Tour v302
SPCX
SPACE EX TECH SPACEX A
$145.38 -2.74%
(7/8 14:35) ◀
|
Wednesday, July 8, 2026 (2:40pm)
January 2026
|
▶ (7/8 14:45)
◀ 7/8 14:40 ▶

Option Volume

Detail
ℹ
Current (07/08 2:40pm) 469,036
Calls: 201,839 (43%)
Puts: 267,197 (57%)
Prior (07/07) 513,780
Calls: 281,089 (55%)
Puts: 232,691 (45%)
Current vs Prior -8.71%
Calls: -28.19% (Calls)
Puts: +14.83% (Puts)
Prior 7-Day Total 4,317,547
Calls: 2,425,144 (56%)
Puts: 1,892,403 (44%)
Prior 7-Day Average 616,792
Calls: 346,449 (56%)
Puts: 270,343 (44%)
Current vs Prior 7-Day Avg -23.96%
Calls: -41.74%
Puts: -1.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 2:40pm) $313.04M
Calls: $86.02M (27%)
Puts: $227.02M (73%)
Prior (07/07) $271.67M
Calls: $102.93M (38%)
Puts: $168.74M (62%)
Current vs Prior +15.23%
Calls: -16.43%
Puts: +34.54%
Prior 7-Day Total $2.70B
Calls: $1.10B (41%)
Puts: $1.61B (59%)
Prior 7-Day Average $386.31M
Calls: $156.55M (41%)
Puts: $229.76M (59%)
Current vs Prior 7-Day Avg -18.97%
Calls: -45.05%
Puts: -1.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:40pm) 1.32
Prior (07/07) 0.83
Current vs Prior +59.92%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg +48.88%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 2:40pm) 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 5.50% | 11.45%11.45% | 25.52%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -14.32% | -2.46%-2.46% | +2.40%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -25.65% | -3.61%-6.23% | -0.93%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -14.32% | -2.46%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.50% | 1.94%
Calls: 2.53% | 2.82%
Puts: 2.47% | 1.05%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +20.19% | -31.45%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -61.85% | -64.82%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($227.02M). Bearish P/C ratio of 1.32 indicates protective positioning. P/C ratio rising 60% - 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 BEARISH
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
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
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 222 of results (avg 5.1%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Jul 105.605.70$5.651.8%5.2K0.6589
$143.00Jul 105.005.10$5.052.0%1700.6141
$150.00Aug 2115.0015.30$15.152.0%1.4K0.5110.5K
$160.00Jul 172.402.45$2.422.1%4.4K0.2410.8K
$140.00Aug 2119.5020.00$19.752.5%5000.60295
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 179.509.60$9.551.0%4.3K0.5840.7K
$152.50Jul 108.408.50$8.451.2%7.6K0.762.8K
$140.00Aug 2114.4014.60$14.501.4%7130.408.1K
$150.00Jul 106.506.60$6.551.5%12.5K0.6811.4K
$149.00Jul 105.805.90$5.851.7%4.4K0.642.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.59, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 100.250.30$0.2817.9%8.5K0.0612.7K
$160.00Jul 100.450.50$0.4810.4%16.6K0.1018.5K
$157.50Jul 100.600.70$0.6515.4%3.7K0.135.8K
$155.00Jul 100.900.95$0.935.4%10.4K0.188.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 100.250.30$0.2817.9%1.1K0.065.0K
$131.00Jul 100.300.35$0.3215.6%1590.071.0K
$132.00Jul 100.350.40$0.3813.2%4030.08738
$134.00Jul 100.500.55$0.539.4%3950.11583
$120.00Jul 170.500.55$0.539.4%5020.065.0K

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 1024.7028.20$26.4513.2%--1.0032
$125.00Jul 1020.1023.20$21.6514.3%141.0023
$126.00Jul 1019.2021.60$20.4011.8%141.0012
$127.00Jul 1017.6021.30$19.4519.0%--0.9411
$130.00Jul 1015.5016.60$16.056.9%420.93758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Jul 1026.3027.90$27.105.9%100.97266
$170.00Jul 1024.0025.60$24.806.5%2620.961.8K
$167.50Jul 1021.5023.00$22.256.7%540.961.3K
$165.00Jul 1019.1020.00$19.554.6%1540.941.8K
$162.50Jul 1016.8017.60$17.204.7%1210.931.4K

