Tour v302
SPCX
SPACE EX TECH SPACEX A
$145.75 -2.49%
(7/8 14:25) ◀
|
Wednesday, July 8, 2026 (2:30pm)
January 2026
|
▶ (7/8 14:35)
◀ 7/8 14:30 ▶

Option Volume

Detail
ℹ
Current (07/08 2:30pm) 431,025
Calls: 195,891 (45%)
Puts: 235,134 (55%)
Prior (07/07) 506,491
Calls: 277,930 (55%)
Puts: 228,561 (45%)
Current vs Prior -14.90%
Calls: -29.52% (Calls)
Puts: +2.88% (Puts)
Prior 7-Day Total 4,277,860
Calls: 2,409,977 (56%)
Puts: 1,867,883 (44%)
Prior 7-Day Average 611,122
Calls: 344,282 (56%)
Puts: 266,840 (44%)
Current vs Prior 7-Day Avg -29.47%
Calls: -43.10%
Puts: -11.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 2:30pm) $283.87M
Calls: $84.33M (30%)
Puts: $199.54M (70%)
Prior (07/07) $266.89M
Calls: $104.81M (39%)
Puts: $162.08M (61%)
Current vs Prior +6.36%
Calls: -19.54%
Puts: +23.11%
Prior 7-Day Total $2.67B
Calls: $1.09B (41%)
Puts: $1.58B (59%)
Prior 7-Day Average $381.44M
Calls: $156.32M (41%)
Puts: $225.12M (59%)
Current vs Prior 7-Day Avg -25.58%
Calls: -46.05%
Puts: -11.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:30pm) 1.20
Prior (07/07) 0.82
Current vs Prior +45.96%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +35.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 2:30pm) 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 5.52% | 11.36%11.36% | 25.52%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -14.01% | -3.29%-3.29% | +2.41%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -25.37% | -4.44%-7.03% | -0.91%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -14.01% | -3.29%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.77% | 4.08%
Calls: 2.41% | 2.74%
Puts: 5.13% | 5.41%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +81.25% | +44.17%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -42.46% | -26.02%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($199.54M). Bearish P/C ratio of 1.20 indicates protective positioning. 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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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
14:30BEARISHBEARISHBEARISH
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 221 of results (avg 5.6%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2115.2015.40$15.301.3%1.2K0.5210.5K
$160.00Aug 2111.5011.70$11.601.7%1.3K0.4311.6K
$160.00Jul 172.502.55$2.532.0%4.3K0.2510.8K
$165.00Aug 2110.0010.20$10.102.0%3480.3912.3K
$140.00Aug 2119.8020.20$20.002.0%4660.60295
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 176.406.50$6.451.6%3.4K0.4610.7K
$150.00Jul 106.306.40$6.351.6%12.2K0.6611.4K
$144.00Jul 102.953.00$2.981.7%3.2K0.411.2K
$155.00Aug 2122.4022.80$22.601.8%5630.5320.2K
$135.00Jul 172.652.70$2.681.9%6.7K0.2422.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.63, 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%4.8K0.085.9K
$160.00Jul 100.450.50$0.4810.4%16.5K0.1018.5K
$157.50Jul 100.650.70$0.687.4%3.6K0.145.8K
$155.00Jul 100.951.00$0.985.1%10.2K0.198.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Jul 100.400.45$0.4311.6%1180.09375
$134.00Jul 100.500.55$0.539.4%3730.11583
$120.00Jul 170.500.55$0.539.4%4800.065.0K
$135.00Jul 100.600.65$0.637.9%3.0K0.126.5K
$136.00Jul 100.750.80$0.786.4%7230.151.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 143 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1024.7028.30$26.5013.6%--0.9932
$125.00Jul 1019.9023.30$21.6015.7%100.9823
$126.00Jul 1019.5021.60$20.5510.2%100.9712
$127.00Jul 1017.6021.40$19.5019.5%--0.9711
$130.00Jul 1015.6017.00$16.308.6%370.95758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Jul 1026.2027.30$26.754.1%101.00266
$170.00Jul 1023.9024.80$24.353.7%2410.931.8K
$167.50Jul 1021.4022.70$22.055.9%540.931.3K
$165.00Jul 1019.0019.70$19.353.6%1540.931.8K
$162.50Jul 1016.5017.40$16.955.3%1200.911.4K

