Tour v302
SPCX
SPACE EX TECH SPACEX A
$148.48 -0.67%
(7/8 13:10) ◀
|
Wednesday, July 8, 2026 (1:15pm)
January 2026
|
▶ (7/8 13:20)
◀ 7/8 13:15 ▶

Option Volume

Detail
ℹ
Current (07/08 1:15pm) 323,499
Calls: 153,151 (47%)
Puts: 170,348 (53%)
Prior (07/07) 446,881
Calls: 243,219 (54%)
Puts: 203,662 (46%)
Current vs Prior -27.61%
Calls: -37.03% (Calls)
Puts: -16.36% (Puts)
Prior 7-Day Total 3,981,509
Calls: 2,291,107 (58%)
Puts: 1,690,402 (42%)
Prior 7-Day Average 568,787
Calls: 327,301 (58%)
Puts: 241,486 (42%)
Current vs Prior 7-Day Avg -43.12%
Calls: -53.21%
Puts: -29.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 1:15pm) $198.37M
Calls: $61.05M (31%)
Puts: $137.32M (69%)
Prior (07/07) $238.01M
Calls: $92.40M (39%)
Puts: $145.61M (61%)
Current vs Prior -16.66%
Calls: -33.93%
Puts: -5.69%
Prior 7-Day Total $2.42B
Calls: $1.03B (42%)
Puts: $1.40B (58%)
Prior 7-Day Average $346.38M
Calls: $146.67M (42%)
Puts: $199.71M (58%)
Current vs Prior 7-Day Avg -42.73%
Calls: -58.38%
Puts: -31.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 1:15pm) 1.11
Prior (07/07) 0.84
Current vs Prior +32.83%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +30.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 1:15pm) 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 5.25% | 10.88%10.88% | 24.62%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -18.21% | -7.36%-7.36% | -1.23%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -29.02% | -8.46%-10.95% | -4.43%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -18.21% | -7.36%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.13% | 4.31%
Calls: 5.13% | 4.65%
Puts: 5.13% | 3.97%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +146.63% | +52.30%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -21.71% | -21.85%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($137.32M). 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
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
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 216 of results (avg 6.2%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2116.1016.40$16.251.8%7700.5410.5K
$155.00Jul 174.204.30$4.252.4%2.4K0.383.8K
$140.00Jul 1711.6011.90$11.752.6%1980.711.6K
$149.00Jul 103.303.40$3.353.0%1.9K0.49291
$170.00Aug 219.109.40$9.253.2%2470.374.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2130.5031.00$30.751.6%120.633.2K
$152.50Jul 106.006.10$6.051.7%4.1K0.662.8K
$155.00Aug 2120.5020.90$20.701.9%940.5020.2K
$145.00Aug 2115.0015.30$15.152.0%1.2K0.416.4K
$160.00Aug 2123.6024.10$23.852.1%580.5512.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.58, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 100.250.30$0.2817.9%2.0K0.064.3K
$165.00Jul 100.350.40$0.3813.2%7.0K0.0812.7K
$162.50Jul 100.450.50$0.4810.4%3.9K0.105.9K
$160.00Jul 100.650.70$0.687.4%14.9K0.1418.5K
$157.50Jul 100.901.00$0.9510.5%3.1K0.195.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Jul 100.250.30$0.2817.9%2740.06583
$135.00Jul 100.300.35$0.3215.6%1.8K0.076.5K
$120.00Jul 170.350.40$0.3813.2%3010.045.0K
$137.00Jul 100.450.50$0.4810.4%3150.101.0K
$138.00Jul 100.550.65$0.6016.7%4220.122.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 153 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1027.0031.50$29.2515.4%--1.0032
$125.00Jul 1023.2026.10$24.6511.8%--1.0023
$126.00Jul 1022.2025.10$23.6512.3%--1.0012
$127.00Jul 1019.9023.90$21.9018.3%--1.0011
$130.00Jul 1018.5019.60$19.055.8%180.94758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 1027.0029.50$28.258.8%70.97131
$175.00Jul 1025.6027.00$26.305.3%610.961.1K
$172.50Jul 1023.2024.50$23.855.5%100.96266
$170.00Jul 1021.4022.00$21.702.8%2250.951.8K
$167.50Jul 1018.9019.60$19.253.6%510.941.3K

