Tour v302
SPCX
SPACE EX TECH SPACEX A
$145.66 -2.55%
(7/8 14:40) ◀
|
Wednesday, July 8, 2026 (2:45pm)
January 2026
|
▶ (7/8 14:50)
◀ 7/8 14:45 ▶

Option Volume

Detail
ℹ
Current (07/08 2:45pm) 477,027
Calls: 207,146 (43%)
Puts: 269,881 (57%)
Prior (07/07) 517,073
Calls: 283,478 (55%)
Puts: 233,595 (45%)
Current vs Prior -7.74%
Calls: -26.93% (Calls)
Puts: +15.53% (Puts)
Prior 7-Day Total 4,365,773
Calls: 2,434,262 (56%)
Puts: 1,931,511 (44%)
Prior 7-Day Average 623,681
Calls: 347,751 (56%)
Puts: 275,930 (44%)
Current vs Prior 7-Day Avg -23.51%
Calls: -40.43%
Puts: -2.19%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 2:45pm) $314.30M
Calls: $87.36M (28%)
Puts: $226.94M (72%)
Prior (07/07) $273.75M
Calls: $104.37M (38%)
Puts: $169.38M (62%)
Current vs Prior +14.81%
Calls: -16.30%
Puts: +33.98%
Prior 7-Day Total $2.74B
Calls: $1.10B (40%)
Puts: $1.65B (60%)
Prior 7-Day Average $391.91M
Calls: $156.88M (40%)
Puts: $235.03M (60%)
Current vs Prior 7-Day Avg -19.80%
Calls: -44.31%
Puts: -3.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:45pm) 1.30
Prior (07/07) 0.82
Current vs Prior +58.11%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg +43.30%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 2:45pm) 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 5.49% | 11.43%11.43% | 25.47%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -14.49% | -2.65%-2.65% | +2.20%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -25.79% | -3.80%-6.41% | -1.12%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -14.49% | -2.65%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.00% | 1.75%
Calls: 4.88% | 1.38%
Puts: 5.13% | 2.13%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +140.38% | -38.16%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -23.69% | -68.27%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($226.94M). Bearish P/C ratio of 1.30 indicates protective positioning. P/C ratio rising 58% - 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
14:45BEARISHBEARISHBEARISH
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 227 of results (avg 4.9%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2115.1015.30$15.201.3%1.4K0.5110.5K
$145.00Jul 177.207.30$7.251.4%1.4K0.541.1K
$142.00Jul 105.805.90$5.851.7%5.2K0.6689
$145.00Jul 3111.4011.60$11.501.7%900.5472
$148.00Jul 102.702.75$2.731.8%1.6K0.41184
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2116.9017.10$17.001.2%1.4K0.446.4K
$155.00Aug 2122.6022.90$22.751.3%5790.5320.2K
$140.00Aug 2114.4014.60$14.501.4%7180.408.1K
$150.00Aug 2119.6019.90$19.751.5%1.3K0.4818.6K
$160.00Aug 2125.8026.20$26.001.5%1200.5712.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.58, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 100.250.30$0.2817.9%8.6K0.0612.7K
$160.00Jul 100.450.50$0.4810.4%16.9K0.1018.5K
$157.50Jul 100.650.70$0.687.4%3.7K0.145.8K
$155.00Jul 100.901.00$0.9510.5%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%4040.08738
$133.00Jul 100.400.45$0.4311.6%1270.09375
$134.00Jul 100.500.55$0.539.4%4070.11583

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%221.0023
$126.00Jul 1019.2021.60$20.4011.8%221.0012
$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 1026.5027.90$27.205.1%100.97266
$170.00Jul 1024.2025.30$24.754.4%2620.961.8K
$167.50Jul 1021.5022.60$22.055.0%550.961.3K
$165.00Jul 1019.1020.00$19.554.6%1540.941.8K
$162.50Jul 1016.9017.40$17.152.9%1210.931.4K

