Tour v302
SPCX
SPACE EX TECH SPACEX A
$146.59 -1.93%
(7/8 14:15) ◀
|
Wednesday, July 8, 2026 (2:20pm)
January 2026
|
▶ (7/8 14:25)
◀ 7/8 14:20 ▶

Option Volume

Detail
ℹ
Current (07/08 2:20pm) 415,666
Calls: 190,220 (46%)
Puts: 225,446 (54%)
Prior (07/07) 500,481
Calls: 275,583 (55%)
Puts: 224,898 (45%)
Current vs Prior -16.95%
Calls: -30.98% (Calls)
Puts: +0.24% (Puts)
Prior 7-Day Total 4,253,801
Calls: 2,399,456 (56%)
Puts: 1,854,345 (44%)
Prior 7-Day Average 607,685
Calls: 342,779 (56%)
Puts: 264,906 (44%)
Current vs Prior 7-Day Avg -31.60%
Calls: -44.51%
Puts: -14.90%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 2:20pm) $270.21M
Calls: $84.23M (31%)
Puts: $185.98M (69%)
Prior (07/07) $263.21M
Calls: $103.05M (39%)
Puts: $160.17M (61%)
Current vs Prior +2.66%
Calls: -18.26%
Puts: +16.12%
Prior 7-Day Total $2.65B
Calls: $1.09B (41%)
Puts: $1.56B (59%)
Prior 7-Day Average $378.86M
Calls: $155.84M (41%)
Puts: $223.02M (59%)
Current vs Prior 7-Day Avg -28.68%
Calls: -45.95%
Puts: -16.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:20pm) 1.19
Prior (07/07) 0.82
Current vs Prior +45.23%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +34.13%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 2:20pm) 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 5.32% | 11.19%11.19% | 25.27%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -17.15% | -4.72%-4.72% | +1.42%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -28.11% | -5.84%-8.40% | -1.88%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -17.15% | -4.72%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.56% | 2.45%
Calls: 2.53% | 2.60%
Puts: 2.60% | 2.30%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +23.08% | -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 -60.93% | -55.58%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($185.98M). Slightly bearish P/C ratio of 1.19. 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
14:20BEARISHBEARISHBEARISH
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 218 of results (avg 5.7%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2115.5015.80$15.651.9%1.1K0.5210.5K
$145.00Aug 2117.7018.10$17.902.2%2070.56346
$152.50Jul 174.404.50$4.452.2%9960.391.5K
$140.00Aug 2120.1020.60$20.352.5%4650.61295
$146.00Jul 103.904.00$3.952.5%5520.5450
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 147.107.20$7.151.4%3500.25552
$150.00Aug 2119.0019.30$19.151.6%1.1K0.4718.6K
$175.00Aug 2135.8036.40$36.101.7%680.672.6K
$150.00Jul 105.605.70$5.651.8%12.0K0.6311.4K
$155.00Aug 2122.0022.40$22.201.8%5560.5220.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.54, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 100.250.30$0.2817.9%8.4K0.0612.7K
$162.50Jul 100.350.40$0.3813.2%4.6K0.085.9K
$160.00Jul 100.500.55$0.539.4%16.3K0.1118.5K
$157.50Jul 100.700.75$0.736.8%3.6K0.155.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Jul 100.250.30$0.2817.9%3950.06738
$133.00Jul 100.300.35$0.3215.6%1060.07375
$135.00Jul 100.450.50$0.4810.4%2.8K0.106.5K
$120.00Jul 170.450.50$0.4810.4%4640.065.0K
$136.00Jul 100.550.60$0.578.8%6740.121.2K