Most actively traded options today. High liquidity = easy entry/exit. 302 active (total vol 209.8K, top 14.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.650.70$0.687.4%14.9K0.1418.5K
$170.00Jul 100.200.25$0.2321.7%9.2K0.0515.3K
$155.00Jul 101.351.45$1.407.1%8.8K0.268.6K
$150.00Jul 102.903.00$2.953.4%8.3K0.453.8K
$165.00Jul 100.350.40$0.3813.2%7.0K0.0812.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 100.850.90$0.885.7%14.0K0.1717.8K
$145.00Jul 102.102.15$2.132.3%11.0K0.3411.5K
$150.00Jul 104.404.50$4.452.2%10.5K0.5511.4K
$147.00Jul 102.903.00$2.953.4%5.9K0.422.7K
$148.00Jul 103.303.50$3.405.9%5.6K0.473.6K

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 16.8%, max 39.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21116.0%83.4%39.0%1.8K10.2K
$177.50Jul 10Aug 14117.4%86.6%35.6%6662.7K
$120.00Jul 10Aug 21112.9%86.8%30.0%1361
$125.00Jul 10Aug 21108.0%85.3%26.7%281
$170.00Jul 10Aug 21103.9%83.2%24.9%9.4K20.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21116.0%83.4%39.0%1173.7K
$177.50Jul 10Aug 7117.4%87.2%34.7%10148
$120.00Jul 10Aug 21112.9%86.8%30.0%1.4K8.1K
$125.00Jul 10Aug 21108.0%85.3%26.7%1.4K6.2K
$170.00Jul 10Aug 21103.9%83.2%24.9%2375.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 17.52, avg 2.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$172.50$175.00Jul 17$0.14$2.36$0.1416.86$172.64
$175.00$177.50Jul 17$0.15$2.35$0.1515.67$175.15
$170.00$172.50Jul 17$0.18$2.32$0.1812.89$170.18
$160.00$162.50Jul 10$0.20$2.30$0.2011.50$160.20
$175.00$177.50Jul 24$0.20$2.30$0.2011.50$175.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.27$4.73$0.2717.52$124.73
$130.00$125.00Jul 17$0.48$4.52$0.489.42$129.52
$125.00$120.00Jul 24$0.50$4.50$0.509.00$124.50
$138.00$137.00Jul 10$0.12$0.88$0.127.33$137.88
$139.00$138.00Jul 10$0.13$0.87$0.136.69$138.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 19.00, avg 1.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$127.00$130.00Jul 10$2.85$2.85$0.1519.00$129.85
$125.00$130.00Jul 17$4.70$4.70$0.3015.67$129.70
$120.00$125.00Jul 24$4.65$4.65$0.3513.29$124.65
$125.00$130.00Jul 24$4.65$4.65$0.3513.29$129.65
$120.00$125.00Jul 10$4.60$4.60$0.4011.50$124.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$162.50Jul 10$2.35$2.35$0.1515.67$162.65
$175.00$172.50Aug 14$2.30$2.30$0.2011.50$172.70
$162.50$160.00Jul 10$2.25$2.25$0.259.00$160.25
$167.50$165.00Jul 24$2.25$2.25$0.259.00$165.25
$172.50$170.00Jul 31$2.25$2.25$0.259.00$170.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $2.65, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.10112.9%82.4%
$130.00Jul 10Jul 17$0.6094.1%75.7%
$177.50Jul 10Jul 17$0.85117.4%86.2%
$175.00Jul 10Jul 17$0.95116.0%84.5%
$172.50Jul 10Jul 17$1.09107.6%82.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.35112.9%82.4%
$125.00Jul 10Jul 17$0.57108.0%78.8%
$130.00Jul 10Jul 17$1.0094.1%75.7%
$170.00Jul 10Jul 17$1.10103.9%80.0%
$172.50Jul 10Jul 17$1.10107.6%82.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 4.88% of stock, avg 16.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Jul 10$3.35$3.90$7.25$141.75$156.254.88%
$148.00Jul 10$3.90$3.40$7.30$140.70$155.304.92%
$147.00Jul 10$4.40$2.95$7.35$139.65$154.354.95%
$150.00Jul 10$2.95$4.45$7.40$142.60$157.404.98%
$146.00Jul 10$5.00$2.50$7.50$138.50$153.505.05%
