail
ℹ
Current (07/08 12:50pm) 310,033
Calls: 146,492 (47%)
Puts: 163,541 (53%)
Prior (07/07) 430,380
Calls: 234,469 (54%)
Puts: 195,911 (46%)
Current vs Prior -27.96%
Calls: -37.52% (Calls)
Puts: -16.52% (Puts)
Prior 7-Day Total 3,941,308
Calls: 2,270,399 (58%)
Puts: 1,670,909 (42%)
Prior 7-Day Average 563,044
Calls: 324,342 (58%)
Puts: 238,701 (42%)
Current vs Prior 7-Day Avg -44.94%
Calls: -54.83%
Puts: -31.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 12:50pm) $184.24M
Calls: $62.32M (34%)
Puts: $121.92M (66%)
Prior (07/07) $226.71M
Calls: $88.73M (39%)
Puts: $137.99M (61%)
Current vs Prior -18.73%
Calls: -29.76%
Puts: -11.64%
Prior 7-Day Total $2.39B
Calls: $1.02B (43%)
Puts: $1.37B (57%)
Prior 7-Day Average $341.72M
Calls: $146.17M (43%)
Puts: $195.54M (57%)
Current vs Prior 7-Day Avg -46.08%
Calls: -57.37%
Puts: -37.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:50pm) 1.12
Prior (07/07) 0.84
Current vs Prior +33.61%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +30.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 12:50pm) 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 5.34% | 10.92%10.92% | 24.57%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -16.84% | -7.04%-7.04% | -1.42%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -27.84% | -8.14%-10.63% | -4.62%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -16.84% | -7.04%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.01% | 4.29%
Calls: 4.76% | 4.21%
Puts: 5.26% | 4.38%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +140.87% | +51.59%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -23.54% | -22.21%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($121.92M). 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
12:50BEARISHBEARISHBEARISH
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 223 of results (avg 5.9%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 176.706.80$6.751.5%2.0K0.524.0K
$150.00Aug 2116.9017.20$17.051.8%7240.5510.5K
$140.00Aug 2121.9022.30$22.101.8%2540.64295
$148.00Jul 104.704.80$4.752.1%8680.59184
$160.00Aug 2112.8013.10$12.952.3%1.1K0.4611.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2117.2017.40$17.301.2%6230.4518.6K
$135.00Aug 2110.3010.50$10.401.9%1.3K0.3115.5K
$170.00Aug 2129.8030.40$30.102.0%110.623.2K
$145.00Aug 2114.6014.90$14.752.0%1.2K0.406.4K
$175.00Aug 2133.4034.10$33.752.1%460.662.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.59, cheapest $0.32)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 100.300.35$0.3215.6%2.0K0.074.3K
$165.00Jul 100.400.45$0.4311.6%6.0K0.0912.7K
$162.50Jul 100.600.65$0.637.9%3.5K0.135.9K
$160.00Jul 100.850.90$0.885.7%14.6K0.1718.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 100.300.35$0.3215.6%1.8K0.076.5K
$136.00Jul 100.350.40$0.3813.2%5100.081.2K
$120.00Jul 170.350.40$0.3813.2%2980.045.0K
$138.00Jul 100.500.55$0.539.4%4200.102.4K
$125.00Jul 170.550.60$0.578.8%2580.073.9K

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 1027.0031.50$29.2515.4%--0.9932
$126.00Jul 1022.9025.10$24.009.2%--0.9912
$125.00Jul 1023.4026.10$24.7510.9%--0.9823
$127.00Jul 1019.9023.90$21.9018.3%--0.9811
$130.00Jul 1019.5020.40$19.954.5%180.97758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1024.8026.50$25.656.6%611.001.1K
$177.50Jul 1027.0029.20$28.107.8%71.00131
$172.50Jul 1022.0023.60$22.807.0%80.94266
$170.00Jul 1020.0021.20$20.605.8%2230.941.8K
$167.50Jul 1017.6018.60$18.105.5%510.921.3K

Most actively traded options today. High liquidity = easy entry/exit. 299 active (total vol 200.6K, 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%8.3K0.318.6K
$150.00Jul 103.603.80$3.705.4%7.9K0.513.8K
$152.50Jul 102.552.65$2.603.8%6.2K0.403.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 100.700.80$0.7513.3%13.8K0.1417.8K
$145.00Jul 101.751.85$1.805.6%10.7K0.2911.5K
$150.00Jul 103.703.90$3.805.3%10.0K0.4911.4K
$147.00Jul 102.452.55$2.504.0%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 15.5%, max 34.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Jul 10Aug 14111.6%83.3%34.0%6642.7K
$120.00Jul 10Aug 21116.7%87.9%32.8%1361
$175.00Jul 10Aug 21109.9%83.5%31.7%1.7K10.2K
$125.00Jul 10Aug 21112.5%86.6%30.0%281
$172.50Jul 10Aug 14101.6%82.9%22.5%1.3K6.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21116.7%87.9%32.8%1.2K8.1K
$175.00Jul 10Aug 21109.9%83.5%31.7%1073.7K
$125.00Jul 10Aug 21112.5%86.6%30.0%1.4K6.2K
$177.50Jul 10Aug 7111.6%86.3%29.3%10148
$172.50Jul 10Aug 14101.6%82.9%22.5%8294

