Tour v302
SPCX
SPACE EX TECH SPACEX A
$146.64 -1.90%
(7/8 14:05) ◀
|
Wednesday, July 8, 2026 (2:10pm)
January 2026
|
▶ (7/8 14:15)
◀ 7/8 14:10 ▶

Option Volume

Detail
ℹ
Current (07/08 2:10pm) 409,005
Calls: 187,374 (46%)
Puts: 221,631 (54%)
Prior (07/07) 493,304
Calls: 273,184 (55%)
Puts: 220,120 (45%)
Current vs Prior -17.09%
Calls: -31.41% (Calls)
Puts: +0.69% (Puts)
Prior 7-Day Total 4,176,229
Calls: 2,371,704 (57%)
Puts: 1,804,525 (43%)
Prior 7-Day Average 596,604
Calls: 338,814 (57%)
Puts: 257,789 (43%)
Current vs Prior 7-Day Avg -31.44%
Calls: -44.70%
Puts: -14.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 2:10pm) $265.42M
Calls: $83.02M (31%)
Puts: $182.40M (69%)
Prior (07/07) $257.71M
Calls: $100.95M (39%)
Puts: $156.75M (61%)
Current vs Prior +2.99%
Calls: -17.76%
Puts: +16.36%
Prior 7-Day Total $2.60B
Calls: $1.07B (41%)
Puts: $1.53B (59%)
Prior 7-Day Average $371.53M
Calls: $153.36M (41%)
Puts: $218.17M (59%)
Current vs Prior 7-Day Avg -28.56%
Calls: -45.87%
Puts: -16.39%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:10pm) 1.18
Prior (07/07) 0.81
Current vs Prior +46.80%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg +36.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 2:10pm) 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 5.39% | 11.29%11.29% | 25.37%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -16.12% | -3.88%-3.88% | +1.79%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -27.21% | -5.02%-7.60% | -1.51%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -16.12% | -3.88%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.54% | 1.85%
Calls: 2.47% | 2.56%
Puts: 2.60% | 1.14%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +22.12% | -34.63%
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% | -66.46%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($182.40M). Slightly bearish P/C ratio of 1.18. P/C ratio rising 47% - 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
14:10BEARISHBEARISHBEARISH
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 205 of results (avg 5.6%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 172.602.65$2.631.9%4.2K0.2610.8K
$165.00Aug 2110.3010.50$10.401.9%2770.4012.3K
$144.00Jul 105.105.20$5.151.9%750.6368
$150.00Jul 102.252.30$2.282.2%10.3K0.383.8K
$152.50Jul 174.504.60$4.552.2%9830.401.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 178.708.80$8.751.1%4.1K0.5540.7K
$145.00Jul 176.006.10$6.051.7%3.2K0.4410.7K
$145.00Jul 102.902.95$2.931.7%15.9K0.4111.5K
$150.00Jul 105.605.70$5.651.8%11.9K0.6211.4K
$175.00Aug 2135.8036.50$36.151.9%570.672.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.61, 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%16.2K0.1118.5K
$157.50Jul 100.700.75$0.736.8%3.5K0.155.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Jul 100.400.45$0.4311.6%3300.09583
$135.00Jul 100.500.55$0.539.4%2.8K0.106.5K
$136.00Jul 100.600.65$0.637.9%6720.121.2K
$137.00Jul 100.750.80$0.786.4%5690.141.0K
$125.00Jul 170.800.95$0.8817.0%3760.093.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 150 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1024.7029.90$27.3019.0%--0.9932
$125.00Jul 1019.9025.00$22.4522.7%100.9823
$126.00Jul 1019.6021.60$20.609.7%100.9812
$127.00Jul 1017.6023.00$20.3026.6%--0.9711
$130.00Jul 1016.3017.60$16.957.7%370.96758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Jul 1025.0028.50$26.7513.1%101.00266
$175.00Jul 1026.4030.50$28.4514.4%691.001.1K
$167.50Jul 1020.7022.00$21.356.1%540.941.3K
$170.00Jul 1023.0025.00$24.008.3%2410.931.8K
$165.00Jul 1018.1018.90$18.504.3%1320.931.8K

