Tour v302
SPCX
SPACE EX TECH SPACEX A
$148.67 -0.54%
(7/8 13:30) ◀
|
Wednesday, July 8, 2026 (1:35pm)
January 2026
|
▶ (7/8 13:40)
◀ 7/8 13:35 ▶

Option Volume

Detail
ℹ
Current (07/08 1:35pm) 333,172
Calls: 158,630 (48%)
Puts: 174,542 (52%)
Prior (07/07) 461,176
Calls: 253,001 (55%)
Puts: 208,175 (45%)
Current vs Prior -27.76%
Calls: -37.30% (Calls)
Puts: -16.16% (Puts)
Prior 7-Day Total 4,016,719
Calls: 2,308,123 (57%)
Puts: 1,708,596 (43%)
Prior 7-Day Average 573,817
Calls: 329,731 (57%)
Puts: 244,085 (43%)
Current vs Prior 7-Day Avg -41.94%
Calls: -51.89%
Puts: -28.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 1:35pm) $206.14M
Calls: $66.10M (32%)
Puts: $140.04M (68%)
Prior (07/07) $245.84M
Calls: $95.46M (39%)
Puts: $150.37M (61%)
Current vs Prior -16.15%
Calls: -30.76%
Puts: -6.87%
Prior 7-Day Total $2.46B
Calls: $1.04B (42%)
Puts: $1.43B (58%)
Prior 7-Day Average $352.07M
Calls: $148.00M (42%)
Puts: $204.06M (58%)
Current vs Prior 7-Day Avg -41.45%
Calls: -55.34%
Puts: -31.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 1:35pm) 1.10
Prior (07/07) 0.82
Current vs Prior +33.72%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +29.56%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 1:35pm) 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% | 10.83%10.83% | 24.45%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -18.31% | -7.77%-7.77% | -1.89%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -29.11% | -8.86%-11.34% | -5.08%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -18.31% | -7.77%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.13% | 2.50%
Calls: 5.00% | 2.30%
Puts: 5.26% | 2.70%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +146.63% | -11.66%
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% | -54.67%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($140.04M). 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
13:35BEARISHBEARISHBEARISH
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 5.7%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2121.2021.50$21.351.4%3080.63295
$160.00Jul 172.902.95$2.931.7%3.5K0.2910.8K
$150.00Aug 2116.2016.50$16.351.8%8260.5410.5K
$145.00Aug 2118.4018.80$18.602.2%910.58346
$145.00Jul 178.608.80$8.702.3%7290.611.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2115.1015.30$15.201.3%1.3K0.416.4K
$150.00Aug 2117.6017.90$17.751.7%7260.4618.6K
$147.00Jul 102.802.85$2.831.8%6.1K0.412.7K
$155.00Aug 2120.5020.90$20.701.9%1140.5020.2K
$170.00Aug 2130.3030.90$30.602.0%130.633.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.56, 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
$134.00Jul 100.250.30$0.2817.9%2740.06583
$135.00Jul 100.300.35$0.3215.6%1.9K0.076.5K
$136.00Jul 100.350.40$0.3813.2%5170.081.2K
$120.00Jul 170.350.40$0.3813.2%3050.045.0K
$137.00Jul 100.450.50$0.4810.4%3310.101.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 152 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1027.0031.50$29.2515.4%--0.9932
$125.00Jul 1023.2026.10$24.6511.8%100.9823
$126.00Jul 1022.2025.10$23.6512.3%100.9812
$127.00Jul 1019.9023.90$21.9018.3%--0.9811
$130.00Jul 1018.5019.40$18.954.7%180.97758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1025.8027.00$26.404.5%611.001.1K
$177.50Jul 1027.8029.50$28.655.9%71.00131
$172.50Jul 1023.2024.50$23.855.5%100.93266
$170.00Jul 1020.9021.80$21.354.2%2260.931.8K
$167.50Jul 1018.7019.60$19.154.7%540.921.3K

Most actively traded options today. High liquidity = easy entry/exit. 305 active (total vol 216.5K, 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 101.401.45$1.423.5%9.1K0.268.6K
$150.00Jul 103.003.10$3.053.3%8.7K0.463.8K
$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 102.052.10$2.082.4%11.3K0.3311.5K
$150.00Jul 104.204.40$4.304.7%10.8K0.5411.4K
$148.00Jul 103.203.40$3.306.1%6.1K0.463.6K
$147.00Jul 102.802.85$2.831.8%6.1K0.412.7K

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 18.3%, max 38.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21115.3%83.2%38.6%1.8K10.2K
$177.50Jul 10Aug 14116.8%85.5%36.6%6892.7K
$120.00Jul 10Aug 21114.0%87.0%31.0%1361
$125.00Jul 10Aug 21109.3%85.5%27.8%1381
$172.50Jul 10Aug 14107.0%85.3%25.5%1.4K6.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21115.3%83.2%38.6%1173.7K
$177.50Jul 10Aug 7116.8%86.5%35.0%10148
$120.00Jul 10Aug 21114.0%87.0%31.0%1.6K8.1K
$125.00Jul 10Aug 21109.3%85.5%27.8%1.4K6.2K
$172.50Jul 10Aug 14107.0%85.3%25.5%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 2.59)

