Tour v302
SPCX
SPACE EX TECH SPACEX A
$147.75 -1.15%
(7/8 13:50) ◀
|
Wednesday, July 8, 2026 (1:55pm)
January 2026
|
▶ (7/8 14:00)
◀ 7/8 13:55 ▶

Option Volume

Detail
ℹ
Current (07/08 1:55pm) 355,105
Calls: 167,100 (47%)
Puts: 188,005 (53%)
Prior (07/07) 481,005
Calls: 266,676 (55%)
Puts: 214,329 (45%)
Current vs Prior -26.17%
Calls: -37.34% (Calls)
Puts: -12.28% (Puts)
Prior 7-Day Total 4,049,526
Calls: 2,321,569 (57%)
Puts: 1,727,957 (43%)
Prior 7-Day Average 578,503
Calls: 331,652 (57%)
Puts: 246,851 (43%)
Current vs Prior 7-Day Avg -38.62%
Calls: -49.62%
Puts: -23.84%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 1:55pm) $227.16M
Calls: $71.01M (31%)
Puts: $156.14M (69%)
Prior (07/07) $253.84M
Calls: $100.54M (40%)
Puts: $153.31M (60%)
Current vs Prior -10.51%
Calls: -29.36%
Puts: +1.85%
Prior 7-Day Total $2.50B
Calls: $1.05B (42%)
Puts: $1.45B (58%)
Prior 7-Day Average $356.94M
Calls: $149.39M (42%)
Puts: $207.55M (58%)
Current vs Prior 7-Day Avg -36.36%
Calls: -52.46%
Puts: -24.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 1:55pm) 1.13
Prior (07/07) 0.80
Current vs Prior +39.99%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +31.86%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 1:55pm) 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 5.48% | 11.03%11.03% | 24.94%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -14.64% | -6.04%-6.04% | +0.08%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -25.93% | -7.15%-9.68% | -3.17%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -14.64% | -6.04%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.95% | 3.71%
Calls: 4.76% | 2.41%
Puts: 5.13% | 5.00%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +137.98% | +31.10%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -24.46% | -32.73%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($156.14M). Slightly bearish P/C ratio of 1.13. P/C ratio rising 40% - 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
13:55BEARISHBEARISHBEARISH
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 214 of results (avg 5.9%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2110.5010.60$10.550.9%2580.4012.3K
$145.00Aug 2118.3018.60$18.451.6%1120.57346
$150.00Jul 102.752.80$2.781.8%9.2K0.423.8K
$150.00Aug 2116.0016.30$16.151.9%9500.5310.5K
$160.00Jul 244.704.80$4.752.1%1.0K0.341.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2121.3021.50$21.400.9%3830.5120.2K
$150.00Aug 2118.3018.50$18.401.1%9130.4718.6K
$175.00Aug 2134.7035.50$35.102.3%560.672.6K
$135.00Jul 172.152.20$2.172.3%5.2K0.2122.6K
$145.00Aug 2115.6016.00$15.802.5%1.3K0.426.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.57, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 100.300.35$0.3215.6%7.8K0.0712.7K
$162.50Jul 100.400.45$0.4311.6%4.3K0.095.9K
$160.00Jul 100.600.65$0.637.9%15.5K0.1318.5K
$157.50Jul 100.850.95$0.9011.1%3.3K0.185.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Jul 100.250.30$0.2817.9%3900.06738
$133.00Jul 100.300.35$0.3215.6%880.07375
$134.00Jul 100.350.40$0.3813.2%3130.08583
$120.00Jul 170.400.45$0.4311.6%4000.055.0K
$136.00Jul 100.500.60$0.5518.2%5840.111.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 148 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1026.8030.30$28.5512.3%--1.0032
$125.00Jul 1022.2025.40$23.8013.4%101.0023
$126.00Jul 1021.4024.40$22.9013.1%101.0012
$127.00Jul 1019.9023.60$21.7517.0%--1.0011
$120.00Jul 1727.6029.80$28.707.7%180.95259
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1026.1028.70$27.409.5%620.971.1K
$172.50Jul 1024.2026.00$25.107.2%100.96266
$170.00Jul 1021.5023.60$22.559.3%2270.961.8K
$167.50Jul 1019.6021.10$20.357.4%540.951.3K
$165.00Jul 1017.2018.20$17.705.6%1320.931.8K