Most actively traded options today. High liquidity = easy entry/exit. 302 active (total vol 274.2K, top 18.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.500.55$0.539.4%16.2K0.1118.5K
$170.00Jul 100.150.20$0.1827.8%11.2K0.0415.3K
$150.00Jul 102.252.30$2.282.2%10.3K0.383.8K
$155.00Jul 101.001.10$1.059.5%9.9K0.218.6K
$165.00Jul 100.250.30$0.2817.9%8.3K0.0612.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 101.251.30$1.273.9%18.1K0.2217.8K
$145.00Jul 102.902.95$2.931.7%15.9K0.4111.5K
$150.00Jul 105.605.70$5.651.8%11.9K0.6211.4K
$138.00Jul 100.900.95$0.935.4%11.0K0.172.4K
$148.00Jul 104.304.50$4.404.5%7.4K0.543.6K

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 13.1%, max 36.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21116.8%85.9%36.0%2.0K10.2K
$170.00Jul 10Aug 21106.6%85.9%24.1%11.4K20.1K
$172.50Jul 10Aug 14108.8%88.7%22.8%1.4K6.1K
$120.00Jul 10Aug 21108.8%89.0%22.2%3361
$125.00Jul 10Aug 21103.3%88.1%17.2%1381
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21116.8%85.9%36.0%1263.7K
$170.00Jul 10Aug 21106.6%85.9%24.1%2705.1K
$172.50Jul 10Aug 14108.8%88.7%22.8%10294
$120.00Jul 10Aug 21108.8%89.0%22.2%1.7K8.1K
$125.00Jul 10Aug 21103.3%88.1%17.2%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 24.00, avg 2.64)

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$0.12$2.38$0.1219.83$172.62
$160.00$162.50Jul 10$0.15$2.35$0.1515.67$160.15
$170.00$172.50Jul 17$0.18$2.32$0.1812.89$170.18
$157.50$160.00Jul 10$0.20$2.30$0.2011.50$157.70
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
$130.00$125.00Jul 17$0.57$4.43$0.577.77$129.43
$125.00$120.00Jul 24$0.62$4.38$0.627.06$124.38
$137.00$136.00Jul 10$0.15$0.85$0.155.67$136.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 256 found (best R:R 32.33, avg 2.02)

