Tour v302
SPCX
SPACE EX TECH SPACEX A
$146.21 -2.18%
(7/8 14:20) ◀
|
Wednesday, July 8, 2026 (2:25pm)
January 2026
|
▶ (7/8 14:30)
◀ 7/8 14:25 ▶

Option Volume

Detail
ℹ
Current (07/08 2:25pm) 420,810
Calls: 192,721 (46%)
Puts: 228,089 (54%)
Prior (07/07) 504,367
Calls: 277,042 (55%)
Puts: 227,325 (45%)
Current vs Prior -16.57%
Calls: -30.44% (Calls)
Puts: +0.34% (Puts)
Prior 7-Day Total 4,266,055
Calls: 2,404,630 (56%)
Puts: 1,861,425 (44%)
Prior 7-Day Average 609,436
Calls: 343,518 (56%)
Puts: 265,917 (44%)
Current vs Prior 7-Day Avg -30.95%
Calls: -43.90%
Puts: -14.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 2:25pm) $273.84M
Calls: $83.71M (31%)
Puts: $190.12M (69%)
Prior (07/07) $264.91M
Calls: $104.53M (39%)
Puts: $160.38M (61%)
Current vs Prior +3.37%
Calls: -19.92%
Puts: +18.55%
Prior 7-Day Total $2.66B
Calls: $1.09B (41%)
Puts: $1.57B (59%)
Prior 7-Day Average $380.24M
Calls: $156.22M (41%)
Puts: $224.02M (59%)
Current vs Prior 7-Day Avg -27.98%
Calls: -46.41%
Puts: -15.13%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:25pm) 1.18
Prior (07/07) 0.82
Current vs Prior +44.24%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +33.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 2:25pm) 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 5.40% | 11.29%11.29% | 25.34%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -15.87% | -3.89%-3.89% | +1.68%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -26.99% | -5.02%-7.61% | -1.62%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -15.87% | -3.89%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.07% | 2.45%
Calls: 5.26% | 2.67%
Puts: 4.88% | 2.22%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +143.75% | -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 -22.62% | -55.58%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($190.12M). Slightly bearish P/C ratio of 1.18. P/C ratio rising 44% - 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 NEUTRAL
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
14:25BEARISHBEARISHBEARISH
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 219 of results (avg 5.8%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Jul 102.852.90$2.881.7%1.4K0.43184
$150.00Aug 2115.2015.60$15.402.6%1.1K0.5210.5K
$145.00Jul 177.407.60$7.502.7%1.1K0.551.1K
$140.00Jul 1710.2010.50$10.352.9%2290.661.6K
$165.00Aug 2110.0010.30$10.153.0%3400.3912.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2111.8012.00$11.901.7%1.6K0.3415.5K
$149.00Jul 105.205.30$5.251.9%4.4K0.612.9K
$140.00Aug 2114.1014.40$14.252.1%5850.398.1K
$148.00Jul 104.604.70$4.652.2%7.5K0.573.6K
$143.00Jul 102.252.30$2.282.2%1.5K0.35932

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.61, cheapest $0.28)

CALLS (5)
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 100.450.50$0.4810.4%16.4K0.1018.5K
$157.50Jul 100.650.70$0.687.4%3.6K0.145.8K
$155.00Jul 100.951.00$0.985.1%10.1K0.198.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Jul 100.350.40$0.3813.2%1140.08375
$134.00Jul 100.400.45$0.4311.6%3450.09583
$135.00Jul 100.500.55$0.539.4%2.9K0.116.5K
$120.00Jul 170.500.55$0.539.4%4750.065.0K
$136.00Jul 100.600.70$0.6515.4%6740.131.2K

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 1019.5021.60$20.5510.2%101.0012
$127.00Jul 1017.6023.00$20.3026.6%--1.0011
$130.00Jul 1015.9017.20$16.557.9%370.93758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1028.4030.50$29.457.1%690.971.1K
$172.50Jul 1025.3027.20$26.257.2%100.97266
$170.00Jul 1023.0024.50$23.756.3%2410.961.8K
$167.50Jul 1021.3022.70$22.006.4%540.951.3K
$165.00Jul 1018.8019.30$19.052.6%1480.941.8K

