Tour v302
SPCX
SPACE EX TECH SPACEX A
$148.81 -0.44%
(7/8 13:25) ◀
|
Wednesday, July 8, 2026 (1:30pm)
January 2026
|
▶ (7/8 13:35)
◀ 7/8 13:30 ▶

Option Volume

Detail
ℹ
Current (07/08 1:30pm) 331,698
Calls: 157,863 (48%)
Puts: 173,835 (52%)
Prior (07/07) 458,998
Calls: 252,205 (55%)
Puts: 206,793 (45%)
Current vs Prior -27.73%
Calls: -37.41% (Calls)
Puts: -15.94% (Puts)
Prior 7-Day Total 4,008,520
Calls: 2,303,411 (57%)
Puts: 1,705,109 (43%)
Prior 7-Day Average 572,645
Calls: 329,058 (57%)
Puts: 243,587 (43%)
Current vs Prior 7-Day Avg -42.08%
Calls: -52.03%
Puts: -28.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 1:30pm) $204.87M
Calls: $65.72M (32%)
Puts: $139.15M (68%)
Prior (07/07) $244.36M
Calls: $95.23M (39%)
Puts: $149.13M (61%)
Current vs Prior -16.16%
Calls: -30.99%
Puts: -6.69%
Prior 7-Day Total $2.46B
Calls: $1.03B (42%)
Puts: $1.43B (58%)
Prior 7-Day Average $351.14M
Calls: $147.34M (42%)
Puts: $203.80M (58%)
Current vs Prior 7-Day Avg -41.66%
Calls: -55.40%
Puts: -31.72%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 1:30pm) 1.10
Prior (07/07) 0.82
Current vs Prior +34.30%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +29.43%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 1:30pm) 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% | 10.85%10.85% | 24.46%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -17.87% | -7.57%-7.57% | -1.85%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -28.72% | -8.66%-11.15% | -5.04%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -17.87% | -7.57%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.77% | 3.17%
Calls: 4.88% | 2.27%
Puts: 2.67% | 4.08%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +81.25% | +12.01%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -42.46% | -42.52%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($139.15M). 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
13:30BEARISHBEARISHBEARISH
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 228 of results (avg 5.9%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2116.3016.50$16.401.2%8240.5410.5K
$145.00Aug 2118.6018.90$18.751.6%800.58346
$145.00Jul 178.708.90$8.802.3%7170.611.1K
$152.50Jul 102.102.15$2.132.3%6.6K0.363.5K
$140.00Aug 2121.0021.50$21.252.4%2820.63295
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2112.6012.80$12.701.6%2380.368.1K
$150.00Aug 2117.5017.80$17.651.7%7260.4618.6K
$120.00Aug 215.705.80$5.751.7%1.6K0.207.1K
$170.00Aug 2130.3030.90$30.602.0%130.633.2K
$145.00Aug 2114.9015.20$15.052.0%1.3K0.416.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 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%7.5K0.0812.7K
$162.50Jul 100.450.50$0.4810.4%4.0K0.105.9K
$160.00Jul 100.650.70$0.687.4%15.2K0.1418.5K
$157.50Jul 100.951.00$0.985.1%3.2K0.195.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 100.300.35$0.3215.6%1.9K0.076.5K
$136.00Jul 100.350.40$0.3813.2%5160.081.2K
$120.00Jul 170.350.40$0.3813.2%3040.045.0K
$138.00Jul 100.500.60$0.5518.2%5380.112.4K
$125.00Jul 170.600.70$0.6515.4%2720.073.9K

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%180.94758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 1027.8029.50$28.655.9%70.97131
$175.00Jul 1025.7027.00$26.354.9%610.961.1K
$172.50Jul 1023.2024.50$23.855.5%100.96266
$170.00Jul 1020.9021.90$21.404.7%2260.951.8K
$167.50Jul 1018.7019.60$19.154.7%540.941.3K

Most actively traded options today. High liquidity = easy entry/exit. 304 active (total vol 215.7K, top 15.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.650.70$0.687.4%15.2K0.1418.5K
$170.00Jul 100.200.25$0.2321.7%9.4K0.0515.3K
$155.00Jul 101.401.50$1.456.9%9.1K0.278.6K
$150.00Jul 103.003.20$3.106.5%8.7K0.473.8K
$165.00Jul 100.350.40$0.3813.2%7.5K0.0812.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 100.800.85$0.836.0%14.1K0.1617.8K
$145.00Jul 102.002.10$2.054.9%11.3K0.3211.5K
$150.00Jul 104.204.40$4.304.7%10.8K0.5411.4K
$148.00Jul 103.203.30$3.253.1%6.1K0.453.6K
$147.00Jul 102.752.85$2.803.6%6.0K0.412.7K

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 17.9%, max 37.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21114.4%83.3%37.4%1.8K10.2K
$177.50Jul 10Aug 14116.0%85.5%35.6%6892.7K
$120.00Jul 10Aug 21114.6%87.0%31.7%1361
$125.00Jul 10Aug 21109.9%85.9%28.0%1381
$172.50Jul 10Aug 14106.1%85.3%24.4%1.3K6.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21114.4%83.3%37.4%1173.7K
$177.50Jul 10Aug 7116.0%86.5%34.0%10148
$120.00Jul 10Aug 21114.6%87.0%31.7%1.6K8.1K
$125.00Jul 10Aug 21109.9%85.9%28.0%1.4K6.2K
$172.50Jul 10Aug 14106.1%85.3%24.4%10294

