Tour v302
SPCX
SPACE EX TECH SPACEX A
$149.31 -0.11%
(7/8 12:55) ◀
|
Wednesday, July 8, 2026 (1:00pm)
January 2026
|
▶ (7/8 13:05)
◀ 7/8 13:00 ▶

Option Volume

Detail
ℹ
Current (07/08 1:00pm) 315,394
Calls: 150,054 (48%)
Puts: 165,340 (52%)
Prior (07/07) 438,588
Calls: 238,670 (54%)
Puts: 199,918 (46%)
Current vs Prior -28.09%
Calls: -37.13% (Calls)
Puts: -17.30% (Puts)
Prior 7-Day Total 3,958,169
Calls: 2,277,702 (58%)
Puts: 1,680,467 (42%)
Prior 7-Day Average 565,452
Calls: 325,386 (58%)
Puts: 240,066 (42%)
Current vs Prior 7-Day Avg -44.22%
Calls: -53.88%
Puts: -31.13%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 1:00pm) $186.01M
Calls: $61.83M (33%)
Puts: $124.18M (67%)
Prior (07/07) $232.78M
Calls: $88.95M (38%)
Puts: $143.83M (62%)
Current vs Prior -20.09%
Calls: -30.49%
Puts: -13.66%
Prior 7-Day Total $2.41B
Calls: $1.03B (43%)
Puts: $1.38B (57%)
Prior 7-Day Average $344.01M
Calls: $146.86M (43%)
Puts: $197.15M (57%)
Current vs Prior 7-Day Avg -45.93%
Calls: -57.90%
Puts: -37.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 1:00pm) 1.10
Prior (07/07) 0.84
Current vs Prior +31.55%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +28.95%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 1:00pm) 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 5.32% | 10.95%10.95% | 24.55%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -17.10% | -6.74%-6.74% | -1.51%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -28.06% | -7.84%-10.35% | -4.71%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -17.10% | -6.74%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.80% | 4.12%
Calls: 5.13% | 5.41%
Puts: 2.47% | 2.82%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +82.69% | +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 -42.01% | -25.29%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($124.18M). Slightly bearish P/C ratio of 1.10. 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
13:00BEARISHBEARISHBEARISH
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 222 of results (avg 6.2%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2121.7022.10$21.901.8%2680.64295
$152.50Jul 175.405.50$5.451.8%8050.451.5K
$150.00Aug 2116.6017.00$16.802.4%7580.5510.5K
$145.00Aug 2118.9019.40$19.152.6%520.59346
$165.00Aug 2110.9011.20$11.052.7%1810.4112.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 215.705.80$5.751.7%1.2K0.207.1K
$175.00Aug 2133.5034.20$33.852.1%460.662.6K
$145.00Jul 174.704.80$4.752.1%1.9K0.3810.7K
$150.00Aug 2117.3017.70$17.502.3%6470.4518.6K
$150.00Jul 104.004.10$4.052.5%10.4K0.5211.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.63, cheapest $0.38)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 100.350.40$0.3813.2%6.9K0.0812.7K
$162.50Jul 100.500.55$0.539.4%3.8K0.115.9K
$160.00Jul 100.750.80$0.786.4%14.7K0.1518.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Jul 100.350.40$0.3813.2%5100.081.2K
$120.00Jul 170.350.40$0.3813.2%3000.045.0K
$138.00Jul 100.500.55$0.539.4%4210.112.4K
$125.00Jul 170.600.65$0.637.9%2620.073.9K
$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 1027.0031.50$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 1019.1020.40$19.756.6%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 1022.0023.70$22.857.4%80.93266
$170.00Jul 1020.0021.20$20.605.8%2230.931.8K
$167.50Jul 1018.1018.70$18.403.3%510.921.3K

Most actively traded options today. High liquidity = easy entry/exit. 300 active (total vol 204.7K, top 14.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.750.80$0.786.4%14.7K0.1518.5K
$170.00Jul 100.200.25$0.2321.7%9.0K0.0515.3K
$155.00Jul 101.601.65$1.633.1%8.6K0.298.6K
$150.00Jul 103.303.50$3.405.9%8.1K0.483.8K
$165.00Jul 100.350.40$0.3813.2%6.9K0.0812.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 100.750.80$0.786.4%13.8K0.1517.8K
$145.00Jul 101.851.95$1.905.3%10.8K0.3111.5K
$150.00Jul 104.004.10$4.052.5%10.4K0.5211.4K
$147.00Jul 102.602.70$2.653.8%5.8K0.392.7K
$148.00Jul 103.003.20$3.106.5%5.5K0.433.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 16.2%, max 34.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21112.3%83.5%34.5%1.8K10.2K
$177.50Jul 10Aug 14113.9%85.1%33.9%6642.7K
$120.00Jul 10Aug 21115.2%87.6%31.5%1361
$125.00Jul 10Aug 21110.8%86.2%28.5%281
$172.50Jul 10Aug 14104.0%84.8%22.6%1.3K6.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21112.3%83.5%34.5%1073.7K
$120.00Jul 10Aug 21115.2%87.6%31.5%1.2K8.1K
$177.50Jul 10Aug 7113.9%86.7%31.4%10148
$125.00Jul 10Aug 21110.8%86.2%28.5%1.4K6.2K
$172.50Jul 10Aug 14104.0%84.8%22.6%8294