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$4.50$4.50$0.509.00$129.50
$120.00$125.00Jul 17$4.40$4.40$0.607.33$124.40
$135.00$136.00Jul 10$0.85$0.85$0.155.67$135.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$157.50Jul 10$2.35$2.35$0.1515.67$157.65
$165.00$162.50Jul 10$2.35$2.35$0.1515.67$162.65
$170.00$167.50Jul 31$2.35$2.35$0.1515.67$167.65
$162.50$160.00Jul 10$2.30$2.30$0.2011.50$160.20
$170.00$167.50Aug 7$2.30$2.30$0.2011.50$167.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $2.78, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.25103.3%81.1%
$175.00Jul 10Jul 17$0.92116.8%87.5%
$172.50Jul 10Jul 17$1.04108.8%85.1%
$170.00Jul 10Jul 17$1.17106.6%83.7%
$130.00Jul 10Jul 17$1.2596.8%77.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.47108.8%84.1%
$172.50Jul 10Jul 17$0.50108.8%85.1%
$170.00Jul 10Jul 17$0.75106.6%83.7%
$125.00Jul 10Jul 17$0.80103.3%81.1%
$175.00Jul 10Jul 17$0.95116.8%87.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 5.05% of stock, avg 17.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$146.00Jul 10$4.05$3.35$7.40$138.60$153.405.05%
$147.00Jul 10$3.55$3.85$7.40$139.60$154.405.05%
$148.00Jul 10$3.05$4.40$7.45$140.55$155.455.08%
$145.00Jul 10$4.60$2.93$7.53$137.47$152.535.14%
$144.00Jul 10$5.15$2.50$7.65$136.35$151.655.22%
$149.00Jul 10$2.65$5.00$7.65$141.35$156.655.22%
$143.00Jul 10$5.80$2.13$7.93$135.07$150.935.41%
$150.00Jul 10$2.28$5.65$7.93$142.07$157.935.41%
$142.00Jul 10$6.50$1.83$8.33$133.67$150.335.68%
$141.00Jul 10$7.20$1.53$8.73$132.27$149.735.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.17% of stock, avg 12.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$143.00Jul 10$1.05$2.13$3.18$139.82$158.18
$160.00$125.00Jul 17$2.63$0.88$3.51$121.49$163.51
$155.00$144.00Jul 10$1.05$2.50$3.55$140.45$158.55
$152.50$143.00Jul 10$1.58$2.13$3.71$139.29$156.21
$155.00$145.00Jul 10$1.05$2.93$3.98$141.02$158.98
$152.50$144.00Jul 10$1.58$2.50$4.08$139.92$156.58
$157.50$125.00Jul 17$3.20$0.88$4.08$120.92$161.58
$160.00$130.00Jul 17$2.63$1.45$4.08$125.92$164.08
$155.00$146.00Jul 10$1.05$3.35$4.40$141.60$159.40
$150.00$143.00Jul 10$2.28$2.13$4.41$138.59$154.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 227 found (best R:R 19.00, avg credit $2.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/144152/155Aug 14$3.80$0.2019.00$140.20$156.30
146/147152/155Aug 14$2.35$0.1515.67$144.65$154.85
125/130135/140Aug 21$4.65$0.3513.29$125.35$139.65
152/155158/160Jul 17$2.32$0.1812.89$152.68$159.82
140/145150/155Aug 21$4.55$0.4510.11$140.45$154.55
155/160165/170Aug 21$4.55$0.4510.11$155.45$169.55
150/155160/165Aug 21$4.50$0.509.00$150.50$164.50
120/125130/135Aug 21$4.45$0.558.09$120.55$134.45
120/125135/140Aug 21$4.45$0.558.09$120.55$139.45
135/140145/150Aug 21$4.45$0.558.09$135.55$149.45

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
$160.00$162.50$165.00Jul 10$0.05$2.4549.00
$162.50$165.00$167.50Jul 31$0.05$2.4549.00
$165.00$167.50$170.00Jul 31$0.05$2.4549.00
$155.00$160.00$165.00Aug 21$0.10$4.9049.00
$170.00$172.50$175.00Jul 17$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$162.50$165.00Jul 10$0.05$2.4549.00
$157.50$160.00$162.50Jul 17$0.05$2.4549.00
$170.00$172.50$175.00Jul 31$0.05$2.4549.00
$160.00$165.00$170.00Aug 21$0.10$4.9049.00
$130.00$135.00$140.00Aug 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. 56 found (best net $-0.12, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$135.001:2Aug 14-$11.35$3.65
$165.00$167.501:2Jul 10-$0.08$2.42
$170.00$172.501:2Jul 10-$0.08$2.42
$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
$135.00$130.001:2Jul 17-$0.42$4.58
$125.00$120.001:2Jul 24-$0.61$4.39
$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 10.57%, avg 4.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.500.522.3%10.57%12.86%1.0K10.5K
$148.00Aug 14$14.500.530.9%9.89%10.82%213
$149.00Aug 14$14.500.531.6%9.89%11.50%931
$150.00Aug 14$14.200.522.3%9.68%11.97%4889
$147.00Aug 14$14.000.540.2%9.55%9.79%188
$147.00Aug 7$13.900.540.2%9.48%9.72%32
$155.00Aug 21$13.500.485.7%9.21%14.91%1528.1K
$148.00Aug 7$13.100.530.9%8.93%9.86%1010
$152.50Aug 14$12.600.494.0%8.59%12.59%8659
$149.00Aug 7$12.300.521.6%8.39%10.00%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 187,374
Total Puts 221,631
Put/Call Ratio 1.18
Net Difference -34,257

Prior's Put/Call Breakdown

Total Calls 273,184
Total Puts 220,120
Put/Call Ratio 0.81
Net Difference 53,064

Prior 7-Day Put/Call Summary

Total Calls 2,371,704
Total Puts 1,804,525
Average Put/Call Ratio 0.87
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