Tour v302
SPCX
SPACE EX TECH SPACEX A
$149.73 +0.17%
(7/8 12:50) ◀
|
Wednesday, July 8, 2026 (12:55pm)
January 2026
|
▶ (7/8 13:00)
◀ 7/8 12:55 ▶

Option Volume

Detail
ℹ
Current (07/08 12:55pm) 312,422
Calls: 148,007 (47%)
Puts: 164,415 (53%)
Prior (07/07) 434,093
Calls: 235,930 (54%)
Puts: 198,163 (46%)
Current vs Prior -28.03%
Calls: -37.27% (Calls)
Puts: -17.03% (Puts)
Prior 7-Day Total 3,950,127
Calls: 2,273,935 (58%)
Puts: 1,676,192 (42%)
Prior 7-Day Average 564,303
Calls: 324,847 (58%)
Puts: 239,456 (42%)
Current vs Prior 7-Day Avg -44.64%
Calls: -54.44%
Puts: -31.34%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 12:55pm) $184.75M
Calls: $62.17M (34%)
Puts: $122.59M (66%)
Prior (07/07) $228.98M
Calls: $88.35M (39%)
Puts: $140.63M (61%)
Current vs Prior -19.32%
Calls: -29.64%
Puts: -12.83%
Prior 7-Day Total $2.40B
Calls: $1.03B (43%)
Puts: $1.37B (57%)
Prior 7-Day Average $343.00M
Calls: $146.61M (43%)
Puts: $196.39M (57%)
Current vs Prior 7-Day Avg -46.14%
Calls: -57.60%
Puts: -37.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:55pm) 1.11
Prior (07/07) 0.84
Current vs Prior +32.26%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +30.02%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 12:55pm) 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 5.28% | 10.89%10.89% | 24.54%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -17.85% | -7.28%-7.28% | -1.51%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -28.71% | -8.38%-10.87% | -4.71%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -17.85% | -7.28%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.54% | 5.73%
Calls: 2.47% | 8.60%
Puts: 2.60% | 2.86%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +22.12% | +102.47%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -61.24% | +3.90%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($122.59M). 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
12:55BEARISHBEARISHBEARISH
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 227 of results (avg 6.0%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2112.7012.90$12.801.6%1.1K0.4611.6K
$150.00Aug 2116.8017.10$16.951.8%7380.5510.5K
$155.00Aug 2114.6014.90$14.752.0%1190.508.1K
$145.00Aug 2119.2019.60$19.402.1%520.59346
$140.00Aug 2121.7022.20$21.952.3%2600.64295
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2129.8030.40$30.102.0%110.623.2K
$145.00Jul 318.809.00$8.902.2%820.40598
$175.00Aug 2133.4034.20$33.802.4%460.662.6K
$140.00Aug 2112.3012.60$12.452.4%2140.368.1K
$155.00Aug 2120.0020.50$20.252.5%930.4920.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.59, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 100.300.35$0.3215.6%2.0K0.074.3K
$165.00Jul 100.400.45$0.4311.6%6.1K0.0912.7K
$162.50Jul 100.550.60$0.578.8%3.5K0.125.9K
$160.00Jul 100.800.85$0.836.0%14.7K0.1618.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 100.250.30$0.2817.9%1.8K0.076.5K
$120.00Jul 170.350.40$0.3813.2%2990.045.0K
$137.00Jul 100.400.45$0.4311.6%3130.091.0K
$138.00Jul 100.500.55$0.539.4%4200.112.4K
$125.00Jul 170.550.65$0.6016.7%2600.073.9K

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%--1.0032
$125.00Jul 1023.4026.10$24.7510.9%--1.0023
$126.00Jul 1022.9025.10$24.009.2%--1.0012
$127.00Jul 1019.9023.90$21.9018.3%--1.0011
$130.00Jul 1019.5020.40$19.954.5%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 1022.0023.60$22.807.0%80.96266
$170.00Jul 1020.0021.10$20.555.4%2230.951.8K
$167.50Jul 1017.7018.60$18.155.0%510.931.3K

