Tour v302
SPCX
SPACE EX TECH SPACEX A
$148.26 -0.81%
(7/8 13:40) ◀
|
Wednesday, July 8, 2026 (1:45pm)
January 2026
|
▶ (7/8 13:50)
◀ 7/8 13:45 ▶

Option Volume

Detail
ℹ
Current (07/08 1:45pm) 340,255
Calls: 160,991 (47%)
Puts: 179,264 (53%)
Prior (07/07) 470,907
Calls: 259,504 (55%)
Puts: 211,403 (45%)
Current vs Prior -27.74%
Calls: -37.96% (Calls)
Puts: -15.20% (Puts)
Prior 7-Day Total 4,029,044
Calls: 2,313,882 (57%)
Puts: 1,715,162 (43%)
Prior 7-Day Average 575,577
Calls: 330,554 (57%)
Puts: 245,023 (43%)
Current vs Prior 7-Day Avg -40.88%
Calls: -51.30%
Puts: -26.84%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 1:45pm) $215.00M
Calls: $68.52M (32%)
Puts: $146.48M (68%)
Prior (07/07) $249.90M
Calls: $98.83M (40%)
Puts: $151.07M (60%)
Current vs Prior -13.97%
Calls: -30.67%
Puts: -3.04%
Prior 7-Day Total $2.48B
Calls: $1.04B (42%)
Puts: $1.44B (58%)
Prior 7-Day Average $353.80M
Calls: $148.68M (42%)
Puts: $205.12M (58%)
Current vs Prior 7-Day Avg -39.23%
Calls: -53.92%
Puts: -28.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 1:45pm) 1.11
Prior (07/07) 0.81
Current vs Prior +36.69%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +31.09%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 1:45pm) 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 5.33% | 10.89%10.89% | 24.72%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -17.04% | -7.23%-7.23% | -0.81%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -28.00% | -8.32%-10.82% | -4.03%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -17.04% | -7.23%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.54% | 3.08%
Calls: 2.60% | 3.55%
Puts: 2.47% | 2.60%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +22.12% | +8.83%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -61.24% | -44.15%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($146.48M). Slightly bearish P/C ratio of 1.11. P/C ratio rising 37% - 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 BULLISH
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
13:45BEARISHBEARISHBEARISH
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 230 of results (avg 5.9%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 102.902.95$2.931.7%8.9K0.443.8K
$160.00Jul 172.852.90$2.881.7%3.6K0.2810.8K
$170.00Jul 242.802.85$2.831.8%4320.221.6K
$145.00Jul 105.505.60$5.551.8%1890.65332
$147.00Jul 104.304.40$4.352.3%6000.57250
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 319.409.50$9.451.1%910.42598
$152.50Jul 106.206.30$6.251.6%4.1K0.662.8K
$135.00Jul 315.305.40$5.351.9%4230.282.1K
$145.00Aug 2115.4015.70$15.551.9%1.3K0.426.4K
$145.00Jul 175.105.20$5.151.9%2.3K0.4010.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.57, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 100.250.30$0.2817.9%2.0K0.064.3K
$165.00Jul 100.300.35$0.3215.6%7.6K0.0712.7K
$162.50Jul 100.450.50$0.4810.4%4.1K0.105.9K
$160.00Jul 100.600.65$0.637.9%15.3K0.1318.5K
$157.50Jul 100.900.95$0.935.4%3.2K0.185.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Jul 100.250.30$0.2817.9%2750.06583
$135.00Jul 100.300.35$0.3215.6%1.9K0.076.5K
$120.00Jul 170.350.40$0.3813.2%3210.045.0K
$136.00Jul 100.400.45$0.4311.6%5180.091.2K
$137.00Jul 100.500.55$0.539.4%3310.111.0K

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 1027.9031.50$29.7012.1%--0.9932
$125.00Jul 1023.0026.10$24.5512.6%100.9823
$126.00Jul 1022.0025.10$23.5513.2%100.9812
$127.00Jul 1019.9023.90$21.9018.3%--0.9811
$130.00Jul 1018.0018.90$18.454.9%200.97758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1025.8027.20$26.505.3%621.001.1K
$177.50Jul 1027.8029.70$28.756.6%71.00131
$172.50Jul 1023.2025.40$24.309.1%100.93266
$170.00Jul 1020.9022.90$21.909.1%2270.931.8K
$167.50Jul 1019.2020.30$19.755.6%540.921.3K

