Tour v302
SPCX
SPACE EX TECH SPACEX A
$146.04 -2.30%
(7/8 13:55) ◀
|
Wednesday, July 8, 2026 (2:00pm)
January 2026
|
▶ (7/8 14:05)
◀ 7/8 14:00 ▶

Option Volume

Detail
ℹ
Current (07/08 2:00pm) 389,373
Calls: 181,615 (47%)
Puts: 207,758 (53%)
Prior (07/07) 484,790
Calls: 269,481 (56%)
Puts: 215,309 (44%)
Current vs Prior -19.68%
Calls: -32.61% (Calls)
Puts: -3.51% (Puts)
Prior 7-Day Total 4,068,796
Calls: 2,329,223 (57%)
Puts: 1,739,573 (43%)
Prior 7-Day Average 581,256
Calls: 332,746 (57%)
Puts: 248,510 (43%)
Current vs Prior 7-Day Avg -33.01%
Calls: -45.42%
Puts: -16.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 2:00pm) $256.06M
Calls: $78.52M (31%)
Puts: $177.53M (69%)
Prior (07/07) $254.62M
Calls: $101.15M (40%)
Puts: $153.48M (60%)
Current vs Prior +0.56%
Calls: -22.37%
Puts: +15.67%
Prior 7-Day Total $2.52B
Calls: $1.05B (42%)
Puts: $1.47B (58%)
Prior 7-Day Average $359.58M
Calls: $150.04M (42%)
Puts: $209.54M (58%)
Current vs Prior 7-Day Avg -28.79%
Calls: -47.66%
Puts: -15.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:00pm) 1.14
Prior (07/07) 0.80
Current vs Prior +43.18%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg +33.64%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 2:00pm) 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 5.51% | 11.23%11.23% | 25.40%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -14.18% | -4.36%-4.36% | +1.94%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -25.52% | -5.49%-8.06% | -1.38%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -14.18% | -4.36%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.80% | 5.03%
Calls: 5.26% | 6.71%
Puts: 2.35% | 3.35%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +82.69% | +77.74%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -42.01% | -8.79%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($177.53M). Slightly bearish P/C ratio of 1.14. P/C ratio rising 43% - 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
14:00BEARISHBEARISHBEARISH
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 166 of results (avg 6.3%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2115.3015.60$15.451.9%9920.5210.5K
$152.50Jul 174.304.40$4.352.3%9340.381.5K
$150.00Jul 102.102.15$2.132.3%9.7K0.353.8K
$160.00Aug 2111.5011.80$11.652.6%1.3K0.4311.6K
$152.50Jul 101.451.50$1.483.4%7.1K0.263.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 106.006.10$6.051.7%11.5K0.6511.4K
$135.00Aug 2111.8012.00$11.901.7%1.5K0.3415.5K
$135.00Jul 172.552.60$2.581.9%6.0K0.2422.6K
$130.00Aug 219.9010.10$10.002.0%7180.309.1K
$150.00Aug 2119.3019.70$19.502.1%9530.4818.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.60, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 100.300.35$0.3215.6%4.5K0.075.9K
$160.00Jul 100.450.50$0.4810.4%15.8K0.1018.5K
$157.50Jul 100.650.70$0.687.4%3.4K0.145.8K
$155.00Jul 100.951.00$0.985.1%9.6K0.198.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Jul 100.250.30$0.2817.9%1210.061.0K
$132.00Jul 100.300.35$0.3215.6%3940.07738
$120.00Jul 170.500.55$0.539.4%4200.065.0K
$135.00Jul 100.550.60$0.578.8%2.4K0.126.5K
$136.00Jul 100.650.75$0.7014.3%6560.141.2K

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 1024.7029.90$27.3019.0%--1.0032
$125.00Jul 1019.9025.00$22.4522.7%101.0023
$126.00Jul 1019.0021.10$20.0510.5%101.0012
$127.00Jul 1017.6023.00$20.3026.6%--1.0011
$130.00Jul 1015.7017.00$16.358.0%230.94758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1026.4030.50$28.4514.4%690.971.1K
$172.50Jul 1025.0029.70$27.3517.2%100.97266
$170.00Jul 1023.2025.70$24.4510.2%2340.971.8K
$167.50Jul 1020.8023.50$22.1512.2%540.961.3K
$165.00Jul 1018.4019.80$19.107.3%1320.951.8K