Most actively traded options today. High liquidity = easy entry/exit. 299 active (total vol 202.1K, top 14.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.800.85$0.836.0%14.7K0.1618.5K
$170.00Jul 100.200.25$0.2321.7%9.0K0.0515.3K
$155.00Jul 101.701.80$1.755.7%8.4K0.308.6K
$150.00Jul 103.503.60$3.552.8%8.0K0.503.8K
$152.50Jul 102.452.55$2.504.0%6.2K0.393.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 100.700.80$0.7513.3%13.8K0.1517.8K
$145.00Jul 101.751.85$1.805.6%10.7K0.3011.5K
$150.00Jul 103.803.90$3.852.6%10.3K0.5011.4K
$147.00Jul 102.452.55$2.504.0%5.8K0.382.7K
$148.00Jul 102.852.95$2.903.4%5.5K0.423.6K

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 16.3%, max 34.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Jul 10Aug 14112.7%83.6%34.8%6642.7K
$175.00Jul 10Aug 21111.0%83.8%32.5%1.8K10.2K
$120.00Jul 10Aug 21116.1%87.7%32.4%1361
$125.00Jul 10Aug 21111.7%86.3%29.4%281
$172.50Jul 10Aug 14102.7%83.2%23.4%1.3K6.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21111.0%83.8%32.5%1073.7K
$120.00Jul 10Aug 21116.1%87.7%32.4%1.2K8.1K
$177.50Jul 10Aug 7112.7%86.3%30.5%10148
$125.00Jul 10Aug 21111.7%86.3%29.4%1.4K6.2K
$172.50Jul 10Aug 14102.7%83.2%23.4%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 21.73, avg 2.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$172.50$175.00Jul 17$0.15$2.35$0.1515.67$172.65
$175.00$177.50Jul 17$0.15$2.35$0.1515.67$175.15
$131.00$132.00Jul 10$0.10$0.90$0.109.00$131.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.22$4.78$0.2221.73$124.78
$130.00$125.00Jul 17$0.42$4.58$0.4210.90$129.58
$125.00$120.00Jul 24$0.47$4.53$0.479.64$124.53
$138.00$137.00Jul 10$0.10$0.90$0.109.00$137.90
$140.00$139.00Jul 10$0.12$0.88$0.127.33$139.88

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 1.88)