Most actively traded options today. High liquidity = easy entry/exit. 305 active (total vol 220.8K, top 15.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.600.65$0.637.9%15.3K0.1318.5K
$170.00Jul 100.200.25$0.2321.7%9.4K0.0515.3K
$155.00Jul 101.351.40$1.383.6%9.2K0.258.6K
$150.00Jul 102.902.95$2.931.7%8.9K0.443.8K
$165.00Jul 100.300.35$0.3215.6%7.6K0.0712.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 100.901.00$0.9510.5%14.8K0.1817.8K
$145.00Jul 102.252.30$2.282.2%11.4K0.3511.5K
$150.00Jul 104.604.70$4.652.2%10.9K0.5611.4K
$148.00Jul 103.503.60$3.552.8%6.6K0.483.6K
$147.00Jul 103.003.10$3.053.3%6.1K0.432.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 15.0%, max 37.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Jul 10Aug 14118.7%86.6%37.1%6892.7K
$175.00Jul 10Aug 21110.9%84.1%31.9%1.9K10.2K
$120.00Jul 10Aug 21112.8%87.4%29.1%1361
$172.50Jul 10Aug 14109.0%86.4%26.1%1.4K6.1K
$170.00Jul 10Aug 21105.2%83.9%25.5%9.7K20.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Jul 10Aug 7118.7%88.1%34.8%10148
$175.00Jul 10Aug 21110.9%84.1%31.9%1183.7K
$120.00Jul 10Aug 21112.8%87.4%29.1%1.7K8.1K
$172.50Jul 10Aug 14109.0%86.4%26.1%10294
$170.00Jul 10Aug 21105.2%83.9%25.5%2425.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 19.83, avg 2.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$177.50Jul 17$0.12$2.38$0.1219.83$175.12
$160.00$162.50Jul 10$0.15$2.35$0.1515.67$160.15
$172.50$175.00Jul 17$0.15$2.35$0.1515.67$172.65
$162.50$165.00Jul 10$0.16$2.34$0.1614.63$162.66
$175.00$177.50Jul 24$0.17$2.33$0.1713.71$175.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.30$4.70$0.3015.67$124.70
$130.00$125.00Jul 17$0.49$4.51$0.499.20$129.51
$137.00$136.00Jul 10$0.10$0.90$0.109.00$136.90
$136.00$135.00Jul 10$0.11$0.89$0.118.09$135.89
$125.00$120.00Jul 24$0.56$4.44$0.567.93$124.44

