Tour v302
SPCX
SPACE EX TECH SPACEX A
$148.74 -0.49%
(7/8 13:15) ◀
|
Wednesday, July 8, 2026 (1:20pm)
January 2026
|
▶ (7/8 13:25)
◀ 7/8 13:20 ▶

Option Volume

Detail
ℹ
Current (07/08 1:20pm) 327,290
Calls: 155,602 (48%)
Puts: 171,688 (52%)
Prior (07/07) 450,586
Calls: 245,184 (54%)
Puts: 205,402 (46%)
Current vs Prior -27.36%
Calls: -36.54% (Calls)
Puts: -16.41% (Puts)
Prior 7-Day Total 3,989,614
Calls: 2,294,204 (58%)
Puts: 1,695,410 (42%)
Prior 7-Day Average 569,944
Calls: 327,743 (58%)
Puts: 242,201 (42%)
Current vs Prior 7-Day Avg -42.58%
Calls: -52.52%
Puts: -29.11%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 1:20pm) $200.50M
Calls: $62.93M (31%)
Puts: $137.57M (69%)
Prior (07/07) $243.14M
Calls: $93.00M (38%)
Puts: $150.13M (62%)
Current vs Prior -17.53%
Calls: -32.34%
Puts: -8.37%
Prior 7-Day Total $2.44B
Calls: $1.03B (42%)
Puts: $1.41B (58%)
Prior 7-Day Average $348.14M
Calls: $146.56M (42%)
Puts: $201.58M (58%)
Current vs Prior 7-Day Avg -42.41%
Calls: -57.06%
Puts: -31.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 1:20pm) 1.10
Prior (07/07) 0.84
Current vs Prior +31.71%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +29.62%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 1:20pm) 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 5.18% | 10.89%10.89% | 24.57%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -19.40% | -7.24%-7.24% | -1.40%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -30.05% | -8.34%-10.83% | -4.60%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -19.40% | -7.24%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.21% | 3.74%
Calls: 5.00% | 3.39%
Puts: 5.41% | 4.08%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +150.48% | +32.16%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -20.49% | -32.18%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($137.57M). 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
13:20BEARISHBEARISHBEARISH
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 223 of results (avg 6.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2116.3016.50$16.401.2%7780.5410.5K
$160.00Aug 2112.3012.50$12.401.6%1.2K0.4511.6K
$160.00Jul 244.905.00$4.952.0%9900.351.8K
$145.00Aug 2118.6019.00$18.802.1%600.58346
$149.00Jul 248.909.10$9.002.2%430.5325
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2134.1034.50$34.301.2%560.662.6K
$145.00Aug 2115.0015.20$15.101.3%1.2K0.416.4K
$140.00Aug 2112.6012.80$12.701.6%2360.378.1K
$150.00Aug 2117.6017.90$17.751.7%6990.4618.6K
$147.00Jul 102.752.80$2.781.8%6.0K0.412.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.63, 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%7.4K0.0812.7K
$162.50Jul 100.450.50$0.4810.4%4.0K0.105.9K
$160.00Jul 100.650.70$0.687.4%14.9K0.1418.5K
$157.50Jul 100.951.00$0.985.1%3.1K0.195.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Jul 100.350.40$0.3813.2%5110.081.2K
$120.00Jul 170.350.40$0.3813.2%3010.045.0K
$138.00Jul 100.500.60$0.5518.2%4240.122.4K
$139.00Jul 100.600.70$0.6515.4%1.0K0.135.7K
$125.00Jul 170.600.70$0.6515.4%2700.073.9K

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 1018.5019.50$19.005.3%181.00758
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 1021.0021.80$21.403.7%2260.951.8K
$167.50Jul 1018.4019.60$19.006.3%510.941.3K