Most actively traded options today. High liquidity = easy entry/exit. 296 active (total vol 230.1K, top 15.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.600.65$0.637.9%15.5K0.1318.5K
$170.00Jul 100.150.20$0.1827.8%9.7K0.0415.3K
$155.00Jul 101.301.35$1.333.8%9.3K0.248.6K
$150.00Jul 102.752.80$2.781.8%9.2K0.423.8K
$165.00Jul 100.300.35$0.3215.6%7.8K0.0712.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 101.101.20$1.158.7%15.9K0.2017.8K
$145.00Jul 102.502.60$2.553.9%11.5K0.3711.5K
$150.00Jul 104.905.10$5.004.0%11.1K0.5811.4K
$152.50Jul 106.606.80$6.703.0%7.1K0.682.8K
$148.00Jul 103.804.00$3.905.1%6.9K0.503.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 10.5%, max 34.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21113.2%84.4%34.1%1.9K10.2K
$172.50Jul 10Aug 14111.4%86.1%29.4%1.4K6.1K
$120.00Jul 10Aug 21111.4%88.3%26.2%3361
$170.00Jul 10Aug 21102.9%84.3%22.0%9.9K20.1K
$125.00Jul 10Aug 21106.1%87.4%21.4%1381
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21113.2%84.4%34.1%1183.7K
$172.50Jul 10Aug 14111.4%86.1%29.4%10294
$120.00Jul 10Aug 21111.4%88.3%26.2%1.7K8.1K
$170.00Jul 10Aug 21102.9%84.3%22.0%2475.1K
$125.00Jul 10Aug 21106.1%87.4%21.4%1.5K6.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 21.73, avg 2.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$160.00$162.50Aug 14$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
$136.00$135.00Jul 10$0.10$0.90$0.109.00$135.90
$130.00$125.00Jul 17$0.57$4.43$0.577.77$129.43
$138.00$137.00Jul 10$0.12$0.88$0.127.33$137.88
$125.00$120.00Jul 24$0.63$4.37$0.636.94$124.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 259 found (best R:R 24.00, avg 2.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 24$4.80$4.80$0.2024.00$124.80
$120.00$125.00Jul 10$4.75$4.75$0.2519.00$124.75
$120.00$125.00Jul 17$4.75$4.75$0.2519.00$124.75
$125.00$130.00Jul 17$4.60$4.60$0.4011.50$129.60
$138.00$139.00Jul 10$0.85$0.85$0.155.67$138.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$167.50$165.00Jul 17$2.40$2.40$0.1024.00$165.10
$170.00$167.50Jul 24$2.40$2.40$0.1024.00$167.60
$160.00$157.50Jul 10$2.35$2.35$0.1515.67$157.65
$162.50$160.00Aug 14$2.35$2.35$0.1515.67$160.15
$175.00$172.50Jul 10$2.30$2.30$0.2011.50$172.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $2.63, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.15111.4%83.4%
$125.00Jul 10Jul 17$0.15106.1%79.6%
$175.00Jul 10Jul 17$0.97113.2%85.8%
$172.50Jul 10Jul 17$1.05111.4%83.2%
$130.00Jul 10Jul 17$1.2097.6%77.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.40111.4%83.4%
$125.00Jul 10Jul 17$0.65106.1%79.6%
$175.00Jul 10Jul 17$0.70113.2%85.8%
$170.00Jul 10Jul 17$0.90102.9%81.5%
$172.50Jul 10Jul 17$0.95111.4%83.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 5.11% of stock, avg 16.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 10$3.65$3.90$7.55$140.45$155.555.11%
$147.00Jul 10$4.20$3.40$7.60$139.40$154.605.14%
$149.00Jul 10$3.20$4.40$7.60$141.40$156.605.14%
$146.00Jul 10$4.70$2.95$7.65$138.35$153.655.18%
$150.00Jul 10$2.78$5.00$7.78$142.22$157.785.27%
$145.00Jul 10$5.30$2.55$7.85$137.15$152.855.31%
$144.00Jul 10$6.00$2.20$8.20$135.80$152.205.55%
$143.00Jul 10$6.65$1.88$8.53$134.47$151.535.77%
$152.50Jul 10$1.92$6.70$8.62$143.88$161.125.83%
$142.00Jul 10$7.35$1.60$8.95$133.05$150.956.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.10% of stock, avg 11.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$144.00Jul 10$0.90$2.20$3.10$140.90$160.60
$157.50$145.00Jul 10$0.90$2.55$3.45$141.55$160.95
$155.00$144.00Jul 10$1.33$2.20$3.53$140.47$158.53
$160.00$125.00Jul 17$2.83$0.73$3.56$121.44$163.56
$157.50$146.00Jul 10$0.90$2.95$3.85$142.15$161.35
$155.00$145.00Jul 10$1.33$2.55$3.88$141.12$158.88
$152.50$144.00Jul 10$1.92$2.20$4.12$139.88$156.62
$157.50$125.00Jul 17$3.40$0.73$4.13$120.87$161.63
$160.00$130.00Jul 17$2.83$1.30$4.13$125.87$164.13
$155.00$146.00Jul 10$1.33$2.95$4.28$141.72$159.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 232 found (best R:R 19.00, avg credit $2.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 21$4.75$0.2519.00$125.25$139.75
150/155160/165Aug 21$4.70$0.3015.67$150.30$164.70
150/152155/158Jul 17$2.30$0.2011.50$150.20$157.30
120/125130/135Jul 17$4.55$0.4510.11$120.45$134.55
120/125130/135Jul 31$4.55$0.4510.11$120.45$134.55
120/125135/140Aug 21$4.55$0.4510.11$120.45$139.55
155/160165/170Aug 21$4.55$0.4510.11$155.45$169.55
125/130135/140Jul 24$4.50$0.509.00$125.50$139.50
144/145147/148Jul 24$0.90$0.109.00$144.10$147.90
145/150155/160Aug 21$4.50$0.509.00$145.50$159.50

