Tour v302
SPCX
SPACE EX TECH SPACEX A
$149.06 -0.28%
(7/8 13:20) ◀
|
Wednesday, July 8, 2026 (1:25pm)
January 2026
|
▶ (7/8 13:30)
◀ 7/8 13:25 ▶

Option Volume

Detail
ℹ
Current (07/08 1:25pm) 329,392
Calls: 156,715 (48%)
Puts: 172,677 (52%)
Prior (07/07) 457,554
Calls: 251,147 (55%)
Puts: 206,407 (45%)
Current vs Prior -28.01%
Calls: -37.60% (Calls)
Puts: -16.34% (Puts)
Prior 7-Day Total 3,999,254
Calls: 2,298,689 (57%)
Puts: 1,700,565 (43%)
Prior 7-Day Average 571,322
Calls: 328,384 (57%)
Puts: 242,937 (43%)
Current vs Prior 7-Day Avg -42.35%
Calls: -52.28%
Puts: -28.92%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 1:25pm) $202.14M
Calls: $64.92M (32%)
Puts: $137.22M (68%)
Prior (07/07) $243.89M
Calls: $94.29M (39%)
Puts: $149.60M (61%)
Current vs Prior -17.12%
Calls: -31.15%
Puts: -8.27%
Prior 7-Day Total $2.45B
Calls: $1.03B (42%)
Puts: $1.42B (58%)
Prior 7-Day Average $349.97M
Calls: $146.78M (42%)
Puts: $203.19M (58%)
Current vs Prior 7-Day Avg -42.24%
Calls: -55.77%
Puts: -32.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 1:25pm) 1.10
Prior (07/07) 0.82
Current vs Prior +34.07%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +29.42%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 1:25pm) 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 5.23% | 10.73%10.73% | 24.55%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -18.53% | -8.58%-8.58% | -1.47%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -29.30% | -9.66%-12.12% | -4.68%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -18.53% | -8.58%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.58% | 4.80%
Calls: 2.74% | 6.82%
Puts: 2.41% | 2.78%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +24.04% | +69.61%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -60.63% | -12.96%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($137.22M). Slightly bearish P/C ratio of 1.10. 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
13:25BEARISHBEARISHBEARISH
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 227 of results (avg 5.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2118.9019.00$18.950.5%680.58346
$150.00Aug 2116.4016.60$16.501.2%8060.5410.5K
$170.00Aug 219.409.60$9.502.1%2490.374.8K
$152.50Jul 102.202.25$2.232.2%6.5K0.363.5K
$160.00Aug 2112.4012.70$12.552.4%1.2K0.4511.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2114.9015.10$15.001.3%1.3K0.416.4K
$175.00Aug 2134.0034.50$34.251.5%560.662.6K
$140.00Aug 2112.6012.80$12.701.6%2360.368.1K
$150.00Aug 2117.5017.80$17.651.7%7140.4618.6K
$155.00Aug 2120.4020.80$20.601.9%1140.5020.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.59, 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%15.0K0.1418.5K
$177.50Jul 170.951.00$0.985.1%1820.11635
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Jul 100.350.40$0.3813.2%5150.081.2K
$120.00Jul 170.350.40$0.3813.2%3010.045.0K
$138.00Jul 100.500.55$0.539.4%5280.112.4K
$139.00Jul 100.600.70$0.6515.4%1.0K0.135.7K
$125.00Jul 170.600.70$0.6515.4%2710.073.9K

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%101.0023
$126.00Jul 1022.2025.10$23.6512.3%101.0012
$127.00Jul 1019.9023.90$21.9018.3%--1.0011
$130.00Jul 1018.5019.40$18.954.7%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 1020.8021.80$21.304.7%2260.951.8K
$167.50Jul 1018.5019.60$19.055.8%510.941.3K

Most actively traded options today. High liquidity = easy entry/exit. 304 active (total vol 213.9K, top 15.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.650.70$0.687.4%15.0K0.1418.5K
$170.00Jul 100.200.25$0.2321.7%9.4K0.0515.3K
$155.00Jul 101.501.55$1.533.3%9.0K0.288.6K
$150.00Jul 103.203.30$3.253.1%8.6K0.473.8K
$165.00Jul 100.350.40$0.3813.2%7.4K0.0812.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 100.750.80$0.786.4%14.1K0.1617.8K
$145.00Jul 101.901.95$1.922.6%11.2K0.3211.5K
$150.00Jul 104.104.20$4.152.4%10.6K0.5311.4K
$147.00Jul 102.602.70$2.653.8%6.0K0.402.7K
$148.00Jul 103.003.20$3.106.5%5.8K0.443.6K

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 17.3%, max 36.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21113.9%83.2%36.8%1.8K10.2K
$177.50Jul 10Aug 14115.4%85.6%34.8%6892.7K
$120.00Jul 10Aug 21114.8%87.4%31.4%1361
$125.00Jul 10Aug 21110.2%85.9%28.3%1281
$172.50Jul 10Aug 14105.6%85.4%23.6%1.3K6.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21113.9%83.2%36.9%1173.7K
$177.50Jul 10Aug 7115.4%86.5%33.4%10148
$120.00Jul 10Aug 21114.8%87.4%31.4%1.6K8.1K
$125.00Jul 10Aug 21110.2%85.9%28.3%1.4K6.2K
$172.50Jul 10Aug 14105.6%85.4%23.6%10294

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 17.52, avg 2.54)

