Tour v302
SPCX
SPACE EX TECH SPACEX A
$146.88 -1.74%
(7/8 14:00) ◀
|
Wednesday, July 8, 2026 (2:05pm)
January 2026
|
▶ (7/8 14:10)
◀ 7/8 14:05 ▶

Option Volume

Detail
ℹ
Current (07/08 2:05pm) 403,412
Calls: 185,046 (46%)
Puts: 218,366 (54%)
Prior (07/07) 489,407
Calls: 270,583 (55%)
Puts: 218,824 (45%)
Current vs Prior -17.57%
Calls: -31.61% (Calls)
Puts: -0.21% (Puts)
Prior 7-Day Total 4,117,914
Calls: 2,349,847 (57%)
Puts: 1,768,067 (43%)
Prior 7-Day Average 588,273
Calls: 335,692 (57%)
Puts: 252,581 (43%)
Current vs Prior 7-Day Avg -31.42%
Calls: -44.88%
Puts: -13.55%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 2:05pm) $260.54M
Calls: $81.54M (31%)
Puts: $179.00M (69%)
Prior (07/07) $256.04M
Calls: $102.55M (40%)
Puts: $153.49M (60%)
Current vs Prior +1.76%
Calls: -20.49%
Puts: +16.62%
Prior 7-Day Total $2.56B
Calls: $1.06B (41%)
Puts: $1.50B (59%)
Prior 7-Day Average $365.45M
Calls: $151.47M (41%)
Puts: $213.98M (59%)
Current vs Prior 7-Day Avg -28.71%
Calls: -46.17%
Puts: -16.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:05pm) 1.18
Prior (07/07) 0.81
Current vs Prior +45.92%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg +37.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 2:05pm) 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 5.38% | 11.17%11.17% | 25.19%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -16.25% | -4.89%-4.89% | +1.09%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -27.32% | -6.02%-8.57% | -2.19%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -16.25% | -4.89%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.54% | 2.45%
Calls: 2.41% | 2.56%
Puts: 2.67% | 2.33%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +22.12% | -13.43%
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% | -55.58%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($179.00M). Slightly bearish P/C ratio of 1.18. P/C ratio rising 46% - 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
14:05BEARISHBEARISHBEARISH
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 194 of results (avg 5.6%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2120.4020.60$20.501.0%3560.61295
$145.00Aug 2117.9018.10$18.001.1%1480.56346
$150.00Aug 2115.6015.80$15.701.3%1.0K0.5210.5K
$150.00Jul 175.505.60$5.551.8%3.1K0.454.0K
$165.00Aug 2110.2010.40$10.301.9%2700.3912.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2132.0032.30$32.150.9%270.643.2K
$150.00Aug 2118.9019.10$19.001.1%1.1K0.4718.6K
$175.00Aug 2135.8036.20$36.001.1%570.672.6K
$145.00Jul 175.906.00$5.951.7%3.2K0.4410.7K
$155.00Jul 1711.8012.00$11.901.7%3160.657.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.55, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 100.250.30$0.2817.9%8.3K0.0612.7K
$162.50Jul 100.350.40$0.3813.2%4.6K0.085.9K
$160.00Jul 100.500.55$0.539.4%16.1K0.1118.5K
$157.50Jul 100.700.80$0.7513.3%3.5K0.155.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Jul 100.250.30$0.2817.9%3950.06738
$133.00Jul 100.300.35$0.3215.6%960.07375
$134.00Jul 100.400.45$0.4311.6%3260.09583
$135.00Jul 100.500.55$0.539.4%2.7K0.106.5K
$136.00Jul 100.550.65$0.6016.7%6710.121.2K

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 1019.6021.60$20.609.7%101.0012
$127.00Jul 1017.6023.00$20.3026.6%--1.0011
$130.00Jul 1016.9017.60$17.254.1%340.94758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1026.4030.50$28.4514.4%690.971.1K
$172.50Jul 1025.0028.50$26.7513.1%100.97266
$170.00Jul 1023.0025.70$24.3511.1%2340.971.8K
$167.50Jul 1020.6023.00$21.8011.0%540.961.3K
$165.00Jul 1018.1019.00$18.554.9%1320.941.8K