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 267 found (best R:R 15.67, avg 1.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.70$4.70$0.3015.67$129.70
$130.00$135.00Jul 17$4.30$4.30$0.706.14$134.30
$120.00$125.00Jul 24$4.30$4.30$0.706.14$124.30
$120.00$125.00Jul 17$4.20$4.20$0.805.25$124.20
$125.00$130.00Jul 24$4.20$4.20$0.805.25$129.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$167.50$165.00Jul 24$2.35$2.35$0.1515.67$165.15
$175.00$172.50Jul 31$2.35$2.35$0.1515.67$172.65
$165.00$162.50Jul 10$2.30$2.30$0.2011.50$162.70
$160.00$157.50Jul 10$2.25$2.25$0.259.00$157.75
$162.50$160.00Jul 10$2.25$2.25$0.259.00$160.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $2.65, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Jul 10Jul 17$0.85118.7%86.9%
$175.00Jul 10Jul 17$0.97110.9%84.7%
$172.50Jul 10Jul 17$1.07109.0%82.6%
$170.00Jul 10Jul 17$1.22105.2%81.3%
$130.00Jul 10Jul 17$1.3593.8%76.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.35112.8%82.0%
$125.00Jul 10Jul 17$0.60107.9%79.0%
$167.50Jul 10Jul 17$0.65100.1%78.8%
$172.50Jul 10Jul 17$0.70109.0%82.6%
$177.50Jul 10Jul 17$0.80118.7%86.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 4.99% of stock, avg 16.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$147.00Jul 10$4.35$3.05$7.40$139.60$154.404.99%
$148.00Jul 10$3.85$3.55$7.40$140.60$155.404.99%
$149.00Jul 10$3.35$4.05$7.40$141.60$156.404.99%
$146.00Jul 10$4.90$2.65$7.55$138.45$153.555.09%
$150.00Jul 10$2.93$4.65$7.58$142.42$157.585.11%
$145.00Jul 10$5.55$2.28$7.83$137.17$152.835.28%
$144.00Jul 10$6.20$1.92$8.12$135.88$152.125.48%
$152.50Jul 10$2.03$6.25$8.28$144.22$160.785.58%
$143.00Jul 10$6.90$1.63$8.53$134.47$151.535.75%
$142.00Jul 10$7.65$1.35$9.00$133.00$151.006.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.92% of stock, avg 11.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$144.00Jul 10$0.93$1.92$2.85$141.15$160.35
$157.50$145.00Jul 10$0.93$2.28$3.21$141.79$160.71
$155.00$144.00Jul 10$1.38$1.92$3.30$140.70$158.30
$160.00$125.00Jul 17$2.88$0.68$3.56$121.44$163.56
$157.50$146.00Jul 10$0.93$2.65$3.58$142.42$161.08
$155.00$145.00Jul 10$1.38$2.28$3.66$141.34$158.66
$152.50$144.00Jul 10$2.03$1.92$3.95$140.05$156.45
$157.50$147.00Jul 10$0.93$3.05$3.98$143.02$161.48
$155.00$146.00Jul 10$1.38$2.65$4.03$141.97$159.03
$160.00$130.00Jul 17$2.88$1.17$4.05$125.95$164.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 233 found (best R:R 28.41, avg credit $2.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Jul 31$4.83$0.1728.41$120.17$134.83
120/125130/135Jul 24$4.71$0.2916.24$120.29$134.71
120/125130/135Aug 21$4.65$0.3513.29$120.35$134.65
120/125130/135Jul 17$4.60$0.4011.50$120.40$134.60
155/160165/170Aug 21$4.60$0.4011.50$155.40$169.60
125/130135/140Aug 14$4.55$0.4510.11$125.45$139.55
140/145150/155Aug 21$4.55$0.4510.11$140.45$154.55
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
130/135140/145Aug 21$4.50$0.509.00$130.50$144.50
120/125135/140Aug 14$4.45$0.558.09$120.55$139.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Jul 24$0.05$4.9599.00
$120.00$125.00$130.00Jul 24$0.10$4.9049.00
$172.50$175.00$177.50Jul 24$0.05$2.4549.00
$165.00$167.50$170.00Jul 31$0.05$2.4549.00
$150.00$155.00$160.00Aug 21$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$162.50$165.00Jul 10$0.05$2.4549.00
$120.00$125.00$130.00Aug 7$0.10$4.9049.00
$172.50$175.00$177.50Aug 7$0.05$2.4549.00
$120.00$125.00$130.00Aug 14$0.10$4.9049.00
$125.00$130.00$135.00Aug 21$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-0.08, 59 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$172.50$175.001:2Jul 10-$0.08$2.42
$170.00$172.501:2Jul 10-$0.13$2.37
$175.00$177.501:2Jul 10-$0.13$2.37
$162.50$165.001:2Jul 10-$0.16$2.34
$167.50$170.001:2Jul 10-$0.18$2.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17-$0.08$4.92
$130.00$125.001:2Jul 17-$0.19$4.81
$135.00$130.001:2Jul 17-$0.31$4.69
$125.00$120.001:2Jul 24-$0.46$4.54
$140.00$135.001:2Jul 17-$0.76$4.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 10.79%, avg 4.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.000.531.2%10.79%11.97%90510.5K
$149.00Aug 14$14.900.540.5%10.05%10.55%831
$150.00Aug 14$14.600.531.2%9.85%11.02%4589
$155.00Aug 21$14.000.494.5%9.44%13.99%1368.1K
$149.00Aug 7$13.600.540.5%9.17%9.67%410
$152.50Aug 14$13.500.512.9%9.11%11.97%4459
$150.00Aug 7$13.300.531.2%8.97%10.14%119254
$152.50Aug 7$12.200.502.9%8.23%11.09%96199
$155.00Aug 14$12.200.484.5%8.23%12.77%11615
$160.00Aug 21$12.200.457.9%8.23%16.15%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 160,991
Total Puts 179,264
Put/Call Ratio 1.11
Net Difference -18,273

Prior's Put/Call Breakdown

Total Calls 259,504
Total Puts 211,403
Put/Call Ratio 0.81
Net Difference 48,101

Prior 7-Day Put/Call Summary

Total Calls 2,313,882
Total Puts 1,715,162
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