Tour v302
SPCX
SPACE EX TECH SPACEX A
$148.63 -0.56%
(7/8 13:35) ◀
|
Wednesday, July 8, 2026 (1:40pm)
January 2026
|
▶ (7/8 13:45)
◀ 7/8 13:40 ▶

Option Volume

Detail
ℹ
Current (07/08 1:40pm) 335,835
Calls: 159,446 (47%)
Puts: 176,389 (53%)
Prior (07/07) 464,667
Calls: 254,482 (55%)
Puts: 210,185 (45%)
Current vs Prior -27.73%
Calls: -37.34% (Calls)
Puts: -16.08% (Puts)
Prior 7-Day Total 4,022,601
Calls: 2,311,151 (57%)
Puts: 1,711,450 (43%)
Prior 7-Day Average 574,657
Calls: 330,164 (57%)
Puts: 244,492 (43%)
Current vs Prior 7-Day Avg -41.56%
Calls: -51.71%
Puts: -27.86%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 1:40pm) $208.65M
Calls: $66.49M (32%)
Puts: $142.16M (68%)
Prior (07/07) $247.84M
Calls: $96.63M (39%)
Puts: $151.21M (61%)
Current vs Prior -15.81%
Calls: -31.19%
Puts: -5.98%
Prior 7-Day Total $2.47B
Calls: $1.04B (42%)
Puts: $1.43B (58%)
Prior 7-Day Average $352.87M
Calls: $148.46M (42%)
Puts: $204.42M (58%)
Current vs Prior 7-Day Avg -40.87%
Calls: -55.21%
Puts: -30.45%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 1:40pm) 1.11
Prior (07/07) 0.83
Current vs Prior +33.94%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +30.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 1:40pm) 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% | 10.87%10.87% | 24.56%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -18.29% | -7.46%-7.46% | -1.46%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -29.09% | -8.55%-11.04% | -4.66%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -18.29% | -7.46%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.56% | 3.07%
Calls: 2.53% | 3.47%
Puts: 2.60% | 2.67%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +23.08% | +8.48%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -60.93% | -44.33%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($142.16M). Slightly bearish P/C ratio of 1.11. 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
13:40BEARISHBEARISHBEARISH
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 235 of results (avg 5.3%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2116.3016.40$16.350.6%8520.5410.5K
$160.00Jul 172.902.95$2.931.7%3.6K0.2810.8K
$145.00Jul 105.705.80$5.751.7%1890.67332
$140.00Aug 2121.0021.40$21.201.9%3180.63295
$155.00Aug 2114.0014.30$14.152.1%1360.498.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2115.2015.40$15.301.3%1.3K0.416.4K
$152.50Jul 105.906.00$5.951.7%4.1K0.652.8K
$147.00Jul 102.852.90$2.881.7%6.1K0.422.7K
$155.00Aug 2120.5020.90$20.701.9%1140.5020.2K
$160.00Aug 2123.7024.20$23.952.1%900.5512.9K

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. 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 1018.5019.00$18.752.7%191.00758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 1027.8029.50$28.655.9%70.97131
$175.00Jul 1025.8027.00$26.404.5%620.961.1K
$172.50Jul 1023.2024.50$23.855.5%100.96266
$170.00Jul 1020.9022.00$21.455.1%2270.951.8K
$167.50Jul 1019.0019.60$19.303.1%540.941.3K

Most actively traded options today. High liquidity = easy entry/exit. 305 active (total vol 217.6K, 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%9.2K0.268.6K
$150.00Jul 103.003.10$3.053.3%8.8K0.453.8K
$165.00Jul 100.350.40$0.3813.2%7.5K0.0812.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 100.800.90$0.8511.8%14.1K0.1717.8K
$145.00Jul 102.052.15$2.104.8%11.3K0.3411.5K
$150.00Jul 104.304.50$4.404.5%10.8K0.5511.4K
$148.00Jul 103.303.40$3.353.0%6.2K0.463.6K
$147.00Jul 102.852.90$2.881.7%6.1K0.422.7K

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 18.4%, max 39.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21116.0%83.3%39.3%1.9K10.2K
$177.50Jul 10Aug 14117.5%85.5%37.4%6892.7K
$120.00Jul 10Aug 21113.7%87.7%29.7%1361
$125.00Jul 10Aug 21108.9%85.4%27.4%1381
$172.50Jul 10Aug 14107.7%85.3%26.3%1.4K6.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21116.0%83.3%39.3%1183.7K
$177.50Jul 10Aug 7117.5%86.6%35.8%10148
$120.00Jul 10Aug 21113.7%87.7%29.7%1.7K8.1K
$125.00Jul 10Aug 21108.9%85.4%27.4%1.4K6.2K
$172.50Jul 10Aug 14107.7%85.3%26.3%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 19.83, avg 2.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$177.50Jul 24$0.12$2.38$0.1219.83$175.12
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.25$4.75$0.2519.00$124.75
$130.00$125.00Jul 17$0.50$4.50$0.509.00$129.50
$125.00$120.00Jul 24$0.55$4.45$0.558.09$124.45
$139.00$138.00Jul 10$0.13$0.87$0.136.69$138.87
$140.00$139.00Jul 10$0.15$0.85$0.155.67$139.85