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%--0.9932
$125.00Jul 1019.9025.00$22.4522.7%100.9823
$126.00Jul 1019.9021.60$20.758.2%100.9812
$127.00Jul 1017.6023.00$20.3026.6%--0.9711
$130.00Jul 1016.4017.50$16.956.5%370.96758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Jul 1025.0027.20$26.108.4%101.00266
$175.00Jul 1026.4030.50$28.4514.4%691.001.1K
$167.50Jul 1020.6021.60$21.104.7%540.931.3K
$170.00Jul 1023.0024.30$23.655.5%2410.931.8K
$165.00Jul 1018.2018.80$18.503.2%1420.921.8K

Most actively traded options today. High liquidity = easy entry/exit. 303 active (total vol 278.9K, top 18.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.500.55$0.539.4%16.3K0.1118.5K
$170.00Jul 100.150.20$0.1827.8%11.3K0.0415.3K
$150.00Jul 102.202.30$2.254.4%10.6K0.373.8K
$155.00Jul 101.051.10$1.084.6%10.0K0.218.6K
$165.00Jul 100.250.30$0.2817.9%8.4K0.0612.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 101.201.30$1.258.0%18.4K0.2217.8K
$145.00Jul 102.852.95$2.903.4%16.4K0.4111.5K
$150.00Jul 105.605.70$5.651.8%12.0K0.6311.4K
$138.00Jul 100.800.90$0.8511.8%11.0K0.172.4K
$148.00Jul 104.304.50$4.404.5%7.5K0.553.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 13.7%, max 37.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21117.8%86.0%37.0%2.0K10.2K
$170.00Jul 10Aug 21107.6%86.0%25.1%11.6K20.1K
$172.50Jul 10Aug 14109.8%88.9%23.6%1.4K6.1K
$120.00Jul 10Aug 21108.4%89.1%21.6%3361
$125.00Jul 10Aug 21102.7%88.1%16.5%1381
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21117.8%86.0%37.0%1373.7K
$170.00Jul 10Aug 21107.6%86.0%25.1%2745.1K
$172.50Jul 10Aug 14109.8%88.9%23.6%10294
$120.00Jul 10Aug 21108.4%89.1%21.6%1.7K8.1K
$125.00Jul 10Aug 21102.7%88.1%16.5%1.6K6.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 24.00, avg 2.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$167.50Jul 10$0.10$2.40$0.1024.00$165.10
$160.00$162.50Jul 10$0.15$2.35$0.1515.67$160.15
$172.50$175.00Jul 17$0.15$2.35$0.1515.67$172.65
$155.00$157.50Aug 14$0.15$2.35$0.1515.67$155.15
$170.00$172.50Jul 17$0.18$2.32$0.1812.89$170.18
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$0.60$4.40$0.607.33$129.40
$137.00$136.00Jul 10$0.13$0.87$0.136.69$136.87
$125.00$120.00Jul 24$0.68$4.32$0.686.35$124.32
$138.00$137.00Jul 10$0.15$0.85$0.155.67$137.85

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 2.10)