Most actively traded options today. High liquidity = easy entry/exit. 303 active (total vol 212.4K, 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%9.4K0.0515.3K
$155.00Jul 101.401.45$1.423.5%9.0K0.278.6K
$150.00Jul 103.003.20$3.106.5%8.5K0.463.8K
$165.00Jul 100.350.40$0.3813.2%7.4K0.0812.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 100.800.85$0.836.0%14.0K0.1617.8K
$145.00Jul 102.002.05$2.032.5%11.1K0.3311.5K
$150.00Jul 104.204.30$4.252.4%10.6K0.5411.4K
$147.00Jul 102.752.80$2.781.8%6.0K0.412.7K
$148.00Jul 103.103.30$3.206.2%5.7K0.453.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 17.7%, max 37.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21114.9%83.6%37.4%1.8K10.2K
$177.50Jul 10Aug 14116.4%85.7%35.8%6892.7K
$120.00Jul 10Aug 21114.0%87.1%30.8%1361
$125.00Jul 10Aug 21109.2%85.6%27.6%281
$172.50Jul 10Aug 14106.5%85.4%24.7%1.3K6.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21114.9%83.6%37.4%1173.7K
$177.50Jul 10Aug 7116.4%86.5%34.5%10148
$120.00Jul 10Aug 21114.0%87.1%30.8%1.6K8.1K
$125.00Jul 10Aug 21109.2%85.6%27.6%1.4K6.2K
$172.50Jul 10Aug 14106.5%85.4%24.7%10294

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 17.52, avg 2.44)