Most actively traded options today. High liquidity = easy entry/exit. 290 active (total vol 325.9K, top 25.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.450.50$0.4810.4%16.9K0.1018.5K
$150.00Jul 102.002.05$2.032.5%11.9K0.343.8K
$170.00Jul 100.150.20$0.1827.8%11.4K0.0415.3K
$155.00Jul 100.901.00$0.9510.5%10.4K0.188.6K
$165.00Jul 100.250.30$0.2817.9%8.6K0.0612.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 218.308.50$8.402.4%25.3K0.265.4K
$140.00Jul 101.551.60$1.583.2%20.1K0.2617.8K
$145.00Jul 103.303.50$3.405.9%18.1K0.4611.5K
$150.00Jul 106.306.40$6.351.6%12.5K0.6611.4K
$138.00Jul 101.051.15$1.109.1%11.4K0.202.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 11.8%, max 30.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 10Aug 21112.5%86.2%30.5%11.7K20.1K
$172.50Jul 10Aug 14114.4%88.6%29.1%1.4K6.1K
$165.00Jul 10Aug 21103.4%85.8%20.5%9.0K25.0K
$167.50Jul 10Aug 14106.3%89.6%18.5%2.7K4.4K
$120.00Jul 10Aug 21105.5%89.6%17.8%3361
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 10Aug 21112.5%86.2%30.5%2975.1K
$172.50Jul 10Aug 14114.4%88.6%29.1%10294
$165.00Jul 10Aug 21103.4%85.8%20.5%2015.4K
$167.50Jul 10Aug 14106.3%89.6%18.5%551.4K
$120.00Jul 10Aug 21105.5%89.6%17.8%1.8K8.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 18.23, avg 2.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$157.50$160.00Jul 10$0.20$2.30$0.2011.50$157.70
$165.00$167.50Aug 14$0.20$2.30$0.2011.50$165.20
$167.50$170.00Jul 17$0.23$2.27$0.239.87$167.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.40$4.60$0.4011.50$124.60
$134.00$133.00Jul 10$0.10$0.90$0.109.00$133.90
$130.00$125.00Jul 17$0.72$4.28$0.725.94$129.28
$125.00$120.00Jul 24$0.72$4.28$0.725.94$124.28
$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. 244 found (best R:R 24.00, avg 1.89)

