Tour v302
SPCX
SPACE EX TECH SPACEX A
$147.83 -1.10%
(7/8 13:45) ◀
|
Wednesday, July 8, 2026 (1:50pm)
January 2026
|
▶ (7/8 13:55)
◀ 7/8 13:50 ▶

Option Volume

Detail
ℹ
Current (07/08 1:50pm) 345,097
Calls: 163,189 (47%)
Puts: 181,908 (53%)
Prior (07/07) 474,042
Calls: 260,733 (55%)
Puts: 213,309 (45%)
Current vs Prior -27.20%
Calls: -37.41% (Calls)
Puts: -14.72% (Puts)
Prior 7-Day Total 4,037,601
Calls: 2,317,010 (57%)
Puts: 1,720,591 (43%)
Prior 7-Day Average 576,800
Calls: 331,001 (57%)
Puts: 245,798 (43%)
Current vs Prior 7-Day Avg -40.17%
Calls: -50.70%
Puts: -25.99%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 1:50pm) $217.96M
Calls: $68.28M (31%)
Puts: $149.69M (69%)
Prior (07/07) $252.06M
Calls: $98.57M (39%)
Puts: $153.49M (61%)
Current vs Prior -13.53%
Calls: -30.73%
Puts: -2.48%
Prior 7-Day Total $2.49B
Calls: $1.04B (42%)
Puts: $1.44B (58%)
Prior 7-Day Average $355.25M
Calls: $149.08M (42%)
Puts: $206.17M (58%)
Current vs Prior 7-Day Avg -38.65%
Calls: -54.20%
Puts: -27.40%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 1:50pm) 1.11
Prior (07/07) 0.82
Current vs Prior +36.25%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +30.96%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 1:50pm) 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 5.34% | 10.96%10.96% | 24.93%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -16.80% | -6.67%-6.67% | +0.02%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -27.79% | -7.77%-10.28% | -3.23%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -16.80% | -6.67%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.54% | 2.47%
Calls: 2.41% | 2.41%
Puts: 2.67% | 2.53%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +22.12% | -12.72%
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% | -55.21%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($149.69M). Slightly bearish P/C ratio of 1.11. P/C ratio rising 36% - 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
13:50BEARISHBEARISHBEARISH
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 213 of results (avg 5.7%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 175.805.90$5.851.7%2.7K0.474.0K
$160.00Jul 172.802.85$2.831.8%3.8K0.2810.8K
$150.00Aug 2116.0016.30$16.151.9%9200.5310.5K
$145.00Jul 105.305.40$5.351.9%1970.63332
$165.00Aug 2110.5010.70$10.601.9%2360.4012.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2118.3018.50$18.401.1%7620.4618.6K
$135.00Aug 2111.1011.30$11.201.8%1.4K0.3315.5K
$145.00Jul 175.305.40$5.351.9%2.3K0.4110.7K
$157.50Jul 1010.4010.60$10.501.9%4190.822.9K
$145.00Aug 2115.5015.80$15.651.9%1.3K0.426.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.52, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 100.250.30$0.2817.9%2.1K0.064.3K
$165.00Jul 100.300.35$0.3215.6%7.7K0.0712.7K
$162.50Jul 100.400.45$0.4311.6%4.2K0.095.9K
$160.00Jul 100.600.65$0.637.9%15.4K0.1318.5K
$157.50Jul 100.850.90$0.885.7%3.2K0.175.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Jul 100.250.30$0.2817.9%880.06375
$134.00Jul 100.300.35$0.3215.6%3110.07583
$135.00Jul 100.350.40$0.3813.2%2.0K0.086.5K
$120.00Jul 170.350.40$0.3813.2%3210.055.0K
$136.00Jul 100.450.50$0.4810.4%5790.101.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 147 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1026.8031.50$29.1516.1%--0.9932
$125.00Jul 1022.7026.10$24.4013.9%100.9823
$126.00Jul 1021.7025.10$23.4014.5%100.9812
$127.00Jul 1019.9023.90$21.9018.3%--0.9811
$130.00Jul 1017.7018.90$18.306.6%200.97758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1025.9027.70$26.806.7%621.001.1K
$170.00Jul 1021.2022.90$22.057.7%2270.941.8K
$172.50Jul 1023.2025.40$24.309.1%100.94266
$167.50Jul 1019.6020.30$19.953.5%540.931.3K
$165.00Jul 1017.2017.70$17.452.9%1320.921.8K