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$177.50Aug 7$0.15$2.35$0.1515.67$175.15
$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$0.43$4.57$0.4310.63$129.57
$125.00$120.00Jul 24$0.48$4.52$0.489.42$124.52
$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. 263 found (best R:R 24.00, avg 1.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.70$4.70$0.3015.67$129.70
$120.00$125.00Jul 17$4.65$4.65$0.3513.29$124.65
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$172.50Jul 31$2.40$2.40$0.1024.00$172.60
$162.50$160.00Jul 10$2.35$2.35$0.1515.67$160.15
$167.50$165.00Jul 24$2.35$2.35$0.1515.67$165.15
$170.00$167.50Jul 31$2.35$2.35$0.1515.67$167.65
$167.50$165.00Jul 17$2.30$2.30$0.2011.50$165.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $2.60, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.05110.2%80.0%
$120.00Jul 10Jul 17$0.10114.8%83.6%
$177.50Jul 10Jul 17$0.85115.4%84.8%
$175.00Jul 10Jul 17$0.95113.9%83.1%
$130.00Jul 10Jul 17$1.0596.4%76.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.35114.8%83.6%
$125.00Jul 10Jul 17$0.57110.2%80.0%
$175.00Jul 10Jul 17$0.75113.9%83.1%
$130.00Jul 10Jul 17$0.9596.4%76.1%
$172.50Jul 10Jul 17$1.15105.6%80.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 4.83% of stock, avg 16.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Jul 10$3.65$3.55$7.20$141.80$156.204.83%
$148.00Jul 10$4.20$3.10$7.30$140.70$155.304.90%
$150.00Jul 10$3.25$4.15$7.40$142.60$157.404.96%
$147.00Jul 10$4.80$2.65$7.45$139.55$154.455.00%
$146.00Jul 10$5.40$2.25$7.65$138.35$153.655.13%
$152.50Jul 10$2.23$5.60$7.83$144.67$160.335.25%
$145.00Jul 10$5.95$1.92$7.87$137.13$152.875.28%
$144.00Jul 10$6.70$1.60$8.30$135.70$152.305.57%
$143.00Jul 10$7.40$1.35$8.75$134.25$151.755.87%
$155.00Jul 10$1.53$7.55$9.08$145.92$164.086.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.74% of stock, avg 11.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$145.00Jul 10$0.68$1.92$2.60$142.40$162.60
$157.50$145.00Jul 10$1.02$1.92$2.94$142.06$160.44
$160.00$146.00Jul 10$0.68$2.25$2.93$143.07$162.93
$157.50$146.00Jul 10$1.02$2.25$3.27$142.73$160.77
$160.00$147.00Jul 10$0.68$2.65$3.33$143.67$163.33
$155.00$145.00Jul 10$1.53$1.92$3.45$141.55$158.45
$160.00$125.00Jul 17$3.00$0.65$3.65$121.35$163.65
$157.50$147.00Jul 10$1.02$2.65$3.67$143.33$161.17
$155.00$146.00Jul 10$1.53$2.25$3.78$142.22$158.78
$160.00$148.00Jul 10$0.68$3.10$3.78$144.22$163.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 243 found (best R:R 13.29, avg credit $2.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.65$0.3513.29$150.35$164.65
150/152155/158Jul 17$2.30$0.2011.50$150.20$157.30
135/140145/150Aug 21$4.60$0.4011.50$135.40$149.60
120/125130/135Jul 31$4.57$0.4310.63$120.43$134.57
152/155158/160Jul 17$2.25$0.259.00$152.75$159.75
144/145147/148Jul 31$0.90$0.109.00$144.10$147.90
120/125135/140Aug 14$4.50$0.509.00$120.50$139.50
145/150155/160Aug 21$4.50$0.509.00$145.50$159.50
155/160165/170Aug 21$4.50$0.509.00$155.50$169.50
125/130135/140Jul 31$4.45$0.558.09$125.55$139.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 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
$170.00$172.50$175.00Jul 10$0.05$2.4549.00
$152.50$155.00$157.50Jul 24$0.05$2.4549.00
$155.00$157.50$160.00Jul 24$0.05$2.4549.00
$165.00$167.50$170.00Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 31$0.05$2.4549.00
$130.00$135.00$140.00Aug 7$0.10$4.9049.00
$120.00$125.00$130.00Aug 7$0.15$4.8532.33
$135.00$140.00$145.00Aug 21$0.15$4.8532.33
$160.00$165.00$170.00Aug 21$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. 62 found (best net $-0.11, 62 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-$0.22$4.78
$135.00$130.001:2Jul 17-$0.33$4.67
$125.00$120.001:2Jul 24-$0.52$4.48
$140.00$135.001:2Jul 17-$0.61$4.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 11.00%, avg 4.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.400.540.6%11.00%11.63%80610.5K
$150.00Aug 14$14.500.540.6%9.73%10.36%4189
$155.00Aug 21$14.200.494.0%9.53%13.51%1248.1K
$152.50Aug 14$13.500.512.3%9.06%11.36%4459
$150.00Aug 7$13.300.540.6%8.92%9.55%117254
$152.50Aug 7$12.400.512.3%8.32%10.63%95199
$160.00Aug 21$12.400.457.3%8.32%15.66%1.2K11.6K
$155.00Aug 14$12.200.494.0%8.18%12.17%10615
$157.50Aug 14$11.200.465.7%7.51%13.18%364
$155.00Aug 7$11.100.484.0%7.45%11.43%38282

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 156,715
Total Puts 172,677
Put/Call Ratio 1.10
Net Difference -15,962

Prior's Put/Call Breakdown

Total Calls 251,147
Total Puts 206,407
Put/Call Ratio 0.82
Net Difference 44,740

Prior 7-Day Put/Call Summary

Total Calls 2,298,689
Total Puts 1,700,565
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