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 17.52, avg 2.60)

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$0.15$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
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
$125.00$120.00Jul 24$0.48$4.52$0.489.42$124.52
$138.00$137.00Jul 10$0.10$0.90$0.109.00$137.90
$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. 266 found (best R:R 24.00, avg 1.96)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$125.00$130.00Jul 17$4.60$4.60$0.4011.50$129.60
$132.00$134.00Jul 10$1.80$1.80$0.209.00$133.80
$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
$172.50$170.00Jul 17$2.35$2.35$0.1515.67$170.15
$160.00$157.50Jul 10$2.30$2.30$0.2011.50$157.70
$177.50$175.00Jul 10$2.30$2.30$0.2011.50$175.20
$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 $2.57, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.05109.9%79.7%
$120.00Jul 10Jul 17$0.10114.6%83.3%
$177.50Jul 10Jul 17$0.85116.0%85.2%
$175.00Jul 10Jul 17$0.95114.4%83.5%
$172.50Jul 10Jul 17$1.09106.1%81.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.35114.6%83.3%
$125.00Jul 10Jul 17$0.57109.9%79.7%
$175.00Jul 10Jul 17$0.75114.4%83.5%
$177.50Jul 10Jul 17$0.90116.0%85.2%
$130.00Jul 10Jul 17$0.9796.1%76.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 4.91% of stock, avg 16.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Jul 10$3.55$3.75$7.30$141.70$156.304.91%
$148.00Jul 10$4.10$3.25$7.35$140.65$155.354.94%
$147.00Jul 10$4.60$2.80$7.40$139.60$154.404.97%
$150.00Jul 10$3.10$4.30$7.40$142.60$157.404.97%
$146.00Jul 10$5.20$2.40$7.60$138.40$153.605.11%
$152.50Jul 10$2.13$5.80$7.93$144.57$160.435.33%
$145.00Jul 10$5.90$2.05$7.95$137.05$152.955.34%
$144.00Jul 10$6.60$1.73$8.33$135.67$152.335.60%
$143.00Jul 10$7.30$1.42$8.72$134.28$151.725.86%
$155.00Jul 10$1.45$7.65$9.10$145.90$164.106.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.83% of stock, avg 11.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$145.00Jul 10$0.68$2.05$2.73$142.27$162.73
$157.50$145.00Jul 10$0.98$2.05$3.03$141.97$160.53
$160.00$146.00Jul 10$0.68$2.40$3.08$142.92$163.08
$157.50$146.00Jul 10$0.98$2.40$3.38$142.62$160.88
$160.00$147.00Jul 10$0.68$2.80$3.48$143.52$163.48
$155.00$145.00Jul 10$1.45$2.05$3.50$141.50$158.50
$160.00$125.00Jul 17$3.00$0.65$3.65$121.35$163.65
$157.50$147.00Jul 10$0.98$2.80$3.78$143.22$161.28
$155.00$146.00Jul 10$1.45$2.40$3.85$142.15$158.85
$160.00$148.00Jul 10$0.68$3.25$3.93$144.07$163.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 239 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
120/125130/135Jul 24$4.73$0.2717.52$120.27$134.73
150/155160/165Aug 21$4.70$0.3015.67$150.30$164.70
120/125130/135Jul 17$4.67$0.3314.15$120.33$134.67
120/125135/140Aug 14$4.60$0.4011.50$120.40$139.60
125/130135/140Aug 21$4.60$0.4011.50$125.40$139.60
155/160165/170Aug 21$4.55$0.4510.11$155.45$169.55
150/152155/158Jul 17$2.25$0.259.00$150.25$157.25
143/144147/148Jul 31$0.90$0.109.00$143.10$147.90
144/145147/148Jul 31$0.90$0.109.00$144.10$147.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.05$4.9599.00
$120.00$125.00$130.00Aug 7$0.05$4.9599.00
$170.00$172.50$175.00Jul 10$0.05$2.4549.00
$160.00$162.50$165.00Jul 24$0.05$2.4549.00
$150.00$155.00$160.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
$162.50$165.00$167.50Jul 31$0.05$2.4549.00
$150.00$155.00$160.00Aug 21$0.10$4.9049.00
$120.00$125.00$130.00Aug 7$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-$0.20$4.80
$135.00$130.001:2Jul 17-$0.32$4.68
$125.00$120.001:2Jul 24-$0.52$4.48
$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 10.95%, avg 4.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.300.540.8%10.95%11.75%82410.5K
$149.00Aug 14$15.000.550.1%10.08%10.21%831
$150.00Aug 14$14.500.540.8%9.74%10.54%4489
$155.00Aug 21$14.200.494.2%9.54%13.70%1248.1K
$149.00Aug 7$14.000.550.1%9.41%9.54%310
$152.50Aug 14$13.500.512.5%9.07%11.55%4459
$150.00Aug 7$13.300.540.8%8.94%9.74%117254
$152.50Aug 7$12.400.512.5%8.33%10.81%96199
$160.00Aug 21$12.300.457.5%8.27%15.79%1.2K11.6K
$155.00Aug 14$12.200.494.2%8.20%12.36%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 157,863
Total Puts 173,835
Put/Call Ratio 1.10
Net Difference -15,972

Prior's Put/Call Breakdown

Total Calls 252,205
Total Puts 206,793
Put/Call Ratio 0.82
Net Difference 45,412

Prior 7-Day Put/Call Summary

Total Calls 2,303,411
Total Puts 1,705,109
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