Most actively traded options today. High liquidity = easy entry/exit. 295 active (total vol 223.7K, top 15.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.600.65$0.637.9%15.4K0.1318.5K
$170.00Jul 100.150.20$0.1827.8%9.6K0.0415.3K
$155.00Jul 101.251.30$1.273.9%9.3K0.248.6K
$150.00Jul 102.702.80$2.753.6%9.1K0.423.8K
$165.00Jul 100.300.35$0.3215.6%7.7K0.0712.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 101.051.10$1.084.6%15.7K0.1917.8K
$145.00Jul 102.402.50$2.454.1%11.4K0.3711.5K
$150.00Jul 104.805.00$4.904.1%11.0K0.5811.4K
$148.00Jul 103.703.80$3.752.7%6.7K0.493.6K
$147.00Jul 103.203.40$3.306.1%6.2K0.452.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 11.3%, max 33.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21112.6%84.6%33.0%1.9K10.2K
$172.50Jul 10Aug 14110.7%86.5%28.0%1.4K6.1K
$120.00Jul 10Aug 21111.8%88.0%27.0%3361
$125.00Jul 10Aug 21106.5%87.1%22.2%1381
$170.00Jul 10Aug 21102.1%84.2%21.3%9.9K20.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21112.6%84.6%33.0%1183.7K
$172.50Jul 10Aug 14110.7%86.5%28.0%10294
$120.00Jul 10Aug 21111.8%88.0%27.0%1.7K8.1K
$125.00Jul 10Aug 21106.5%87.1%22.2%1.5K6.2K
$170.00Jul 10Aug 21102.1%84.2%21.3%2425.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 24.00, avg 2.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$167.50$170.00Jul 10$0.10$2.40$0.1024.00$167.60
$162.50$165.00Jul 10$0.11$2.39$0.1121.73$162.61
$172.50$175.00Jul 17$0.13$2.37$0.1318.23$172.63
$170.00$172.50Jul 17$0.19$2.31$0.1912.16$170.19
$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$0.30$4.70$0.3015.67$124.70
$130.00$125.00Jul 17$0.55$4.45$0.558.09$129.45
$125.00$120.00Jul 24$0.58$4.42$0.587.62$124.42
$137.00$136.00Jul 10$0.12$0.88$0.127.33$136.88
$138.00$137.00Jul 10$0.13$0.87$0.136.69$137.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 19.00, avg 1.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 10$4.75$4.75$0.2519.00$124.75
$125.00$130.00Jul 17$4.70$4.70$0.3015.67$129.70
$120.00$125.00Jul 17$4.55$4.55$0.4510.11$124.55
$120.00$125.00Jul 24$4.50$4.50$0.509.00$124.50
$132.00$134.00Jul 10$1.75$1.75$0.257.00$133.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$172.50Jul 24$2.35$2.35$0.1515.67$172.65
$172.50$170.00Jul 10$2.25$2.25$0.259.00$170.25
$170.00$167.50Jul 24$2.25$2.25$0.259.00$167.75
$152.50$150.00Aug 7$2.25$2.25$0.259.00$150.25
$175.00$172.50Aug 14$2.25$2.25$0.259.00$172.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $2.73, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 10Jul 17$0.97112.6%85.6%
$172.50Jul 10Jul 17$1.05110.7%83.0%
$130.00Jul 10Jul 17$1.1592.3%75.8%
$170.00Jul 10Jul 17$1.24102.1%81.3%
$167.50Jul 10Jul 17$1.39102.0%79.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.35111.8%81.3%
$125.00Jul 10Jul 17$0.60106.5%78.2%
$167.50Jul 10Jul 17$0.70102.0%79.8%
$172.50Jul 10Jul 17$0.80110.7%83.0%
$175.00Jul 10Jul 17$0.85112.6%85.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 5.01% of stock, avg 16.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 10$3.65$3.75$7.40$140.60$155.405.01%
$147.00Jul 10$4.15$3.30$7.45$139.55$154.455.04%
$149.00Jul 10$3.20$4.30$7.50$141.50$156.505.07%
$146.00Jul 10$4.70$2.85$7.55$138.45$153.555.11%
$150.00Jul 10$2.75$4.90$7.65$142.35$157.655.17%
$145.00Jul 10$5.35$2.45$7.80$137.20$152.805.28%
