Tour v302
SPCX
SPACE EX TECH SPACEX A
$146.74 -1.83%
(7/8 14:10) ◀
|
Wednesday, July 8, 2026 (2:15pm)
January 2026
|
▶ (7/8 14:20)
◀ 7/8 14:15 ▶

Option Volume

Detail
ℹ
Current (07/08 2:15pm) 413,045
Calls: 189,093 (46%)
Puts: 223,952 (54%)
Prior (07/07) 498,242
Calls: 274,107 (55%)
Puts: 224,135 (45%)
Current vs Prior -17.10%
Calls: -31.01% (Calls)
Puts: -0.08% (Puts)
Prior 7-Day Total 4,230,129
Calls: 2,391,978 (57%)
Puts: 1,838,151 (43%)
Prior 7-Day Average 604,304
Calls: 341,711 (57%)
Puts: 262,593 (43%)
Current vs Prior 7-Day Avg -31.65%
Calls: -44.66%
Puts: -14.72%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 2:15pm) $269.09M
Calls: $83.86M (31%)
Puts: $185.23M (69%)
Prior (07/07) $261.04M
Calls: $101.70M (39%)
Puts: $159.34M (61%)
Current vs Prior +3.08%
Calls: -17.54%
Puts: +16.25%
Prior 7-Day Total $2.64B
Calls: $1.09B (41%)
Puts: $1.55B (59%)
Prior 7-Day Average $377.00M
Calls: $155.08M (41%)
Puts: $221.92M (59%)
Current vs Prior 7-Day Avg -28.62%
Calls: -45.92%
Puts: -16.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:15pm) 1.18
Prior (07/07) 0.82
Current vs Prior +44.84%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +34.91%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 2:15pm) 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% | 11.21%11.21% | 25.28%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -16.18% | -4.52%-4.52% | +1.45%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -27.26% | -5.65%-8.22% | -1.85%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -16.18% | -4.52%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.54% | 3.08%
Calls: 2.47% | 3.87%
Puts: 2.60% | 2.30%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +22.12% | +8.83%
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% | -44.15%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($185.23M). Slightly bearish P/C ratio of 1.18. P/C ratio rising 45% - 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
14:15BEARISHBEARISHBEARISH
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 213 of results (avg 5.6%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2110.3010.40$10.351.0%2980.3912.3K
$160.00Aug 2111.8012.00$11.901.7%1.3K0.4311.6K
$150.00Jul 175.405.50$5.451.8%3.1K0.444.0K
$160.00Jul 172.602.65$2.631.9%4.2K0.2610.8K
$150.00Aug 2115.6015.90$15.751.9%1.1K0.5210.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 147.107.20$7.151.4%3480.25552
$175.00Aug 2135.8036.40$36.101.7%680.672.6K
$145.00Jul 102.852.90$2.881.7%16.2K0.4211.5K
$155.00Aug 2122.0022.40$22.201.8%5540.5220.2K
$149.00Jul 104.905.00$4.952.0%4.3K0.592.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.56, 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
$132.00Jul 100.250.30$0.2817.9%3950.06738
$134.00Jul 100.400.45$0.4311.6%3340.09583
$120.00Jul 170.450.50$0.4810.4%4630.065.0K
$135.00Jul 100.500.55$0.539.4%2.8K0.116.5K
$136.00Jul 100.600.65$0.637.9%6720.121.2K

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%--1.0032
$125.00Jul 1019.9025.00$22.4522.7%101.0023
$126.00Jul 1019.9021.60$20.758.2%101.0012
$127.00Jul 1017.6023.00$20.3026.6%--1.0011
$130.00Jul 1016.3017.60$16.957.7%370.95758
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 1023.0024.30$23.655.5%2410.961.8K
$167.50Jul 1020.7021.60$21.154.3%540.961.3K
$165.00Jul 1018.2018.80$18.503.2%1420.941.8K

Most actively traded options today. High liquidity = easy entry/exit. 303 active (total vol 276.7K, top 18.2K)

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 102.252.35$2.304.3%10.6K0.373.8K
$155.00Jul 101.051.10$1.084.6%10.0K0.208.6K
$165.00Jul 100.250.30$0.2817.9%8.3K0.0612.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 101.251.30$1.273.9%18.2K0.2317.8K
$145.00Jul 102.852.90$2.881.7%16.2K0.4211.5K
$150.00Jul 105.505.70$5.603.6%12.0K0.6311.4K
$138.00Jul 100.850.90$0.885.7%11.0K0.172.4K
$148.00Jul 104.304.40$4.352.3%7.4K0.553.6K

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 12.9%, max 37.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21118.1%86.1%37.2%2.0K10.2K
$170.00Jul 10Aug 21108.0%86.1%25.4%11.5K20.1K
$172.50Jul 10Aug 14110.1%88.9%23.9%1.4K6.1K
$120.00Jul 10Aug 21108.0%89.4%20.8%3361
$125.00Jul 10Aug 21102.2%87.7%16.5%1381
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21118.1%86.1%37.2%1373.7K
$170.00Jul 10Aug 21108.0%86.1%25.4%2735.1K
$172.50Jul 10Aug 14110.1%88.9%23.9%10294
$120.00Jul 10Aug 21108.0%89.4%20.8%1.7K8.1K
$125.00Jul 10Aug 21102.2%87.7%16.5%1.6K6.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 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$0.12$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$0.37$4.63$0.3712.51$124.63
$135.00$134.00Jul 10$0.10$0.90$0.109.00$134.90
$125.00$120.00Jul 24$0.62$4.38$0.627.06$124.38
$130.00$125.00Jul 17$0.63$4.37$0.636.94$129.37
$139.00$138.00Jul 10$0.14$0.86$0.146.14$138.86