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 19.00, avg 2.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$162.50$165.00Jul 10$0.15$2.35$0.1515.67$162.65
$172.50$175.00Jul 17$0.16$2.34$0.1614.62$172.66
$175.00$177.50Jul 17$0.17$2.33$0.1713.71$175.17
$131.00$132.00Jul 10$0.10$0.90$0.109.00$131.10
$160.00$162.50Jul 10$0.25$2.25$0.259.00$160.25
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
$139.00$138.00Jul 10$0.12$0.88$0.127.33$138.88
$140.00$139.00Jul 10$0.13$0.87$0.136.69$139.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 266 found (best R:R 24.00, avg 1.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.80$4.80$0.2024.00$129.80
$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
$132.00$134.00Jul 10$1.75$1.75$0.257.00$133.75
$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
$162.50$160.00Jul 10$2.35$2.35$0.1515.67$160.15
$170.00$167.50Jul 17$2.30$2.30$0.2011.50$167.70
$175.00$172.50Jul 24$2.30$2.30$0.2011.50$172.70
$165.00$162.50Jul 10$2.25$2.25$0.259.00$162.75

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$0.65115.2%84.3%
$125.00Jul 10Jul 17$0.70110.8%80.1%
$177.50Jul 10Jul 17$0.87113.9%84.3%
$130.00Jul 10Jul 17$0.9097.1%76.5%
$175.00Jul 10Jul 17$0.99112.3%83.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.35115.2%84.3%
$125.00Jul 10Jul 17$0.55110.8%80.1%
$175.00Jul 10Jul 17$0.90112.3%83.1%
$130.00Jul 10Jul 17$0.9297.1%76.5%
$172.50Jul 10Jul 17$1.25104.0%80.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 4.96% of stock, avg 16.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Jul 10$3.90$3.50$7.40$141.60$156.404.96%
$150.00Jul 10$3.40$4.05$7.45$142.55$157.454.99%
$148.00Jul 10$4.40$3.10$7.50$140.50$155.505.02%
$147.00Jul 10$5.00$2.65$7.65$139.35$154.655.12%
$146.00Jul 10$5.60$2.25$7.85$138.15$153.855.26%
$152.50Jul 10$2.40$5.50$7.90$144.60$160.405.29%
$145.00Jul 10$6.30$1.90$8.20$136.80$153.205.49%
$144.00Jul 10$7.05$1.63$8.68$135.32$152.685.81%
$155.00Jul 10$1.63$7.25$8.88$146.12$163.885.95%
$143.00Jul 10$7.80$1.35$9.15$133.85$152.156.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.79% of stock, avg 11.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$145.00Jul 10$0.78$1.90$2.68$142.32$162.68
$157.50$145.00Jul 10$1.08$1.90$2.98$142.02$160.48
$160.00$146.00Jul 10$0.78$2.25$3.03$142.97$163.03
$157.50$146.00Jul 10$1.08$2.25$3.33$142.67$160.83
$160.00$147.00Jul 10$0.78$2.65$3.43$143.57$163.43
$155.00$145.00Jul 10$1.63$1.90$3.53$141.47$158.53
$162.50$130.00Jul 17$2.63$1.05$3.68$126.32$166.18
$157.50$147.00Jul 10$1.08$2.65$3.73$143.27$161.23
$155.00$146.00Jul 10$1.63$2.25$3.88$142.12$158.88
$160.00$148.00Jul 10$0.78$3.10$3.88$144.12$163.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 253 found (best R:R 19.00, avg credit $2.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/143145/147Aug 7$2.85$0.1519.00$140.15$147.85
130/135140/145Aug 21$4.65$0.3513.29$130.35$144.65
152/155158/160Jul 17$2.30$0.2011.50$152.70$159.80
130/135140/144Aug 14$4.60$0.4011.50$130.40$144.60
120/125130/135Jul 24$4.55$0.4510.11$120.45$134.55
120/125130/135Aug 21$4.55$0.4510.11$120.45$134.55
125/130135/140Aug 21$4.55$0.4510.11$125.45$139.55
145/150155/160Aug 21$4.55$0.4510.11$145.45$159.55
125/130135/140Jul 17$4.52$0.489.42$125.48$139.52
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. 136 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
$157.50$160.00$162.50Jul 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 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$167.50$170.00$172.50Jul 24$0.05$2.4549.00
$130.00$135.00$140.00Aug 21$0.15$4.8532.33
$120.00$125.00$130.00Jul 17$0.17$4.8328.41
$160.00$162.50$165.00Jul 17$0.10$2.4024.00
$162.50$165.00$167.50Jul 17$0.10$2.4024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-0.13, 59 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-$0.16$2.34
$172.50$175.001:2Jul 10-$0.18$2.32
$165.00$167.501:2Jul 10-$0.22$2.28
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-$0.30$4.70
$125.00$120.001:2Jul 24-$0.48$4.52
$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 11.12%, avg 4.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.600.550.5%11.12%11.58%75810.5K
$150.00Aug 14$14.800.540.5%9.91%10.37%4189
$155.00Aug 21$14.400.503.8%9.64%13.46%1198.1K
$150.00Aug 7$13.800.540.5%9.24%9.70%113254
$152.50Aug 14$13.800.512.1%9.24%11.38%4359
$152.50Aug 7$12.600.512.1%8.44%10.58%95199
$160.00Aug 21$12.500.467.2%8.37%15.53%1.1K11.6K
$155.00Aug 14$12.200.493.8%8.17%11.98%10615
$155.00Aug 7$11.500.483.8%7.70%11.51%38282
$157.50Aug 14$11.200.475.5%7.50%12.99%364

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 150,054
Total Puts 165,340
Put/Call Ratio 1.10
Net Difference -15,286

Prior's Put/Call Breakdown

Total Calls 238,670
Total Puts 199,918
Put/Call Ratio 0.84
Net Difference 38,752

Prior 7-Day Put/Call Summary

Total Calls 2,277,702
Total Puts 1,680,467
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