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$4.50$4.50$0.509.00$129.50
$145.00$146.00Aug 14$0.90$0.90$0.109.00$145.90
$125.00$130.00Jul 24$4.10$4.10$0.904.56$129.10
$120.00$125.00Jul 31$4.05$4.05$0.954.26$124.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$167.50Jul 17$2.40$2.40$0.1024.00$167.60
$172.50$170.00Aug 14$2.40$2.40$0.1024.00$170.10
$165.00$162.50Jul 17$2.35$2.35$0.1515.67$162.65
$162.50$160.00Jul 10$2.30$2.30$0.2011.50$160.20
$167.50$165.00Jul 24$2.25$2.25$0.259.00$165.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $2.79, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.10103.8%79.7%
$120.00Jul 10Jul 17$0.55105.5%82.7%
$172.50Jul 10Jul 17$1.00114.4%87.0%
$170.00Jul 10Jul 17$1.09112.5%84.8%
$130.00Jul 10Jul 17$1.2098.4%78.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.50105.5%82.7%
$172.50Jul 10Jul 17$0.65114.4%87.0%
$125.00Jul 10Jul 17$0.83103.8%79.7%
$170.00Jul 10Jul 17$0.95112.5%84.8%
$167.50Jul 10Jul 17$1.25106.3%83.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 5.15% of stock, avg 16.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Jul 10$4.10$3.40$7.50$137.50$152.505.15%
$146.00Jul 10$3.60$3.90$7.50$138.50$153.505.15%
$144.00Jul 10$4.60$2.95$7.55$136.45$151.555.18%
$147.00Jul 10$3.10$4.50$7.60$139.40$154.605.22%
$143.00Jul 10$5.20$2.55$7.75$135.25$150.755.32%
$148.00Jul 10$2.73$5.05$7.78$140.22$155.785.34%
$142.00Jul 10$5.85$2.17$8.02$133.98$150.025.51%
$149.00Jul 10$2.35$5.70$8.05$140.95$157.055.53%
$141.00Jul 10$6.45$1.85$8.30$132.70$149.305.70%
$150.00Jul 10$2.03$6.35$8.38$141.62$158.385.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.34% of stock, avg 12.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$125.00Jul 17$2.48$0.93$3.41$121.59$163.41
$157.50$125.00Jul 17$2.93$0.93$3.86$121.14$161.36
$150.00$141.00Jul 10$2.03$1.85$3.88$137.12$153.88
$160.00$130.00Jul 17$2.48$1.65$4.13$125.87$164.13
$149.00$141.00Jul 10$2.35$1.85$4.20$136.80$153.20
$150.00$142.00Jul 10$2.03$2.17$4.20$137.80$154.20
$155.00$125.00Jul 17$3.50$0.93$4.43$120.57$159.43
$149.00$142.00Jul 10$2.35$2.17$4.52$137.48$153.52
$148.00$141.00Jul 10$2.73$1.85$4.58$136.42$152.58
$150.00$143.00Jul 10$2.03$2.55$4.58$138.42$154.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 229 found (best R:R 49.00, avg credit $2.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Jul 31$4.90$0.1049.00$120.10$134.90
125/130135/140Aug 7$4.65$0.3513.29$125.35$139.65
125/130135/140Aug 21$4.65$0.3513.29$125.35$139.65
120/125130/135Aug 7$4.55$0.4510.11$120.45$134.55
145/150155/160Aug 21$4.55$0.4510.11$145.45$159.55
120/125130/135Jul 24$4.52$0.489.42$120.48$134.52
145/146147/148Jul 24$0.90$0.109.00$145.10$147.90
120/125130/135Aug 21$4.50$0.509.00$120.50$134.50
150/155160/165Aug 21$4.50$0.509.00$150.50$164.50
155/160165/170Aug 21$4.50$0.509.00$155.50$169.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$162.50$165.00$167.50Jul 31$0.05$2.4549.00
$130.00$135.00$140.00Aug 21$0.10$4.9049.00
$160.00$162.50$165.00Jul 10$0.06$2.4440.67
$165.00$167.50$170.00Jul 10$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.10$4.9049.00
$125.00$130.00$135.00Aug 14$0.15$4.8532.33
$160.00$162.50$165.00Jul 10$0.10$2.4024.00
$162.50$165.00$167.50Jul 10$0.10$2.4024.00
$150.00$152.50$155.00Jul 17$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. 55 found (best net $-0.13, 55 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
$165.00$167.501:2Jul 10-$0.12$2.38
$167.50$170.001:2Jul 10-$0.16$2.34
$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-$0.21$4.79
$135.00$130.001:2Jul 17-$0.57$4.43
$125.00$120.001:2Jul 24-$0.61$4.39
$130.00$125.001:2Jul 24-$1.00$4.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 10.37%, avg 4.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.100.513.0%10.37%13.35%1.4K10.5K
$147.00Aug 14$14.700.540.9%10.09%11.01%188
$148.00Aug 14$14.300.531.6%9.82%11.42%213
$146.00Aug 14$14.100.550.2%9.68%9.91%2--
$149.00Aug 14$13.700.522.3%9.41%11.70%931
$150.00Aug 14$13.500.513.0%9.27%12.25%5489
$147.00Aug 7$13.400.530.9%9.20%10.12%72
$146.00Aug 7$13.300.540.2%9.13%9.36%27
$155.00Aug 21$13.100.476.4%8.99%15.41%2328.1K
$148.00Aug 7$13.000.521.6%8.92%10.53%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 207,146
Total Puts 269,881
Put/Call Ratio 1.30
Net Difference -62,735

Prior's Put/Call Breakdown

Total Calls 283,478
Total Puts 233,595
Put/Call Ratio 0.82
Net Difference 49,883

Prior 7-Day Put/Call Summary

Total Calls 2,434,262
Total Puts 1,931,511
Average Put/Call Ratio 0.91
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