$144.00Jul 10$6.05$2.10$8.15$135.85$152.155.51%
$152.50Jul 10$1.88$6.55$8.43$144.07$160.935.70%
$143.00Jul 10$6.75$1.78$8.53$134.47$151.535.77%
$142.00Jul 10$7.45$1.53$8.98$133.02$150.986.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.02% of stock, avg 11.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$144.00Jul 10$0.88$2.10$2.98$141.02$160.48
$157.50$145.00Jul 10$0.88$2.45$3.33$141.67$160.83
$155.00$144.00Jul 10$1.27$2.10$3.37$140.63$158.37
$160.00$125.00Jul 17$2.83$0.68$3.51$121.49$163.51
$155.00$145.00Jul 10$1.27$2.45$3.72$141.28$158.72
$157.50$146.00Jul 10$0.88$2.85$3.73$142.27$161.23
$152.50$144.00Jul 10$1.88$2.10$3.98$140.02$156.48
$160.00$130.00Jul 17$2.83$1.23$4.06$125.94$164.06
$157.50$125.00Jul 17$3.40$0.68$4.08$120.92$161.58
$155.00$146.00Jul 10$1.27$2.85$4.12$141.88$159.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 229 found (best R:R 13.29, avg credit $2.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125135/140Aug 14$4.65$0.3513.29$120.35$139.65
125/130135/140Aug 14$4.65$0.3513.29$125.35$139.65
120/125130/135Aug 21$4.65$0.3513.29$120.35$134.65
125/130135/140Aug 21$4.65$0.3513.29$125.35$139.65
120/125130/135Jul 24$4.63$0.3712.51$120.37$134.63
155/160165/170Aug 21$4.60$0.4011.50$155.40$169.60
120/125130/135Jul 31$4.55$0.4510.11$120.45$134.55
145/150155/160Aug 21$4.55$0.4510.11$145.45$159.55
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
120/125130/135Jul 17$4.50$0.509.00$120.50$134.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Jul 10$0.05$2.4549.00
$160.00$162.50$165.00Jul 17$0.05$2.4549.00
$125.00$130.00$135.00Jul 24$0.10$4.9049.00
$155.00$157.50$160.00Jul 31$0.05$2.4549.00
$160.00$162.50$165.00Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.05$4.9599.00
$157.50$160.00$162.50Jul 10$0.05$2.4549.00
$162.50$165.00$167.50Jul 17$0.05$2.4549.00
$130.00$135.00$140.00Aug 21$0.10$4.9049.00
$145.00$150.00$155.00Aug 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. 56 found (best net $-0.08, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$167.50$170.001:2Jul 10-$0.08$2.42
$172.50$175.001:2Jul 10-$0.08$2.42
$170.00$172.501:2Jul 10-$0.18$2.32
$162.50$165.001:2Jul 10-$0.21$2.29
$160.00$162.501:2Jul 10-$0.23$2.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17-$0.08$4.92
$130.00$125.001:2Jul 17-$0.13$4.87
$135.00$130.001:2Jul 17-$0.38$4.62
$125.00$120.001:2Jul 24-$0.44$4.56
$140.00$135.001:2Jul 17-$0.71$4.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 10.82%, avg 4.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.000.531.5%10.82%12.29%92010.5K
$149.00Aug 14$14.600.540.8%9.88%10.67%831
$150.00Aug 14$14.200.531.5%9.61%11.07%4589
$148.00Aug 14$14.000.550.1%9.47%9.59%113
$155.00Aug 21$13.900.494.8%9.40%14.25%1388.1K
$148.00Aug 7$13.800.550.1%9.34%9.45%610
$152.50Aug 14$13.700.513.2%9.27%12.43%7359
$149.00Aug 7$13.200.540.8%8.93%9.72%510
$150.00Aug 7$13.000.531.5%8.79%10.26%123254
$155.00Aug 14$12.200.484.8%8.25%13.10%15615

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 163,189
Total Puts 181,908
Put/Call Ratio 1.11
Net Difference -18,719

Prior's Put/Call Breakdown

Total Calls 260,733
Total Puts 213,309
Put/Call Ratio 0.82
Net Difference 47,424

Prior 7-Day Put/Call Summary

Total Calls 2,317,010
Total Puts 1,720,591
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