Most actively traded options today. High liquidity = easy entry/exit. 290 active (total vol 321.7K, top 25.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.450.50$0.4810.4%16.6K0.1018.5K
$150.00Jul 101.901.95$1.922.6%11.6K0.333.8K
$170.00Jul 100.150.20$0.1827.8%11.4K0.0415.3K
$155.00Jul 100.900.95$0.935.4%10.4K0.188.6K
$165.00Jul 100.250.30$0.2817.9%8.5K0.0612.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 218.108.50$8.304.8%25.3K0.265.4K
$140.00Jul 101.601.65$1.633.1%19.9K0.2717.8K
$145.00Jul 103.503.60$3.552.8%17.9K0.4711.5K
$150.00Jul 106.506.60$6.551.5%12.5K0.6811.4K
$138.00Jul 101.101.15$1.134.4%11.3K0.202.4K

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 12.1%, max 31.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 10Aug 21113.4%86.4%31.4%11.7K20.1K
$172.50Jul 10Aug 14115.3%89.0%29.5%1.4K6.1K
$165.00Jul 10Aug 21104.5%86.0%21.5%8.9K25.0K
$167.50Jul 10Aug 14104.7%89.1%17.5%2.6K4.4K
$120.00Jul 10Aug 21104.6%89.1%17.4%3361
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 10Aug 21113.4%86.4%31.4%2975.1K
$172.50Jul 10Aug 14115.3%89.0%29.5%10294
$165.00Jul 10Aug 21104.5%86.0%21.5%2015.4K
$167.50Jul 10Aug 14104.7%89.1%17.5%541.4K
$120.00Jul 10Aug 21104.6%89.1%17.4%1.8K8.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 24.00, avg 2.69)