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
$167.50$170.00$172.50Jul 10$0.05$2.4549.00
$160.00$162.50$165.00Jul 17$0.05$2.4549.00
$130.00$135.00$140.00Jul 24$0.10$4.9049.00
$120.00$125.00$130.00Jul 31$0.10$4.9049.00
$162.50$165.00$167.50Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 7$0.05$4.9599.00
$120.00$125.00$130.00Aug 14$0.10$4.9049.00
$155.00$160.00$165.00Aug 21$0.10$4.9049.00
$140.00$145.00$150.00Aug 21$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. 55 found (best net $-0.13, 55 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$172.50$175.001:2Jul 10-$0.08$2.42
$167.50$170.001:2Jul 10-$0.13$2.37
$165.00$167.501:2Jul 10-$0.14$2.36
$170.00$172.501:2Jul 10-$0.18$2.32
$162.50$165.001:2Jul 10-$0.21$2.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17-$0.13$4.87
$130.00$125.001:2Jul 17-$0.16$4.84
$125.00$120.001:2Jul 24-$0.42$4.58
$135.00$130.001:2Jul 17-$0.43$4.57
$130.00$125.001:2Jul 24-$0.78$4.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 10.83%, avg 4.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.000.531.5%10.83%12.35%95010.5K
$149.00Aug 14$14.600.540.8%9.88%10.73%931
$148.00Aug 14$14.400.550.2%9.75%9.92%113
$150.00Aug 14$14.200.531.5%9.61%11.13%4589
$155.00Aug 21$14.000.494.9%9.48%14.38%1398.1K
$148.00Aug 7$13.800.550.2%9.34%9.51%610
$152.50Aug 14$13.500.513.2%9.14%12.35%7359
$149.00Aug 7$13.200.540.8%8.93%9.78%510
$150.00Aug 7$13.000.521.5%8.80%10.32%123254
$155.00Aug 14$12.200.484.9%8.26%13.16%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 167,100
Total Puts 188,005
Put/Call Ratio 1.13
Net Difference -20,905

Prior's Put/Call Breakdown

Total Calls 266,676
Total Puts 214,329
Put/Call Ratio 0.80
Net Difference 52,347

Prior 7-Day Put/Call Summary

Total Calls 2,321,569
Total Puts 1,727,957
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