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 2.08)

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
$120.00$125.00Jul 17$4.30$4.30$0.706.14$124.30
$137.00$138.00Jul 10$0.85$0.85$0.155.67$137.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$157.50Jul 10$2.35$2.35$0.1515.67$157.65
$167.50$165.00Jul 17$2.35$2.35$0.1515.67$165.15
$170.00$167.50Jul 31$2.35$2.35$0.1515.67$167.65
$162.50$160.00Aug 14$2.35$2.35$0.1515.67$160.15
$162.50$160.00Jul 10$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 $2.76, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.25102.2%80.0%
$175.00Jul 10Jul 17$0.92118.1%88.0%
$172.50Jul 10Jul 17$1.04110.1%85.6%
$170.00Jul 10Jul 17$1.17108.0%83.7%
$130.00Jul 10Jul 17$1.2093.1%77.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.45108.0%82.7%
$172.50Jul 10Jul 17$0.50110.1%85.6%
$125.00Jul 10Jul 17$0.77102.2%80.0%
$175.00Jul 10Jul 17$0.85118.1%88.0%
$170.00Jul 10Jul 17$1.00108.0%83.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 5.01% of stock, avg 17.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$146.00Jul 10$4.05$3.30$7.35$138.65$153.355.01%
$147.00Jul 10$3.55$3.85$7.40$139.60$154.405.04%
$148.00Jul 10$3.10$4.35$7.45$140.55$155.455.08%
$145.00Jul 10$4.60$2.88$7.48$137.52$152.485.10%
$144.00Jul 10$5.20$2.45$7.65$136.35$151.655.21%
$149.00Jul 10$2.70$4.95$7.65$141.35$156.655.21%
$143.00Jul 10$5.80$2.08$7.88$135.12$150.885.37%
$150.00Jul 10$2.30$5.60$7.90$142.10$157.905.38%
$142.00Jul 10$6.45$1.78$8.23$133.77$150.235.61%
$141.00Jul 10$7.20$1.48$8.68$132.32$149.685.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.29% of stock, avg 12.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$142.00Jul 10$1.58$1.78$3.36$138.64$155.86
$160.00$125.00Jul 17$2.63$0.85$3.48$121.52$163.48
$152.50$143.00Jul 10$1.58$2.08$3.66$139.34$156.16
$157.50$125.00Jul 17$3.15$0.85$4.00$121.00$161.50
$152.50$144.00Jul 10$1.58$2.45$4.03$139.97$156.53
$150.00$142.00Jul 10$2.30$1.78$4.08$137.92$154.08
$160.00$130.00Jul 17$2.63$1.48$4.11$125.89$164.11
$150.00$143.00Jul 10$2.30$2.08$4.38$138.62$154.38
$152.50$145.00Jul 10$1.58$2.88$4.46$140.54$156.96
$149.00$142.00Jul 10$2.70$1.78$4.48$137.52$153.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 223 found (best R:R 15.67, avg credit $2.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 7$4.70$0.3015.67$125.30$139.70
150/152155/158Jul 17$2.30$0.2011.50$150.20$157.30
147/148152/155Aug 14$2.30$0.2011.50$145.70$154.80
125/130135/140Aug 21$4.60$0.4011.50$125.40$139.60
155/160165/170Aug 21$4.60$0.4011.50$155.40$169.60
140/145150/155Aug 21$4.55$0.4510.11$140.45$154.55
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
120/125130/135Aug 21$4.50$0.509.00$120.50$134.50
120/125130/135Jul 24$4.47$0.538.43$120.53$134.47
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. 139 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$162.50$165.00Jul 10$0.05$2.4549.00
$130.00$135.00$140.00Aug 7$0.10$4.9049.00
$145.00$150.00$155.00Aug 21$0.10$4.9049.00
$165.00$170.00$175.00Aug 21$0.10$4.9049.00
$170.00$172.50$175.00Jul 17$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 7$0.05$4.9599.00
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$160.00$162.50$165.00Jul 31$0.05$2.4549.00
$170.00$172.50$175.00Jul 31$0.05$2.4549.00
$120.00$125.00$130.00Aug 14$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. 55 found (best net $-0.11, 55 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-$0.11$4.89
$130.00$125.001:2Jul 17-$0.22$4.78
$135.00$130.001:2Jul 17-$0.54$4.46
$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 10.63%, avg 4.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.600.522.2%10.63%12.85%1.1K10.5K
$148.00Aug 14$14.500.530.9%9.88%10.74%213
$149.00Aug 14$14.300.531.5%9.75%11.29%931
$150.00Aug 14$14.200.512.2%9.68%11.90%4889
$147.00Aug 14$14.000.540.2%9.54%9.72%188
$147.00Aug 7$13.900.540.2%9.47%9.65%32
$155.00Aug 21$13.500.485.6%9.20%14.83%1538.1K
$148.00Aug 7$13.100.530.9%8.93%9.79%1010
$152.50Aug 14$12.600.493.9%8.59%12.51%8659
$149.00Aug 7$12.300.521.5%8.38%9.92%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 189,093
Total Puts 223,952
Put/Call Ratio 1.18
Net Difference -34,859

Prior's Put/Call Breakdown

Total Calls 274,107
Total Puts 224,135
Put/Call Ratio 0.82
Net Difference 49,972

Prior 7-Day Put/Call Summary

Total Calls 2,391,978
Total Puts 1,838,151
Average Put/Call Ratio 0.88
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