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
$175.00$177.50Jul 24$0.18$2.32$0.1812.89$175.18
$160.00$162.50Jul 10$0.20$2.30$0.2011.50$160.20
$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$0.27$4.73$0.2717.52$124.73
$130.00$125.00Jul 17$0.45$4.55$0.4510.11$129.55
$138.00$137.00Jul 10$0.10$0.90$0.109.00$137.90
$125.00$120.00Jul 24$0.50$4.50$0.509.00$124.50
$141.00$140.00Jul 10$0.15$0.85$0.155.67$140.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 261 found (best R:R 29.00, avg 1.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$127.00$130.00Jul 10$2.90$2.90$0.1029.00$129.90
$120.00$125.00Jul 10$4.60$4.60$0.4011.50$124.60
$130.00$135.00Jul 24$4.60$4.60$0.4011.50$134.60
$120.00$125.00Jul 24$4.50$4.50$0.509.00$124.50
$125.00$130.00Jul 17$4.35$4.35$0.656.69$129.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$167.50Jul 10$2.40$2.40$0.1024.00$167.60
$175.00$172.50Jul 17$2.40$2.40$0.1024.00$172.60
$175.00$172.50Jul 31$2.35$2.35$0.1515.67$172.65
$175.00$172.50Aug 14$2.30$2.30$0.2011.50$172.70
$148.00$147.00Aug 14$0.90$0.90$0.109.00$147.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $2.68, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.10114.0%83.3%
$177.50Jul 10Jul 17$0.85116.4%85.2%
$175.00Jul 10Jul 17$0.95114.9%83.5%
$130.00Jul 10Jul 17$1.0095.3%76.2%
$172.50Jul 10Jul 17$1.09106.5%81.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.35114.0%83.3%
$125.00Jul 10Jul 17$0.57109.2%79.7%
$130.00Jul 10Jul 17$0.9795.3%76.2%
$175.00Jul 10Jul 17$1.10114.9%83.5%
$170.00Jul 10Jul 17$1.15102.7%79.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 4.84% of stock, avg 16.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 10$4.00$3.20$7.20$140.80$155.204.84%
$149.00Jul 10$3.50$3.70$7.20$141.80$156.204.84%
$150.00Jul 10$3.10$4.25$7.35$142.65$157.354.94%
$147.00Jul 10$4.60$2.78$7.38$139.62$154.384.96%
$146.00Jul 10$5.20$2.38$7.58$138.42$153.585.10%
$145.00Jul 10$5.90$2.03$7.93$137.07$152.935.33%
$152.50Jul 10$2.13$5.80$7.93$144.57$160.435.33%
$144.00Jul 10$6.60$1.70$8.30$135.70$152.305.58%
$143.00Jul 10$7.30$1.42$8.72$134.28$151.725.86%
$155.00Jul 10$1.42$7.70$9.12$145.88$164.126.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.82% of stock, avg 11.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$145.00Jul 10$0.68$2.03$2.71$142.29$162.71
$157.50$145.00Jul 10$0.98$2.03$3.01$141.99$160.51
$160.00$146.00Jul 10$0.68$2.38$3.06$142.94$163.06
$157.50$146.00Jul 10$0.98$2.38$3.36$142.64$160.86
$155.00$145.00Jul 10$1.42$2.03$3.45$141.55$158.45
$160.00$147.00Jul 10$0.68$2.78$3.46$143.54$163.46
$160.00$125.00Jul 17$3.03$0.65$3.68$121.32$163.68
$157.50$147.00Jul 10$0.98$2.78$3.76$143.24$161.26
$155.00$146.00Jul 10$1.42$2.38$3.80$142.20$158.80
$160.00$148.00Jul 10$0.68$3.20$3.88$144.12$163.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 240 found (best R:R 19.00, avg credit $2.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Jul 31$4.75$0.2519.00$120.25$134.75
155/160165/170Aug 21$4.75$0.2519.00$155.25$169.75
120/125130/135Aug 21$4.65$0.3513.29$120.35$134.65
145/150155/160Aug 21$4.55$0.4510.11$145.45$159.55
150/152155/158Jul 17$2.25$0.259.00$150.25$157.25
120/125135/140Aug 14$4.50$0.509.00$120.50$139.50
135/140145/150Aug 21$4.50$0.509.00$135.50$149.50
140/145150/155Aug 21$4.50$0.509.00$140.50$154.50
130/135140/145Aug 21$4.45$0.558.09$130.55$144.45
152/155158/160Jul 17$2.22$0.287.93$152.78$159.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 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
$125.00$130.00$135.00Aug 21$0.10$4.9049.00
$170.00$172.50$175.00Jul 17$0.09$2.4126.78
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$162.50$165.00Jul 10$0.05$2.4549.00
$167.50$170.00$172.50Jul 10$0.05$2.4549.00
$152.50$155.00$157.50Jul 24$0.05$2.4549.00
$152.50$155.00$157.50Jul 31$0.05$2.4549.00
$120.00$125.00$130.00Aug 7$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 $-0.11, 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
$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-$0.20$4.80
$135.00$130.001:2Jul 17-$0.32$4.68
$125.00$120.001:2Jul 24-$0.50$4.50
$140.00$135.001:2Jul 17-$0.66$4.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 10.96%, avg 4.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.300.540.8%10.96%11.81%77810.5K
$149.00Aug 14$14.700.540.2%9.88%10.06%431
$150.00Aug 14$14.500.540.8%9.75%10.60%4189
$155.00Aug 21$14.100.494.2%9.48%13.69%1238.1K
$149.00Aug 7$14.000.550.2%9.41%9.59%310
$152.50Aug 14$13.500.512.5%9.08%11.60%4459
$150.00Aug 7$13.300.540.8%8.94%9.79%117254
$160.00Aug 21$12.300.457.6%8.27%15.84%1.2K11.6K
$152.50Aug 7$12.200.512.5%8.20%10.73%95199
$155.00Aug 14$12.200.494.2%8.20%12.41%10615

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 155,602
Total Puts 171,688
Put/Call Ratio 1.10
Net Difference -16,086

Prior's Put/Call Breakdown

Total Calls 245,184
Total Puts 205,402
Put/Call Ratio 0.84
Net Difference 39,782

Prior 7-Day Put/Call Summary

Total Calls 2,294,204
Total Puts 1,695,410
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