Most actively traded options today. High liquidity = easy entry/exit. 303 active (total vol 282.9K, top 18.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.450.50$0.4810.4%16.4K0.1018.5K
$170.00Jul 100.150.20$0.1827.8%11.3K0.0415.3K
$150.00Jul 102.102.20$2.154.7%10.9K0.353.8K
$155.00Jul 100.951.00$0.985.1%10.1K0.198.6K
$165.00Jul 100.250.30$0.2817.9%8.4K0.0612.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 101.351.40$1.383.6%18.7K0.2417.8K
$145.00Jul 103.003.20$3.106.5%16.7K0.4411.5K
$150.00Jul 105.806.00$5.903.4%12.1K0.6511.4K
$138.00Jul 100.900.95$0.935.4%11.0K0.182.4K
$148.00Jul 104.604.70$4.652.2%7.5K0.573.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 13.5%, max 40.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21119.8%85.4%40.3%2.0K10.2K
$170.00Jul 10Aug 21109.8%85.5%28.4%11.6K20.1K
$172.50Jul 10Aug 14111.8%87.6%27.6%1.4K6.1K
$167.50Jul 10Aug 14105.9%87.6%20.8%2.4K4.4K
$120.00Jul 10Aug 21106.8%89.3%19.6%3361
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 10Aug 21119.8%85.4%40.3%1373.7K
$170.00Jul 10Aug 21109.8%85.5%28.4%2745.1K
$172.50Jul 10Aug 14111.8%87.6%27.6%10294
$167.50Jul 10Aug 14105.9%87.6%20.8%541.4K
$120.00Jul 10Aug 21106.8%89.3%19.6%1.8K8.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 18.23, avg 2.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$172.50$175.00Jul 17$0.13$2.37$0.1318.23$172.63
$157.50$160.00Jul 10$0.20$2.30$0.2011.50$157.70
$167.50$170.00Jul 17$0.20$2.30$0.2011.50$167.70
$170.00$172.50Jul 17$0.20$2.30$0.2011.50$170.20
$155.00$157.50Aug 14$0.20$2.30$0.2011.50$155.20
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
$136.00$135.00Jul 10$0.12$0.88$0.127.33$135.88
$130.00$125.00Jul 17$0.63$4.37$0.636.94$129.37
$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. 254 found (best R:R 32.33, avg 1.95)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 10$4.85$4.85$0.1532.33$124.85
$120.00$125.00Jul 17$4.70$4.70$0.3015.67$124.70
$125.00$130.00Jul 31$4.70$4.70$0.3015.67$129.70
$125.00$130.00Jul 17$4.60$4.60$0.4011.50$129.60
$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 24$2.35$2.35$0.1515.67$167.65
$170.00$167.50Jul 17$2.30$2.30$0.2011.50$167.70
$175.00$172.50Jul 24$2.30$2.30$0.2011.50$172.70
$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. 44 found (avg debit $2.82, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 10Jul 17$0.89119.8%88.5%
$172.50Jul 10Jul 17$1.02111.8%86.2%
$130.00Jul 10Jul 17$1.1596.3%77.4%
$170.00Jul 10Jul 17$1.17109.8%84.9%
$167.50Jul 10Jul 17$1.32105.9%82.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 10Jul 17$0.35119.8%88.5%
$120.00Jul 10Jul 17$0.50106.8%83.8%
$125.00Jul 10Jul 17$0.82100.9%80.3%
$167.50Jul 10Jul 17$0.85105.9%82.9%
$172.50Jul 10Jul 17$1.10111.8%86.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 5.03% of stock, avg 17.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$146.00Jul 10$3.80$3.55$7.35$138.65$153.355.03%
$145.00Jul 10$4.30$3.10$7.40$137.60$152.405.06%
$147.00Jul 10$3.30$4.10$7.40$139.60$154.405.06%
$148.00Jul 10$2.88$4.65$7.53$140.47$155.535.15%
$144.00Jul 10$4.90$2.65$7.55$136.45$151.555.16%
$149.00Jul 10$2.50$5.25$7.75$141.25$156.755.30%
$143.00Jul 10$5.50$2.28$7.78$135.22$150.785.32%
$142.00Jul 10$6.10$1.92$8.02$133.98$150.025.49%
$150.00Jul 10$2.15$5.90$8.05$141.95$158.055.51%
$141.00Jul 10$6.75$1.63$8.38$132.62$149.385.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.33% of stock, avg 12.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$142.00Jul 10$1.48$1.92$3.40$138.60$155.90
$160.00$125.00Jul 17$2.55$0.90$3.45$121.55$163.45
$152.50$143.00Jul 10$1.48$2.28$3.76$139.24$156.26
$157.50$125.00Jul 17$3.00$0.90$3.90$121.10$161.40
$150.00$142.00Jul 10$2.15$1.92$4.07$137.93$154.07
$160.00$130.00Jul 17$2.55$1.53$4.08$125.92$164.08
$152.50$144.00Jul 10$1.48$2.65$4.13$139.87$156.63
$149.00$142.00Jul 10$2.50$1.92$4.42$137.58$153.42
$150.00$143.00Jul 10$2.15$2.28$4.43$138.57$154.43
$155.00$125.00Jul 17$3.60$0.90$4.50$120.50$159.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 15.67, avg credit $2.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
146/147152/155Aug 14$2.35$0.1515.67$144.65$154.85
120/125130/135Jul 31$4.67$0.3314.15$120.33$134.67
135/140145/150Aug 21$4.65$0.3513.29$135.35$149.65
152/155158/160Jul 17$2.30$0.2011.50$152.70$159.80
146/147158/160Aug 14$2.30$0.2011.50$144.70$159.80
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
125/130135/140Aug 7$4.55$0.4510.11$125.45$139.55
150/152155/158Jul 17$2.25$0.259.00$150.25$157.25
143/144145/146Jul 24$0.90$0.109.00$143.10$145.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.10$4.9049.00
$165.00$167.50$170.00Jul 17$0.05$2.4549.00
$130.00$135.00$140.00Aug 7$0.10$4.9049.00
$165.00$170.00$175.00Aug 21$0.10$4.9049.00
$170.00$172.50$175.00Jul 17$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.10$4.9049.00
$125.00$130.00$135.00Aug 7$0.15$4.8532.33
$155.00$160.00$165.00Aug 21$0.15$4.8532.33
$165.00$167.50$170.00Jul 17$0.10$2.4024.00
$165.00$167.50$170.00Aug 7$0.10$2.4024.00