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
$141.00$142.00Jul 10$0.90$0.90$0.109.00$141.90
$120.00$125.00Jul 17$4.45$4.45$0.558.09$124.45
$125.00$130.00Jul 24$4.30$4.30$0.706.14$129.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$172.50Aug 14$2.40$2.40$0.1024.00$172.60
$175.00$172.50Jul 17$2.35$2.35$0.1515.67$172.65
$172.50$170.00Jul 17$2.30$2.30$0.2011.50$170.20
$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 $2.64, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.65116.1%84.8%
$125.00Jul 10Jul 17$0.70111.7%79.8%
$130.00Jul 10Jul 17$0.9098.2%76.5%
$177.50Jul 10Jul 17$0.92112.7%84.8%
$175.00Jul 10Jul 17$1.02111.0%82.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.35116.1%84.8%
$125.00Jul 10Jul 17$0.52111.7%79.8%
$175.00Jul 10Jul 17$0.70111.0%82.9%
$130.00Jul 10Jul 17$0.8998.2%76.5%
$170.00Jul 10Jul 17$1.1598.7%79.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 4.94% of stock, avg 16.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Jul 10$4.05$3.35$7.40$141.60$156.404.94%
$150.00Jul 10$3.55$3.85$7.40$142.60$157.404.94%
$148.00Jul 10$4.60$2.90$7.50$140.50$155.505.01%
$147.00Jul 10$5.20$2.50$7.70$139.30$154.705.14%
$152.50Jul 10$2.50$5.35$7.85$144.65$160.355.24%
$146.00Jul 10$5.80$2.15$7.95$138.05$153.955.31%
$145.00Jul 10$6.55$1.80$8.35$136.65$153.355.58%
$155.00Jul 10$1.75$7.05$8.80$146.20$163.805.88%
$144.00Jul 10$7.30$1.55$8.85$135.15$152.855.91%
$143.00Jul 10$8.05$1.27$9.32$133.68$152.326.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.76% of stock, avg 11.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$145.00Jul 10$0.83$1.80$2.63$142.37$162.63
$160.00$146.00Jul 10$0.83$2.15$2.98$143.02$162.98
$157.50$145.00Jul 10$1.20$1.80$3.00$142.00$160.50
$160.00$147.00Jul 10$0.83$2.50$3.33$143.67$163.33
$157.50$146.00Jul 10$1.20$2.15$3.35$142.65$160.85
$155.00$145.00Jul 10$1.75$1.80$3.55$141.45$158.55
$157.50$147.00Jul 10$1.20$2.50$3.70$143.30$161.20
$160.00$148.00Jul 10$0.83$2.90$3.73$144.27$163.73
$162.50$130.00Jul 17$2.75$1.02$3.77$126.23$166.27
$155.00$146.00Jul 10$1.75$2.15$3.90$142.10$158.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 258 found (best R:R 29.00, avg credit $2.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/143150/152Aug 7$2.90$0.1029.00$140.10$152.90
120/125130/135Aug 21$4.80$0.2024.00$120.20$134.80
140/143145/147Aug 7$2.85$0.1519.00$140.15$147.85
147/148150/152Aug 14$2.35$0.1515.67$145.65$152.35
125/130135/140Aug 21$4.65$0.3513.29$125.35$139.65
152/155158/160Jul 17$2.30$0.2011.50$152.70$159.80
155/160165/170Aug 21$4.60$0.4011.50$155.40$169.60
140/145150/155Aug 21$4.55$0.4510.11$140.45$154.55
120/125130/135Jul 24$4.52$0.489.42$120.48$134.52
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. 133 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$165.00$170.00Aug 21$0.05$4.9599.00
$170.00$172.50$175.00Jul 10$0.05$2.4549.00
$167.50$170.00$172.50Jul 31$0.05$2.4549.00
$140.00$145.00$150.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Jul 10$0.05$2.4549.00
$157.50$160.00$162.50Jul 24$0.05$2.4549.00
$170.00$172.50$175.00Jul 24$0.05$2.4549.00
$120.00$125.00$130.00Aug 14$0.10$4.9049.00
$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. 63 found (best net $-0.16, 63 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-$0.16$4.84
$130.00$125.001:2Jul 17-$0.18$4.82
$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-$0.57$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 11.22%, avg 4.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.800.550.2%11.22%11.40%73810.5K
$150.00Aug 14$15.600.550.2%10.42%10.60%3989
$155.00Aug 21$14.600.503.5%9.75%13.27%1198.1K
$150.00Aug 7$14.000.540.2%9.35%9.53%112254
$152.50Aug 14$13.800.521.9%9.22%11.07%4359
$160.00Aug 21$12.700.466.9%8.48%15.34%1.1K11.6K
$152.50Aug 7$12.600.511.9%8.42%10.27%95199
$155.00Aug 14$12.200.493.5%8.15%11.67%10615
$155.00Aug 7$11.500.483.5%7.68%11.20%38282
$157.50Aug 14$11.200.475.2%7.48%12.67%--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 148,007
Total Puts 164,415
Put/Call Ratio 1.11
Net Difference -16,408

Prior's Put/Call Breakdown

Total Calls 235,930
Total Puts 198,163
Put/Call Ratio 0.84
Net Difference 37,767

Prior 7-Day Put/Call Summary

Total Calls 2,273,935
Total Puts 1,676,192
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