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$0.43$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$0.13$0.87$0.136.69$138.87
$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. 265 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
$120.00$125.00Jul 24$4.60$4.60$0.4011.50$124.60
$132.00$134.00Jul 10$1.80$1.80$0.209.00$133.80
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
$162.50$160.00Jul 10$2.30$2.30$0.2011.50$160.20
$175.00$172.50Jul 24$2.30$2.30$0.2011.50$172.70
$175.00$172.50Aug 14$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 $2.56, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.05109.3%79.4%
$120.00Jul 10Jul 17$0.10114.0%83.0%
$177.50Jul 10Jul 17$0.85116.8%85.6%
$175.00Jul 10Jul 17$0.95115.3%83.9%
$172.50Jul 10Jul 17$1.09107.0%81.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.35114.0%83.0%
$125.00Jul 10Jul 17$0.57109.3%79.4%
$175.00Jul 10Jul 17$0.70115.3%83.9%
$177.50Jul 10Jul 17$0.90116.8%85.6%
$130.00Jul 10Jul 17$0.9595.4%75.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 4.91% of stock, avg 16.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 10$4.00$3.30$7.30$140.70$155.304.91%
$149.00Jul 10$3.50$3.80$7.30$141.70$156.304.91%
$147.00Jul 10$4.50$2.83$7.33$139.67$154.334.93%
$150.00Jul 10$3.05$4.30$7.35$142.65$157.354.94%
$146.00Jul 10$5.10$2.42$7.52$138.48$153.525.06%
$145.00Jul 10$5.75$2.08$7.83$137.17$152.835.27%
$152.50Jul 10$2.08$5.90$7.98$144.52$160.485.37%
$144.00Jul 10$6.55$1.75$8.30$135.70$152.305.58%
$143.00Jul 10$7.25$1.45$8.70$134.30$151.705.85%
$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 1.63% of stock, avg 11.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$144.00Jul 10$0.68$1.75$2.43$141.57$162.43
$157.50$144.00Jul 10$0.98$1.75$2.73$141.27$160.23
$160.00$145.00Jul 10$0.68$2.08$2.76$142.24$162.76
$157.50$145.00Jul 10$0.98$2.08$3.06$141.94$160.56
$160.00$146.00Jul 10$0.68$2.42$3.10$142.90$163.10
$155.00$144.00Jul 10$1.42$1.75$3.17$140.83$158.17
$157.50$146.00Jul 10$0.98$2.42$3.40$142.60$160.90
$155.00$145.00Jul 10$1.42$2.08$3.50$141.50$158.50
$160.00$147.00Jul 10$0.68$2.83$3.51$143.49$163.51
$160.00$125.00Jul 17$2.93$0.65$3.58$121.42$163.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 found (best R:R 20.74, avg credit $2.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Jul 31$4.77$0.2320.74$120.23$134.77
120/125130/135Jul 24$4.73$0.2717.52$120.27$134.73
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
140/145150/155Aug 21$4.60$0.4011.50$140.40$154.60
130/135140/145Aug 21$4.55$0.4510.11$130.45$144.55
125/130135/140Aug 21$4.50$0.509.00$125.50$139.50
150/155160/165Aug 21$4.50$0.509.00$150.50$164.50
125/130135/140Aug 14$4.45$0.558.09$125.55$139.45
145/150155/160Aug 21$4.45$0.558.09$145.55$159.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 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
$162.50$165.00$167.50Jul 17$0.05$2.4549.00
$160.00$162.50$165.00Jul 24$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.05$4.9599.00
$162.50$165.00$167.50Jul 31$0.05$2.4549.00
$140.00$145.00$150.00Aug 21$0.10$4.9049.00
$160.00$165.00$170.00Aug 21$0.10$4.9049.00
$125.00$130.00$135.00Aug 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-$0.28$4.72
$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 10.90%, avg 4.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.200.540.9%10.90%11.79%82610.5K
$149.00Aug 14$15.000.550.2%10.09%10.31%831
$150.00Aug 14$14.500.540.9%9.75%10.65%4489
$149.00Aug 7$14.000.550.2%9.42%9.64%310
$155.00Aug 21$14.000.494.3%9.42%13.67%1258.1K
$152.50Aug 14$13.500.512.6%9.08%11.66%4459
$150.00Aug 7$13.300.540.9%8.95%9.84%119254
$152.50Aug 7$12.200.512.6%8.21%10.78%96199
$155.00Aug 14$12.200.494.3%8.21%12.46%10615
$160.00Aug 21$12.100.457.6%8.14%15.76%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 158,630
Total Puts 174,542
Put/Call Ratio 1.10
Net Difference -15,912

Prior's Put/Call Breakdown

Total Calls 253,001
Total Puts 208,175
Put/Call Ratio 0.82
Net Difference 44,826

Prior 7-Day Put/Call Summary

Total Calls 2,308,123
Total Puts 1,708,596
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