$145.00Jul 10$5.60$2.13$7.73$137.27$152.735.21%
$152.50Jul 10$2.05$6.05$8.10$144.40$160.605.46%
$144.00Jul 10$6.40$1.80$8.20$135.80$152.205.52%
$143.00Jul 10$7.15$1.53$8.68$134.32$151.685.85%
$142.00Jul 10$7.85$1.27$9.12$132.88$151.126.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.85% of stock, avg 11.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$144.00Jul 10$0.95$1.80$2.75$141.25$160.25
$157.50$145.00Jul 10$0.95$2.13$3.08$141.92$160.58
$155.00$144.00Jul 10$1.40$1.80$3.20$140.80$158.20
$157.50$146.00Jul 10$0.95$2.50$3.45$142.55$160.95
$155.00$145.00Jul 10$1.40$2.13$3.53$141.47$158.53
$160.00$125.00Jul 17$2.95$0.65$3.60$121.40$163.60
$152.50$144.00Jul 10$2.05$1.80$3.85$140.15$156.35
$155.00$146.00Jul 10$1.40$2.50$3.90$142.10$158.90
$157.50$147.00Jul 10$0.95$2.95$3.90$143.10$161.40
$160.00$130.00Jul 17$2.95$1.13$4.08$125.92$164.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 240 found (best R:R 24.00, avg credit $2.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Jul 31$4.80$0.2024.00$125.20$139.80
120/125130/135Aug 21$4.65$0.3513.29$120.35$134.65
135/140145/150Aug 21$4.65$0.3513.29$135.35$149.65
145/150155/160Aug 21$4.60$0.4011.50$145.40$159.60
155/160165/170Aug 21$4.60$0.4011.50$155.40$169.60
152/155158/160Jul 17$2.25$0.259.00$152.75$159.75
120/125135/140Aug 14$4.50$0.509.00$120.50$139.50
150/155160/165Aug 21$4.50$0.509.00$150.50$164.50
130/135140/145Aug 21$4.45$0.558.09$130.55$144.45
120/125130/135Jul 31$4.42$0.587.62$120.58$134.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 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
$150.00$155.00$160.00Aug 21$0.05$4.9599.00
$170.00$172.50$175.00Jul 10$0.05$2.4549.00
$157.50$160.00$162.50Jul 10$0.07$2.4334.71
$140.00$145.00$150.00Aug 21$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 17$0.05$2.4549.00
$157.50$160.00$162.50Jul 17$0.05$2.4549.00
$152.50$155.00$157.50Jul 24$0.05$2.4549.00
$120.00$125.00$130.00Aug 7$0.10$4.9049.00
$130.00$135.00$140.00Aug 7$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. 60 found (best net $-0.11, 60 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
$165.00$167.501:2Jul 10-$0.18$2.32
$167.50$170.001:2Jul 10-$0.18$2.32
$172.50$175.001:2Jul 10-$0.18$2.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17-$0.11$4.89
$130.00$125.001:2Jul 17-$0.17$4.83
$135.00$130.001:2Jul 17-$0.33$4.67
$125.00$120.001:2Jul 24-$0.50$4.50
$130.00$125.001:2Jul 24-$0.62$4.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 10.84%, avg 4.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.100.541.0%10.84%11.87%77010.5K
$149.00Aug 14$14.700.540.3%9.90%10.25%331
$150.00Aug 14$14.500.531.0%9.77%10.79%4189
$149.00Aug 7$14.000.540.3%9.43%9.78%310
$155.00Aug 21$14.000.494.4%9.43%13.82%1208.1K
$152.50Aug 14$13.500.512.7%9.09%11.80%4359
$150.00Aug 7$13.300.531.0%8.96%9.98%113254
$152.50Aug 7$12.200.502.7%8.22%10.92%95199
$155.00Aug 14$12.200.484.4%8.22%12.61%10615
$160.00Aug 21$12.100.457.8%8.15%15.91%1.2K11.6K

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 153,151
Total Puts 170,348
Put/Call Ratio 1.11
Net Difference -17,197

Prior's Put/Call Breakdown

Total Calls 243,219
Total Puts 203,662
Put/Call Ratio 0.84
Net Difference 39,557

Prior 7-Day Put/Call Summary

Total Calls 2,291,107
Total Puts 1,690,402
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