Most actively traded options today. High liquidity = easy entry/exit. 299 active (total vol 258.4K, top 17.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.450.50$0.4810.4%15.8K0.1018.5K
$170.00Jul 100.100.15$0.1338.5%11.0K0.0315.3K
$150.00Jul 102.102.15$2.132.3%9.7K0.353.8K
$155.00Jul 100.951.00$0.985.1%9.6K0.198.6K
$165.00Jul 100.200.25$0.2321.7%7.8K0.0512.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 101.451.50$1.483.4%17.2K0.2517.8K
$145.00Jul 103.103.30$3.206.2%15.3K0.4411.5K
$150.00Jul 106.006.10$6.051.7%11.5K0.6511.4K
$152.50Jul 107.508.00$7.756.5%7.3K0.742.8K
$148.00Jul 104.704.90$4.804.2%7.3K0.573.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 11.5%, max 39.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21119.7%86.1%39.1%2.0K10.2K
$172.50Jul 10Aug 14111.8%87.6%27.6%1.4K6.1K
$170.00Jul 10Aug 21103.6%85.9%20.6%11.3K20.1K
$120.00Jul 10Aug 21106.3%89.3%19.0%3361
$167.50Jul 10Aug 14101.0%87.5%15.4%2.1K4.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21119.7%86.1%39.1%1263.7K
$172.50Jul 10Aug 14111.8%87.6%27.6%10294
$170.00Jul 10Aug 21103.6%85.9%20.6%2615.1K
$120.00Jul 10Aug 21106.3%89.3%19.0%1.7K8.1K
$167.50Jul 10Aug 14101.0%87.5%15.4%541.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 18.23, avg 2.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$172.50$175.00Jul 17$0.13$2.37$0.1318.23$172.63
$170.00$172.50Jul 17$0.14$2.36$0.1416.86$170.14
$160.00$162.50Jul 10$0.16$2.34$0.1614.63$160.16
$157.50$160.00Jul 10$0.20$2.30$0.2011.50$157.70
$167.50$170.00Aug 14$0.20$2.30$0.2011.50$167.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.37$4.63$0.3712.51$124.63
$130.00$125.00Jul 17$0.63$4.37$0.636.94$129.37
$136.00$135.00Jul 10$0.13$0.87$0.136.69$135.87
$137.00$136.00Jul 10$0.15$0.85$0.155.67$136.85
$125.00$120.00Jul 24$0.77$4.23$0.775.49$124.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 247 found (best R:R 32.33, avg 1.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 10$4.85$4.85$0.1532.33$124.85
$125.00$130.00Jul 31$4.65$4.65$0.3513.29$129.65
$125.00$130.00Jul 17$4.55$4.55$0.4510.11$129.55
$136.00$137.00Jul 10$0.85$0.85$0.155.67$136.85
$137.00$138.00Jul 10$0.85$0.85$0.155.67$137.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$167.50Jul 17$2.40$2.40$0.1024.00$167.60
$167.50$165.00Jul 24$2.35$2.35$0.1515.67$165.15
$170.00$167.50Jul 10$2.30$2.30$0.2011.50$167.70
$175.00$172.50Aug 7$2.30$2.30$0.2011.50$172.70
$165.00$162.50Jul 17$2.25$2.25$0.259.00$162.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $2.84, cheapest $0.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 10Jul 17$0.87119.7%88.2%
$172.50Jul 10Jul 17$1.00111.8%86.0%
$170.00Jul 10Jul 17$1.14103.6%83.7%
$130.00Jul 10Jul 17$1.2595.5%76.9%
$167.50Jul 10Jul 17$1.32101.0%82.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.50106.3%83.4%
$167.50Jul 10Jul 17$0.65101.0%82.3%
$170.00Jul 10Jul 17$0.75103.6%83.7%
$125.00Jul 10Jul 17$0.82100.2%79.9%
$162.50Jul 10Jul 17$1.2594.3%79.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 5.14% of stock, avg 17.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Jul 10$4.30$3.20$7.50$137.50$152.505.14%
$146.00Jul 10$3.80$3.70$7.50$138.50$153.505.14%
$147.00Jul 10$3.30$4.25$7.55$139.45$154.555.17%
$144.00Jul 10$4.85$2.80$7.65$136.35$151.655.24%
$148.00Jul 10$2.88$4.80$7.68$140.32$155.685.26%
$143.00Jul 10$5.45$2.40$7.85$135.15$150.855.38%