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 1.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 17$4.70$4.70$0.3015.67$124.70
$125.00$130.00Jul 17$4.65$4.65$0.3513.29$129.65
$120.00$125.00Jul 10$4.60$4.60$0.4011.50$124.60
$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$2.30$2.30$0.2011.50$170.20
$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
$160.00$157.50Jul 10$2.25$2.25$0.259.00$157.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $2.62, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.10113.7%82.6%
$177.50Jul 10Jul 17$0.85117.5%86.1%
$175.00Jul 10Jul 17$0.95116.0%84.5%
$172.50Jul 10Jul 17$1.09107.7%82.3%
$170.00Jul 10Jul 17$1.22103.9%80.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.35113.7%82.6%
$125.00Jul 10Jul 17$0.55108.9%78.2%
$175.00Jul 10Jul 17$0.90116.0%84.5%
$177.50Jul 10Jul 17$0.90117.5%86.1%
$130.00Jul 10Jul 17$1.0094.9%75.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 4.91% of stock, avg 16.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 10$3.95$3.35$7.30$140.70$155.304.91%
$149.00Jul 10$3.45$3.85$7.30$141.70$156.304.91%
$147.00Jul 10$4.50$2.88$7.38$139.62$154.384.97%
$150.00Jul 10$3.05$4.40$7.45$142.55$157.455.01%
$146.00Jul 10$5.10$2.45$7.55$138.45$153.555.08%
$145.00Jul 10$5.75$2.10$7.85$137.15$152.855.28%
$152.50Jul 10$2.08$5.95$8.03$144.47$160.535.40%
$144.00Jul 10$6.45$1.78$8.23$135.77$152.235.54%
$143.00Jul 10$7.15$1.48$8.63$134.37$151.635.81%
$142.00Jul 10$7.95$1.23$9.18$132.82$151.186.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.86% of stock, avg 11.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$144.00Jul 10$0.98$1.78$2.76$141.24$160.26
$157.50$145.00Jul 10$0.98$2.10$3.08$141.92$160.58
$155.00$144.00Jul 10$1.42$1.78$3.20$140.80$158.20
$157.50$146.00Jul 10$0.98$2.45$3.43$142.57$160.93
$155.00$145.00Jul 10$1.42$2.10$3.52$141.48$158.52
$160.00$125.00Jul 17$2.93$0.63$3.56$121.44$163.56
$152.50$144.00Jul 10$2.08$1.78$3.86$140.14$156.36
$155.00$146.00Jul 10$1.42$2.45$3.87$142.13$158.87
$157.50$147.00Jul 10$0.98$2.88$3.86$143.14$161.36
$160.00$130.00Jul 17$2.93$1.13$4.06$125.94$164.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 found (best R:R 26.78, avg credit $2.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Jul 31$4.82$0.1826.78$120.18$134.82
120/125130/135Jul 24$4.80$0.2024.00$120.20$134.80
125/130135/140Aug 21$4.80$0.2024.00$125.20$139.80
140/145150/155Aug 21$4.70$0.3015.67$140.30$154.70
155/160165/170Aug 21$4.65$0.3513.29$155.35$169.65
120/125130/135Jul 17$4.55$0.4510.11$120.45$134.55
143/144146/147Jul 24$0.90$0.109.00$143.10$146.90
125/130135/140Jul 17$4.45$0.558.09$125.55$139.45
120/125135/140Aug 14$4.45$0.558.09$120.55$139.45
125/130135/140Aug 14$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. 142 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
$130.00$135.00$140.00Aug 21$0.05$4.9599.00
$170.00$172.50$175.00Jul 10$0.05$2.4549.00
$165.00$167.50$170.00Jul 24$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$162.50$165.00$167.50Jul 17$0.05$2.4549.00
$130.00$135.00$140.00Aug 14$0.15$4.8532.33
$167.50$170.00$172.50Jul 17$0.10$2.4024.00
$170.00$172.50$175.00Jul 17$0.10$2.4024.00
$150.00$152.50$155.00Jul 31$0.10$2.4024.00

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 $-0.13, 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-$0.13$4.87
$130.00$125.001:2Jul 17-$0.13$4.87
$135.00$130.001:2Jul 17-$0.34$4.66
$125.00$120.001:2Jul 24-$0.45$4.55
$140.00$135.001:2Jul 17-$0.69$4.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 10.97%, avg 4.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.300.540.9%10.97%11.89%85210.5K
$149.00Aug 14$15.000.550.2%10.09%10.34%831
$150.00Aug 14$14.500.540.9%9.76%10.68%4589
$149.00Aug 7$14.000.550.2%9.42%9.67%310
$155.00Aug 21$14.000.494.3%9.42%13.71%1368.1K
$152.50Aug 14$13.500.512.6%9.08%11.69%4459
$150.00Aug 7$13.300.540.9%8.95%9.87%119254
$152.50Aug 7$12.200.512.6%8.21%10.81%96199
$155.00Aug 14$12.200.494.3%8.21%12.49%10615
$160.00Aug 21$12.100.457.7%8.14%15.79%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 159,446
Total Puts 176,389
Put/Call Ratio 1.11
Net Difference -16,943

Prior's Put/Call Breakdown

Total Calls 254,482
Total Puts 210,185
Put/Call Ratio 0.83
Net Difference 44,297

Prior 7-Day Put/Call Summary

Total Calls 2,311,151
Total Puts 1,711,450
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