Most actively traded options today. High liquidity = easy entry/exit. 290 active (total vol 286.8K, top 19.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.450.50$0.4810.4%16.5K0.1018.5K
$170.00Jul 100.150.20$0.1827.8%11.3K0.0415.3K
$150.00Jul 102.052.10$2.082.4%11.0K0.343.8K
$155.00Jul 100.951.00$0.985.1%10.2K0.198.6K
$165.00Jul 100.250.30$0.2817.9%8.4K0.0612.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 101.551.60$1.583.2%19.1K0.2617.8K
$145.00Jul 103.403.50$3.452.9%17.0K0.4611.5K
$150.00Jul 106.306.40$6.351.6%12.2K0.6611.4K
$138.00Jul 101.101.15$1.134.4%11.2K0.202.4K
$148.00Jul 105.005.10$5.052.0%9.9K0.583.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 10.4%, max 31.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 10Aug 21112.0%85.5%31.0%11.6K20.1K
$172.50Jul 10Aug 14113.9%89.3%27.6%1.4K6.1K
$167.50Jul 10Aug 14108.2%89.4%21.0%2.4K4.4K
$165.00Jul 10Aug 21103.0%85.6%20.3%8.8K25.0K
$120.00Jul 10Aug 21105.4%89.7%17.6%3361
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 10Aug 21112.0%85.5%31.0%2745.1K
$172.50Jul 10Aug 14113.9%89.3%27.6%10294
$167.50Jul 10Aug 14108.2%89.5%20.8%541.4K
$165.00Jul 10Aug 21102.7%85.6%19.9%2015.4K
$120.00Jul 10Aug 21105.4%89.7%17.6%1.8K8.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 12.89, avg 2.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$155.00$157.50Aug 14$0.20$2.30$0.2011.50$155.20
$167.50$170.00Jul 17$0.22$2.28$0.2210.36$167.72
$165.00$167.50Jul 17$0.23$2.27$0.239.87$165.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.42$4.58$0.4210.90$124.58
$134.00$133.00Jul 10$0.10$0.90$0.109.00$133.90
$125.00$120.00Jul 24$0.65$4.35$0.656.69$124.35
$130.00$125.00Jul 17$0.68$4.32$0.686.35$129.32
$136.00$135.00Jul 10$0.15$0.85$0.155.67$135.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 247 found (best R:R 49.00, avg 1.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 10$4.90$4.90$0.1049.00$124.90
$125.00$130.00Jul 17$4.60$4.60$0.4011.50$129.60
$145.00$146.00Aug 14$0.90$0.90$0.109.00$145.90
$137.00$138.00Jul 10$0.85$0.85$0.155.67$137.85
$125.00$130.00Jul 24$4.25$4.25$0.755.67$129.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$172.50$170.00Jul 10$2.40$2.40$0.1024.00$170.10
$165.00$162.50Jul 17$2.40$2.40$0.1024.00$162.60
$162.50$160.00Jul 10$2.30$2.30$0.2011.50$160.20
$170.00$167.50Jul 10$2.30$2.30$0.2011.50$167.70
$172.50$170.00Jul 17$2.25$2.25$0.259.00$170.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $2.77, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.3599.2%80.7%
$120.00Jul 10Jul 17$0.50105.4%83.0%
$172.50Jul 10Jul 17$1.02113.9%87.1%
$130.00Jul 10Jul 17$1.0594.2%77.8%
$170.00Jul 10Jul 17$1.15112.0%85.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.50105.4%83.0%
$125.00Jul 10Jul 17$0.8799.2%80.7%
$167.50Jul 10Jul 17$0.95108.2%83.9%
$172.50Jul 10Jul 17$1.00113.9%87.1%
$170.00Jul 10Jul 17$1.15112.0%85.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 5.18% of stock, avg 16.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$146.00Jul 10$3.65$3.90$7.55$138.45$153.555.18%
$145.00Jul 10$4.15$3.45$7.60$137.40$152.605.21%
$144.00Jul 10$4.70$2.98$7.68$136.32$151.685.27%
$147.00Jul 10$3.20$4.50$7.70$139.30$154.705.28%
$143.00Jul 10$5.30$2.55$7.85$135.15$150.855.39%