$149.00Jul 10$2.47$5.40$7.87$141.13$156.875.39%
$142.00Jul 10$6.10$2.03$8.13$133.87$150.135.57%
$150.00Jul 10$2.13$6.05$8.18$141.82$158.185.60%
$141.00Jul 10$6.85$1.75$8.60$132.40$149.605.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.33% of stock, avg 12.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$125.00Jul 17$2.50$0.90$3.40$121.60$163.40
$152.50$142.00Jul 10$1.48$2.03$3.51$138.49$156.01
$152.50$143.00Jul 10$1.48$2.40$3.88$139.12$156.38
$157.50$125.00Jul 17$2.98$0.90$3.88$121.12$161.38
$160.00$130.00Jul 17$2.50$1.53$4.03$125.97$164.03
$150.00$142.00Jul 10$2.13$2.03$4.16$137.84$154.16
$152.50$144.00Jul 10$1.48$2.80$4.28$139.72$156.78
$149.00$142.00Jul 10$2.47$2.03$4.50$137.50$153.50
$157.50$130.00Jul 17$2.98$1.53$4.51$125.49$162.01
$150.00$143.00Jul 10$2.13$2.40$4.53$138.47$154.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 233 found (best R:R 19.00, avg credit $2.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/143147/148Aug 7$2.85$0.1519.00$140.15$149.85
150/152155/158Jul 17$2.37$0.1318.23$150.13$157.37
140/143150/152Aug 7$2.80$0.2014.00$140.20$152.80
140/144158/160Aug 14$3.65$0.3510.43$140.35$161.15
140/145150/155Aug 21$4.55$0.4510.11$140.45$154.55
145/150155/160Aug 21$4.55$0.4510.11$145.45$159.55
143/144147/148Jul 31$0.90$0.109.00$143.10$147.90
144/145158/160Aug 14$2.25$0.259.00$142.75$159.75
125/130135/140Aug 21$4.50$0.509.00$125.50$139.50
130/135140/145Aug 21$4.50$0.509.00$130.50$144.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 24$0.05$2.4549.00
$157.50$160.00$162.50Jul 24$0.05$2.4549.00
$157.50$160.00$162.50Jul 31$0.05$2.4549.00
$135.00$140.00$145.00Aug 21$0.10$4.9049.00
$145.00$150.00$155.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$172.50$175.00Jul 31$0.05$2.4549.00
$130.00$135.00$140.00Aug 7$0.10$4.9049.00
$167.50$170.00$172.50Aug 7$0.05$2.4549.00
$125.00$130.00$135.00Aug 21$0.10$4.9049.00
$150.00$155.00$160.00Aug 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. 57 found (best net $-0.16, 57 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$167.50$170.001:2Jul 10-$0.08$2.42
$165.00$167.501:2Jul 10-$0.13$2.37
$170.00$172.501:2Jul 10-$0.13$2.37
$172.50$175.001:2Jul 10-$0.13$2.37
$162.50$165.001:2Jul 10-$0.14$2.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17-$0.16$4.84
$130.00$125.001:2Jul 17-$0.27$4.73
$125.00$120.001:2Jul 24-$0.41$4.59
$135.00$130.001:2Jul 17-$0.48$4.52
$130.00$125.001:2Jul 24-$0.95$4.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 10.48%, avg 4.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.300.522.7%10.48%13.19%99210.5K
$148.00Aug 14$14.600.541.3%10.00%11.34%113
$147.00Aug 14$14.000.550.7%9.59%10.24%188
$149.00Aug 14$13.700.532.0%9.38%11.41%931
$147.00Aug 7$13.500.550.7%9.24%9.90%22
$150.00Aug 14$13.400.522.7%9.18%11.89%4689
$155.00Aug 21$13.100.476.1%8.97%15.11%1508.1K
$152.50Aug 14$12.900.504.4%8.83%13.26%8659
$148.00Aug 7$12.600.541.3%8.63%9.97%610
$149.00Aug 7$12.300.532.0%8.42%10.45%510

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 181,615
Total Puts 207,758
Put/Call Ratio 1.14
Net Difference -26,143

Prior's Put/Call Breakdown

Total Calls 269,481
Total Puts 215,309
Put/Call Ratio 0.80
Net Difference 54,172

Prior 7-Day Put/Call Summary

Total Calls 2,329,223
Total Puts 1,739,573
Average Put/Call Ratio 0.86
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