Most actively traded options today. High liquidity = easy entry/exit. 301 active (total vol 270.3K, top 17.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.500.55$0.539.4%16.1K0.1118.5K
$170.00Jul 100.100.15$0.1338.5%11.0K0.0315.3K
$150.00Jul 102.352.40$2.382.1%10.0K0.383.8K
$155.00Jul 101.101.15$1.134.4%9.7K0.218.6K
$165.00Jul 100.250.30$0.2817.9%8.3K0.0612.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 101.251.30$1.273.9%17.9K0.2217.8K
$145.00Jul 102.802.85$2.831.8%15.8K0.4111.5K
$150.00Jul 105.505.60$5.551.8%11.8K0.6211.4K
$138.00Jul 100.850.90$0.885.7%10.7K0.172.4K
$148.00Jul 104.204.40$4.304.7%7.3K0.543.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 12.4%, max 36.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21117.0%85.6%36.6%2.0K10.2K
$172.50Jul 10Aug 14109.0%88.7%22.9%1.4K6.1K
$120.00Jul 10Aug 21108.6%89.0%22.0%3361
$170.00Jul 10Aug 21100.8%85.4%18.0%11.3K20.1K
$125.00Jul 10Aug 21103.0%88.1%16.9%1381
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21116.9%85.6%36.5%1263.7K
$172.50Jul 10Aug 14108.9%88.7%22.8%10294
$120.00Jul 10Aug 21108.6%89.0%22.0%1.7K8.1K
$170.00Jul 10Aug 21100.7%85.4%17.9%2615.1K
$125.00Jul 10Aug 21103.0%88.1%16.9%1.5K6.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 24.00, avg 2.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$167.50Jul 10$0.10$2.40$0.1024.00$165.10
$172.50$175.00Jul 17$0.13$2.37$0.1318.23$172.63
$160.00$162.50Jul 10$0.15$2.35$0.1515.67$160.15
$167.50$170.00Jul 17$0.17$2.33$0.1713.71$167.67
$157.50$160.00Jul 10$0.22$2.28$0.2210.36$157.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.38$4.62$0.3812.16$124.62
$135.00$134.00Jul 10$0.10$0.90$0.109.00$134.90
$134.00$133.00Jul 10$0.11$0.89$0.118.09$133.89
$130.00$125.00Jul 17$0.57$4.43$0.577.77$129.43
$137.00$136.00Jul 10$0.13$0.87$0.136.69$136.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 259 found (best R:R 32.33, avg 2.18)