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 25.32, 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$0.17$2.33$0.1713.71$172.67
$175.00$177.50Jul 17$0.18$2.32$0.1812.89$175.18
$162.50$165.00Jul 10$0.20$2.30$0.2011.50$162.70
$170.00$172.50Jul 17$0.23$2.27$0.239.87$170.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.19$4.81$0.1925.32$124.81
$130.00$125.00Jul 17$0.45$4.55$0.4510.11$129.55
$125.00$120.00Jul 24$0.47$4.53$0.479.64$124.53
$140.00$139.00Jul 10$0.12$0.88$0.127.33$139.88
$125.00$120.00Jul 31$0.70$4.30$0.706.14$124.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 265 found (best R:R 24.00, avg 1.85)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.60$4.60$0.4011.50$129.60
$120.00$125.00Jul 10$4.50$4.50$0.509.00$124.50
$120.00$125.00Jul 17$4.45$4.45$0.558.09$124.45
$120.00$125.00Jul 24$4.35$4.35$0.656.69$124.35
$137.00$138.00Jul 10$0.85$0.85$0.155.67$137.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$172.50Aug 14$2.40$2.40$0.1024.00$172.60
$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
$167.50$165.00Jul 24$2.30$2.30$0.2011.50$165.20
$175.00$172.50Jul 24$2.30$2.30$0.2011.50$172.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $2.62, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.65116.7%85.2%
$125.00Jul 10Jul 17$0.70112.5%79.4%
$130.00Jul 10Jul 17$0.9099.1%77.0%
$177.50Jul 10Jul 17$0.92111.6%84.3%
$175.00Jul 10Jul 17$1.05109.9%82.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.35116.7%85.2%
$125.00Jul 10Jul 17$0.49112.5%79.4%
$175.00Jul 10Jul 17$0.75109.9%82.9%
$130.00Jul 10Jul 17$0.8999.1%77.0%
$170.00Jul 10Jul 17$1.1097.6%79.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 5.01% of stock, avg 16.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Jul 10$4.20$3.30$7.50$141.50$156.505.01%
$150.00Jul 10$3.70$3.80$7.50$142.50$157.505.01%
$148.00Jul 10$4.75$2.90$7.65$140.35$155.655.11%
$147.00Jul 10$5.30$2.50$7.80$139.20$154.805.21%
$152.50Jul 10$2.60$5.30$7.90$144.60$160.405.27%
$146.00Jul 10$6.00$2.15$8.15$137.85$154.155.44%
$145.00Jul 10$6.70$1.80$8.50$136.50$153.505.67%
$155.00Jul 10$1.80$6.90$8.70$146.30$163.705.81%
$144.00Jul 10$7.45$1.55$9.00$135.00$153.006.01%
$143.00Jul 10$8.20$1.30$9.50$133.50$152.506.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.86% of stock, avg 11.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$162.50$146.00Jul 10$0.63$2.15$2.78$143.22$165.28
$160.00$146.00Jul 10$0.88$2.15$3.03$142.97$163.03
$162.50$147.00Jul 10$0.63$2.50$3.13$143.87$165.63
$160.00$147.00Jul 10$0.88$2.50$3.38$143.62$163.38
$157.50$146.00Jul 10$1.25$2.15$3.40$142.60$160.90
$162.50$148.00Jul 10$0.63$2.90$3.53$144.47$166.03
$157.50$147.00Jul 10$1.25$2.50$3.75$143.25$161.25
$160.00$148.00Jul 10$0.88$2.90$3.78$144.22$163.78
$162.50$130.00Jul 17$2.75$1.02$3.77$126.23$166.27
$162.50$149.00Jul 10$0.63$3.30$3.93$145.07$166.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 253 found (best R:R 24.00, avg credit $2.44)

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
147/148150/152Aug 14$2.35$0.1515.67$145.65$152.35
147/148152/155Aug 14$2.35$0.1515.67$145.65$154.85
150/155160/165Aug 21$4.70$0.3015.67$150.30$164.70
120/125135/140Aug 14$4.65$0.3513.29$120.35$139.65
150/152155/158Jul 17$2.30$0.2011.50$150.20$157.30
120/125130/135Jul 24$4.57$0.4310.63$120.43$134.57
155/160165/170Aug 21$4.55$0.4510.11$155.45$169.55
144/145146/147Jul 24$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. 142 found (best R:R 99.00, cheapest $0.05)

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

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 $-0.12, 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
$130.00$125.001:2Jul 17-$0.12$4.88
$125.00$120.001:2Jul 17-$0.19$4.81
$135.00$130.001:2Jul 17-$0.29$4.71
$125.00$120.001:2Jul 24-$0.51$4.49
$140.00$135.001:2Jul 17-$0.60$4.40

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 4.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.900.550.1%11.28%11.42%72410.5K
$150.00Aug 14$15.700.550.1%10.48%10.62%3989
$155.00Aug 21$14.600.503.5%9.75%13.23%1198.1K
$150.00Aug 7$14.000.540.1%9.35%9.49%112254
$152.50Aug 14$13.800.521.8%9.21%11.02%4359
$160.00Aug 21$12.800.466.8%8.55%15.36%1.1K11.6K
$152.50Aug 7$12.600.511.8%8.41%10.22%95199
$155.00Aug 14$12.200.493.5%8.14%11.62%10615
$155.00Aug 7$11.500.483.5%7.68%11.16%38282
$157.50Aug 14$11.200.475.2%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 146,492
Total Puts 163,541
Put/Call Ratio 1.12
Net Difference -17,049

Prior's Put/Call Breakdown

Total Calls 234,469
Total Puts 195,911
Put/Call Ratio 0.84
Net Difference 38,558

Prior 7-Day Put/Call Summary

Total Calls 2,270,399
Total Puts 1,670,909
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