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
$162.50$160.00Jul 10$2.35$2.35$0.1515.67$160.15
$175.00$172.50Jul 10$2.35$2.35$0.1515.67$172.65
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $2.79, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.25102.7%80.2%
$175.00Jul 10Jul 17$0.89117.8%87.8%
$172.50Jul 10Jul 17$1.04109.8%85.4%
$170.00Jul 10Jul 17$1.17107.6%83.5%
$130.00Jul 10Jul 17$1.2093.6%77.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.45108.4%83.0%
$125.00Jul 10Jul 17$0.77102.7%80.2%
$175.00Jul 10Jul 17$0.90117.8%87.8%
$170.00Jul 10Jul 17$1.15107.6%83.5%
$172.50Jul 10Jul 17$1.25109.8%85.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 4.98% of stock, avg 17.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$146.00Jul 10$3.95$3.35$7.30$138.70$153.304.98%
$147.00Jul 10$3.45$3.85$7.30$139.70$154.304.98%
$145.00Jul 10$4.50$2.90$7.40$137.60$152.405.05%
$148.00Jul 10$3.03$4.40$7.43$140.57$155.435.07%
$144.00Jul 10$5.10$2.48$7.58$136.42$151.585.17%
$149.00Jul 10$2.60$5.00$7.60$141.40$156.605.18%
$143.00Jul 10$5.70$2.10$7.80$135.20$150.805.32%
$150.00Jul 10$2.25$5.65$7.90$142.10$157.905.39%
$142.00Jul 10$6.35$1.80$8.15$133.85$150.155.56%
$141.00Jul 10$7.10$1.50$8.60$132.40$149.605.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.29% of stock, avg 12.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$142.00Jul 10$1.55$1.80$3.35$138.65$155.85
$160.00$125.00Jul 17$2.60$0.85$3.45$121.55$163.45
$152.50$143.00Jul 10$1.55$2.10$3.65$139.35$156.15
$157.50$125.00Jul 17$3.10$0.85$3.95$121.05$161.45
$152.50$144.00Jul 10$1.55$2.48$4.03$139.97$156.53
$150.00$142.00Jul 10$2.25$1.80$4.05$137.95$154.05
$160.00$130.00Jul 17$2.60$1.45$4.05$125.95$164.05
$150.00$143.00Jul 10$2.25$2.10$4.35$138.65$154.35
$149.00$142.00Jul 10$2.60$1.80$4.40$137.60$153.40
$152.50$145.00Jul 10$1.55$2.90$4.45$140.55$156.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 224 found (best R:R 15.67, avg credit $2.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
146/147152/155Aug 14$2.35$0.1515.67$144.65$154.85
148/149152/155Aug 14$2.35$0.1515.67$146.65$154.85
125/130135/140Aug 7$4.55$0.4510.11$125.45$139.55
120/125130/135Aug 21$4.55$0.4510.11$120.45$134.55
125/130135/140Aug 21$4.55$0.4510.11$125.45$139.55
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
155/160165/170Aug 21$4.55$0.4510.11$155.45$169.55
120/125130/135Jul 24$4.53$0.479.64$120.47$134.53
150/152155/158Jul 17$2.25$0.259.00$150.25$157.25
152/155158/160Jul 17$2.25$0.259.00$152.75$159.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 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
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$130.00$135.00$140.00Aug 7$0.10$4.9049.00
$150.00$155.00$160.00Aug 21$0.10$4.9049.00
$165.00$170.00$175.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$167.50$170.00Jul 17$0.05$2.4549.00
$160.00$162.50$165.00Jul 31$0.05$2.4549.00
$125.00$130.00$135.00Aug 14$0.10$4.9049.00
$140.00$145.00$150.00Aug 21$0.10$4.9049.00
$125.00$130.00$135.00Aug 7$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 $-0.11, 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-$0.11$4.89
$130.00$125.001:2Jul 17-$0.25$4.75
$135.00$130.001:2Jul 17-$0.45$4.55
$125.00$120.001:2Jul 24-$0.52$4.48
$130.00$125.001:2Jul 24-$0.93$4.07

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%12.90%1.1K10.5K
$148.00Aug 14$14.500.531.0%9.89%10.85%213
$149.00Aug 14$14.200.531.6%9.69%11.33%931
$150.00Aug 14$14.200.512.3%9.69%12.01%4889
$147.00Aug 14$14.000.540.3%9.55%9.83%188
$147.00Aug 7$13.900.540.3%9.48%9.76%42
$155.00Aug 21$13.500.485.7%9.21%14.95%1628.1K
$148.00Aug 7$13.200.531.0%9.00%9.97%1110
$152.50Aug 14$12.700.494.0%8.66%12.70%9659
$149.00Aug 7$12.300.521.6%8.39%10.03%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 190,220
Total Puts 225,446
Put/Call Ratio 1.19
Net Difference -35,226

Prior's Put/Call Breakdown

Total Calls 275,583
Total Puts 224,898
Put/Call Ratio 0.82
Net Difference 50,685

Prior 7-Day Put/Call Summary

Total Calls 2,399,456
Total Puts 1,854,345
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