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$0.13$2.37$0.1318.23$160.13
$170.00$172.50Jul 17$0.14$2.36$0.1416.86$170.14
$155.00$157.50Aug 14$0.15$2.35$0.1515.67$155.15
$157.50$160.00Jul 10$0.17$2.33$0.1713.71$157.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.40$4.60$0.4011.50$124.60
$130.00$125.00Jul 17$0.70$4.30$0.706.14$129.30
$125.00$120.00Jul 24$0.70$4.30$0.706.14$124.30
$136.00$135.00Jul 10$0.15$0.85$0.155.67$135.85
$152.50$150.00Aug 14$0.40$2.10$0.405.25$152.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 246 found (best R:R 24.00, avg 1.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 10$4.80$4.80$0.2024.00$124.80
$125.00$130.00Jul 17$4.55$4.55$0.4510.11$129.55
$145.00$146.00Aug 14$0.90$0.90$0.109.00$145.90
$120.00$125.00Jul 24$4.40$4.40$0.607.33$124.40
$136.00$137.00Jul 10$0.85$0.85$0.155.67$136.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$167.50Jul 17$2.40$2.40$0.1024.00$167.60
$165.00$162.50Jul 10$2.35$2.35$0.1515.67$162.65
$172.50$170.00Jul 24$2.35$2.35$0.1515.67$170.15
$162.50$160.00Jul 10$2.30$2.30$0.2011.50$160.20
$172.50$170.00Jul 10$2.30$2.30$0.2011.50$170.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $2.76, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.1098.2%79.2%
$120.00Jul 10Jul 17$0.55104.6%82.3%
$172.50Jul 10Jul 17$1.00115.3%87.6%
$170.00Jul 10Jul 17$1.09113.4%85.4%
$130.00Jul 10Jul 17$1.1597.2%77.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.50104.6%82.3%
$172.50Jul 10Jul 17$0.75115.3%87.6%
$125.00Jul 10Jul 17$0.8598.2%79.2%
$170.00Jul 10Jul 17$0.90113.4%85.4%
$167.50Jul 10Jul 17$1.05104.7%84.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 5.16% of stock, avg 16.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Jul 10$3.95$3.55$7.50$137.50$152.505.16%
$146.00Jul 10$3.45$4.05$7.50$138.50$153.505.16%
$144.00Jul 10$4.50$3.05$7.55$136.45$151.555.19%
$147.00Jul 10$3.03$4.60$7.63$139.37$154.635.25%
$143.00Jul 10$5.05$2.65$7.70$135.30$150.705.30%
$148.00Jul 10$2.60$5.20$7.80$140.20$155.805.37%
$142.00Jul 10$5.65$2.28$7.93$134.07$149.935.45%
$149.00Jul 10$2.25$5.85$8.10$140.90$157.105.57%
$141.00Jul 10$6.40$1.92$8.32$132.68$149.325.72%
$150.00Jul 10$1.92$6.55$8.47$141.53$158.475.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.30% of stock, avg 12.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$125.00Jul 17$2.42$0.93$3.35$121.65$163.35
$157.50$125.00Jul 17$2.90$0.93$3.83$121.17$161.33
$150.00$141.00Jul 10$1.92$1.92$3.84$137.16$153.84
$160.00$130.00Jul 17$2.42$1.63$4.05$125.95$164.05
$149.00$141.00Jul 10$2.25$1.92$4.17$136.83$153.17
$150.00$142.00Jul 10$1.92$2.28$4.20$137.80$154.20
$155.00$125.00Jul 17$3.50$0.93$4.43$120.57$159.43
$148.00$141.00Jul 10$2.60$1.92$4.52$136.48$152.52
$149.00$142.00Jul 10$2.25$2.28$4.53$137.47$153.53
$157.50$130.00Jul 17$2.90$1.63$4.53$125.47$162.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 19.00, avg credit $2.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 7$4.75$0.2519.00$125.25$139.75
125/130135/140Aug 21$4.70$0.3015.67$125.30$139.70
120/125130/135Aug 7$4.60$0.4011.50$120.40$134.60
155/160165/170Aug 21$4.60$0.4011.50$155.40$169.60
120/125130/135Jul 24$4.55$0.4510.11$120.45$134.55
135/140145/150Aug 21$4.55$0.4510.11$135.45$149.55
140/145150/155Aug 21$4.50$0.509.00$140.50$154.50
150/155160/165Aug 21$4.50$0.509.00$150.50$164.50
152/155158/160Jul 17$2.23$0.278.26$152.77$159.73
120/125130/135Aug 21$4.45$0.558.09$120.55$134.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 31$0.05$4.9599.00
$160.00$162.50$165.00Jul 17$0.05$2.4549.00
$150.00$152.50$155.00Jul 24$0.05$2.4549.00
$157.50$160.00$162.50Jul 24$0.05$2.4549.00
$167.50$170.00$172.50Jul 24$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 14$0.05$4.9599.00
$150.00$152.50$155.00Jul 10$0.05$2.4549.00
$160.00$162.50$165.00Jul 10$0.05$2.4549.00
$157.50$160.00$162.50Aug 7$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. 54 found (best net $-0.13, 54 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$135.001:2Aug 14-$11.55$3.45
$165.00$167.501:2Jul 10-$0.08$2.42
$170.00$172.501:2Jul 10-$0.08$2.42
$167.50$170.001:2Jul 10-$0.18$2.32
$162.50$165.001:2Jul 10-$0.21$2.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17-$0.13$4.87
$130.00$125.001:2Jul 17-$0.23$4.77
$135.00$130.001:2Jul 17-$0.51$4.49
$125.00$120.001:2Jul 24-$0.63$4.37
$130.00$125.001:2Jul 24-$0.96$4.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 10.32%, avg 4.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.000.513.2%10.32%13.50%1.4K10.5K
$147.00Aug 14$14.700.541.1%10.11%11.23%188
$148.00Aug 14$14.300.531.8%9.84%11.64%213
$146.00Aug 14$14.100.550.4%9.70%10.13%2--
$149.00Aug 14$13.700.532.5%9.42%11.91%931
$150.00Aug 14$13.500.513.2%9.29%12.46%5489
$147.00Aug 7$13.400.531.1%9.22%10.33%62
$146.00Aug 7$13.300.540.4%9.15%9.57%27
$148.00Aug 7$13.000.521.8%8.94%10.74%1310
$155.00Aug 21$13.000.476.6%8.94%15.56%2328.1K

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 201,839
Total Puts 267,197
Put/Call Ratio 1.32
Net Difference -65,358

Prior's Put/Call Breakdown

Total Calls 281,089
Total Puts 232,691
Put/Call Ratio 0.83
Net Difference 48,398

Prior 7-Day Put/Call Summary

Total Calls 2,425,144
Total Puts 1,892,403
Average Put/Call Ratio 0.89
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