$148.00Jul 10$2.80$5.05$7.85$140.15$155.855.39%
$142.00Jul 10$5.90$2.20$8.10$133.90$150.105.56%
$149.00Jul 10$2.42$5.70$8.12$140.88$157.125.57%
$150.00Jul 10$2.08$6.35$8.43$141.57$158.435.78%
$141.00Jul 10$6.70$1.88$8.58$132.42$149.585.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 2.39% of stock, avg 12.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$125.00Jul 17$2.53$0.95$3.48$121.52$163.48
$152.50$142.00Jul 10$1.42$2.20$3.62$138.38$156.12
$152.50$143.00Jul 10$1.42$2.55$3.97$139.03$156.47
$157.50$125.00Jul 17$3.03$0.95$3.98$121.02$161.48
$160.00$130.00Jul 17$2.53$1.63$4.16$125.84$164.16
$150.00$142.00Jul 10$2.08$2.20$4.28$137.72$154.28
$152.50$144.00Jul 10$1.42$2.98$4.40$139.60$156.90
$155.00$125.00Jul 17$3.60$0.95$4.55$120.45$159.55
$149.00$142.00Jul 10$2.42$2.20$4.62$137.38$153.62
$150.00$143.00Jul 10$2.08$2.55$4.63$138.37$154.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 227 found (best R:R 19.00, avg credit $2.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 7$4.75$0.2519.00$125.25$139.75
152/155158/160Jul 17$2.35$0.1515.67$152.65$159.85
155/160165/170Aug 21$4.65$0.3513.29$155.35$169.65
125/130135/140Aug 21$4.60$0.4011.50$125.40$139.60
135/140145/150Aug 21$4.55$0.4510.11$135.45$149.55
145/150155/160Aug 21$4.55$0.4510.11$145.45$159.55
120/125130/135Jul 31$4.50$0.509.00$120.50$134.50
143/144145/146Jul 31$0.90$0.109.00$143.10$145.90
148/149152/155Aug 14$2.25$0.259.00$146.75$154.75
150/155160/165Aug 21$4.50$0.509.00$150.50$164.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Jul 24$0.05$2.4549.00
$162.50$165.00$167.50Jul 24$0.05$2.4549.00
$140.00$145.00$150.00Aug 21$0.10$4.9049.00
$155.00$157.50$160.00Jul 17$0.07$2.4334.71
$157.50$160.00$162.50Jul 17$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 10$0.05$2.4549.00
$125.00$130.00$135.00Aug 7$0.10$4.9049.00
$120.00$125.00$130.00Aug 21$0.15$4.8532.33
$155.00$160.00$165.00Aug 21$0.15$4.8532.33
$160.00$165.00$170.00Aug 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. 53 found (best net $-0.11, 53 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
$162.50$165.001:2Jul 10-$0.18$2.32
$165.00$167.501:2Jul 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-$0.27$4.73
$135.00$130.001:2Jul 17-$0.58$4.42
$125.00$120.001:2Jul 24-$0.70$4.30
$130.00$125.001:2Jul 24-$1.02$3.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 10.43%, avg 4.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.200.522.9%10.43%13.34%1.2K10.5K
$147.00Aug 14$15.000.540.9%10.29%11.15%188
$148.00Aug 14$14.700.531.5%10.09%11.63%213
$146.00Aug 14$14.100.550.2%9.67%9.85%1--
$149.00Aug 14$13.900.532.2%9.54%11.77%931
$146.00Aug 7$13.600.540.2%9.33%9.50%17
$147.00Aug 7$13.600.530.9%9.33%10.19%62
$150.00Aug 14$13.400.512.9%9.19%12.11%5389
$155.00Aug 21$13.200.476.3%9.06%15.40%1758.1K
$148.00Aug 7$13.000.521.5%8.92%10.46%1310

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 195,891
Total Puts 235,134
Put/Call Ratio 1.20
Net Difference -39,243

Prior's Put/Call Breakdown

Total Calls 277,930
Total Puts 228,561
Put/Call Ratio 0.82
Net Difference 49,369

Prior 7-Day Put/Call Summary

Total Calls 2,409,977
Total Puts 1,867,883
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