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
$120.00$125.00Jul 17$4.50$4.50$0.509.00$124.50
$125.00$130.00Jul 17$4.40$4.40$0.607.33$129.40
$140.00$141.00Jul 10$0.85$0.85$0.155.67$140.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$172.50$170.00Jul 10$2.40$2.40$0.1024.00$170.10
$175.00$172.50Jul 17$2.40$2.40$0.1024.00$172.60
$162.50$160.00Jul 10$2.35$2.35$0.1515.67$160.15
$175.00$172.50Jul 24$2.35$2.35$0.1515.67$172.65
$162.50$160.00Jul 17$2.30$2.30$0.2011.50$160.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $2.73, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.15103.0%81.2%
$175.00Jul 10Jul 17$0.89117.0%86.8%
$130.00Jul 10Jul 17$0.9596.4%78.2%
$172.50Jul 10Jul 17$1.02109.0%84.5%
$170.00Jul 10Jul 17$1.25100.8%83.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.47108.6%84.2%
$172.50Jul 10Jul 17$0.50108.9%84.5%
$170.00Jul 10Jul 17$0.60100.7%83.0%
$125.00Jul 10Jul 17$0.80103.0%81.2%
$167.50Jul 10Jul 17$0.8598.0%80.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 5.04% of stock, avg 16.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$147.00Jul 10$3.65$3.75$7.40$139.60$154.405.04%
$146.00Jul 10$4.15$3.30$7.45$138.55$153.455.07%
$148.00Jul 10$3.15$4.30$7.45$140.55$155.455.07%
$145.00Jul 10$4.70$2.83$7.53$137.47$152.535.13%
$149.00Jul 10$2.75$4.90$7.65$141.35$156.655.21%
$144.00Jul 10$5.30$2.42$7.72$136.28$151.725.26%
$150.00Jul 10$2.38$5.55$7.93$142.07$157.935.40%
$143.00Jul 10$5.90$2.08$7.98$135.02$150.985.43%
$142.00Jul 10$6.55$1.78$8.33$133.67$150.335.67%
$141.00Jul 10$7.25$1.50$8.75$132.25$149.755.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 2.19% of stock, avg 12.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$143.00Jul 10$1.13$2.08$3.21$139.79$158.21
$160.00$125.00Jul 17$2.65$0.88$3.53$121.47$163.53
$155.00$144.00Jul 10$1.13$2.42$3.55$140.45$158.55
$152.50$143.00Jul 10$1.63$2.08$3.71$139.29$156.21
$155.00$145.00Jul 10$1.13$2.83$3.96$141.04$158.96
$157.50$125.00Jul 17$3.15$0.88$4.03$120.97$161.53
$152.50$144.00Jul 10$1.63$2.42$4.05$139.95$156.55
$160.00$130.00Jul 17$2.65$1.45$4.10$125.90$164.10
$155.00$146.00Jul 10$1.13$3.30$4.43$141.57$159.43
$150.00$143.00Jul 10$2.38$2.08$4.46$138.54$154.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 240 found (best R:R 19.00, avg credit $2.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/144158/160Aug 14$3.80$0.2019.00$140.20$161.30
147/148152/155Aug 14$2.35$0.1515.67$145.65$154.85
155/160165/170Aug 21$4.70$0.3015.67$155.30$169.70
135/140145/150Aug 21$4.65$0.3513.29$135.35$149.65
150/152155/158Jul 17$2.30$0.2011.50$150.20$157.30
146/147152/155Aug 14$2.30$0.2011.50$144.70$154.80
148/149158/160Aug 14$2.30$0.2011.50$146.70$159.80
120/125130/135Aug 21$4.55$0.4510.11$120.45$134.55
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
144/145147/148Aug 7$0.90$0.109.00$144.10$147.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$162.50$165.00Jul 10$0.05$2.4549.00
$165.00$167.50$170.00Jul 10$0.05$2.4549.00
$120.00$125.00$130.00Jul 17$0.10$4.9049.00
$125.00$130.00$135.00Jul 24$0.10$4.9049.00
$162.50$165.00$167.50Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 24$0.05$2.4549.00
$152.50$155.00$157.50Jul 31$0.05$2.4549.00
$170.00$172.50$175.00Jul 31$0.05$2.4549.00
$157.50$160.00$162.50Aug 14$0.05$2.4549.00
$135.00$140.00$145.00Aug 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. 57 found (best net $-0.12, 57 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$167.501:2Jul 10-$0.08$2.42
$167.50$170.001:2Jul 10-$0.08$2.42
$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-$0.18$2.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17-$0.12$4.88
$130.00$125.001:2Jul 17-$0.31$4.69
$125.00$120.001:2Jul 24-$0.51$4.49
$135.00$130.001:2Jul 17-$0.52$4.48
$130.00$125.001:2Jul 24-$0.87$4.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 10.62%, avg 4.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.600.522.1%10.62%12.75%1.0K10.5K
$148.00Aug 14$15.000.530.8%10.21%10.97%213
$147.00Aug 14$14.000.540.1%9.53%9.61%188
$147.00Aug 7$13.900.540.1%9.46%9.55%32
$149.00Aug 14$13.700.531.4%9.33%10.77%931
$155.00Aug 21$13.500.485.5%9.19%14.72%1518.1K
$150.00Aug 14$13.400.512.1%9.12%11.25%4689
$148.00Aug 7$13.100.530.8%8.92%9.68%1010
$152.50Aug 14$12.600.493.8%8.58%12.40%8659
$149.00Aug 7$12.300.521.4%8.37%9.82%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 185,046
Total Puts 218,366
Put/Call Ratio 1.18
Net Difference -33,320

Prior's Put/Call Breakdown

Total Calls 270,583
Total Puts 218,824
Put/Call Ratio 0.81
Net Difference 51,759

Prior 7-Day Put/Call Summary

Total Calls 2,349,847
Total Puts 1,768,067
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