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 $-0.16, 57 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$135.001:2Aug 14-$11.45$3.55
$170.00$172.501:2Jul 10-$0.08$2.42
$167.50$170.001:2Jul 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-$0.16$4.84
$130.00$125.001:2Jul 17-$0.27$4.73
$135.00$130.001:2Jul 17-$0.51$4.49
$125.00$120.001:2Jul 24-$0.57$4.43
$130.00$125.001:2Jul 24-$0.91$4.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 10.40%, avg 4.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.200.522.6%10.40%12.99%1.1K10.5K
$148.00Aug 14$14.500.541.2%9.92%11.14%213
$149.00Aug 14$14.100.531.9%9.64%11.55%931
$147.00Aug 14$14.000.550.5%9.58%10.12%188
$147.00Aug 7$13.300.540.5%9.10%9.64%52
$150.00Aug 14$13.300.522.6%9.10%11.69%5389
$148.00Aug 7$13.200.531.2%9.03%10.25%1310
$155.00Aug 21$13.200.476.0%9.03%15.04%1748.1K
$152.50Aug 14$12.700.504.3%8.69%12.99%9659
$149.00Aug 7$12.300.521.9%8.41%10.32%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 192,721
Total Puts 228,089
Put/Call Ratio 1.18
Net Difference -35,368

Prior's Put/Call Breakdown

Total Calls 277,042
Total Puts 227,325
Put/Call Ratio 0.82
Net Difference 49,717

Prior 7-Day Put/Call Summary

Total Calls 2,404,630
Total Puts 1,861,425
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