Tour v302
SPCX
SPACE EX TECH SPACEX A
$145.57 -2.61%
(7/8 14:45) ◀
|
Wednesday, July 8, 2026 (2:50pm)
January 2026
|
▶ (7/8 14:55)
◀ 7/8 14:50 ▶

Option Volume

Detail
ℹ
Current (07/08 2:50pm) 485,667
Calls: 210,348 (43%)
Puts: 275,319 (57%)
Prior (07/07) 520,362
Calls: 285,075 (55%)
Puts: 235,287 (45%)
Current vs Prior -6.67%
Calls: -26.21% (Calls)
Puts: +17.01% (Puts)
Prior 7-Day Total 4,411,775
Calls: 2,445,517 (55%)
Puts: 1,966,258 (45%)
Prior 7-Day Average 630,253
Calls: 349,359 (55%)
Puts: 280,894 (45%)
Current vs Prior 7-Day Avg -22.94%
Calls: -39.79%
Puts: -1.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 2:50pm) $318.23M
Calls: $87.85M (28%)
Puts: $230.37M (72%)
Prior (07/07) $275.46M
Calls: $104.57M (38%)
Puts: $170.89M (62%)
Current vs Prior +15.53%
Calls: -15.99%
Puts: +34.81%
Prior 7-Day Total $2.77B
Calls: $1.10B (40%)
Puts: $1.67B (60%)
Prior 7-Day Average $396.26M
Calls: $157.31M (40%)
Puts: $238.95M (60%)
Current vs Prior 7-Day Avg -19.69%
Calls: -44.15%
Puts: -3.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:50pm) 1.31
Prior (07/07) 0.83
Current vs Prior +58.58%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg +41.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 2:50pm) 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 5.46% | 11.40%11.40% | 25.52%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -14.97% | -2.88%-2.88% | +2.40%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -26.21% | -4.03%-6.64% | -0.92%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -14.97% | -2.88%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.80% | 2.46%
Calls: 2.47% | 2.78%
Puts: 5.13% | 2.13%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +82.69% | -13.07%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -42.01% | -55.39%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($230.37M). Bearish P/C ratio of 1.31 indicates protective positioning. P/C ratio rising 59% - 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
14:50BEARISHBEARISHBEARISH
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 228 of results (avg 5.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2115.1015.30$15.201.3%1.4K0.5110.5K
$145.00Aug 2117.2017.50$17.351.7%2230.55346
$142.00Jul 105.705.80$5.751.7%5.2K0.6689
$150.00Jul 175.005.10$5.052.0%3.6K0.424.0K
$160.00Jul 172.452.50$2.482.0%4.6K0.2410.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2119.7019.90$19.801.0%1.3K0.4818.6K
$145.00Aug 2116.9017.10$17.001.2%1.4K0.446.4K
$155.00Aug 2122.7023.00$22.851.3%5880.5320.2K
$140.00Aug 2114.4014.60$14.501.4%7500.408.1K
$170.00Aug 2133.0033.60$33.301.8%360.653.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.57, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 100.250.30$0.2817.9%8.6K0.0612.7K
$162.50Jul 100.300.35$0.3215.6%4.8K0.075.9K
$160.00Jul 100.450.50$0.4810.4%17.0K0.1018.5K
$157.50Jul 100.600.70$0.6515.4%3.9K0.135.8K
$155.00Jul 100.900.95$0.935.4%10.5K0.188.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 100.250.30$0.2817.9%1.2K0.065.0K
$131.00Jul 100.300.35$0.3215.6%2090.071.0K
$132.00Jul 100.350.40$0.3813.2%4290.08738
$134.00Jul 100.500.55$0.539.4%4290.11583
$120.00Jul 170.500.55$0.539.4%7490.065.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 144 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1024.7028.10$26.4012.9%--1.0032
$125.00Jul 1020.1023.10$21.6013.9%251.0023
$126.00Jul 1019.2021.60$20.4011.8%251.0012
$127.00Jul 1017.6021.20$19.4018.6%--1.0011
$130.00Jul 1015.4016.60$16.007.5%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 1021.9022.60$22.253.1%550.961.3K
$165.00Jul 1019.2020.10$19.654.6%1540.941.8K
$162.50Jul 1017.1017.60$17.352.9%1220.931.4K

Most actively traded options today. High liquidity = easy entry/exit. 290 active (total vol 330.7K, top 25.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.450.50$0.4810.4%17.0K0.1018.5K
$150.00Jul 101.952.00$1.982.5%12.0K0.333.8K
$170.00Jul 100.150.20$0.1827.8%11.4K0.0415.3K
$155.00Jul 100.900.95$0.935.4%10.5K0.188.6K
$165.00Jul 100.250.30$0.2817.9%8.6K0.0612.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 218.308.60$8.453.6%25.3K0.265.4K
$140.00Jul 101.551.60$1.583.2%20.7K0.2717.8K
$145.00Jul 103.303.50$3.405.9%19.0K0.4711.5K
$150.00Jul 106.306.50$6.403.1%12.6K0.6711.4K
$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. 30 strikes (avg 12.5%, max 31.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 10Aug 21113.2%85.9%31.8%11.7K20.1K
$172.50Jul 10Aug 14115.1%88.1%30.6%1.4K6.1K
$165.00Jul 10Aug 21104.2%85.8%21.4%9.0K25.0K
$167.50Jul 10Aug 14107.0%89.8%19.2%2.8K4.4K
$120.00Jul 10Aug 21105.1%89.6%17.3%3361
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 10Aug 21113.2%85.9%31.8%2985.1K
$172.50Jul 10Aug 14115.1%88.1%30.6%10294
$165.00Jul 10Aug 21104.2%85.8%21.4%2015.4K
$167.50Jul 10Aug 14107.0%89.8%19.2%551.4K
$120.00Jul 10Aug 21105.1%89.6%17.3%1.8K8.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 16.86, avg 2.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$172.50Jul 17$0.14$2.36$0.1416.86$170.14
$160.00$162.50Jul 10$0.16$2.34$0.1614.63$160.16
$157.50$160.00Jul 10$0.17$2.33$0.1713.71$157.67
$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$0.45$4.55$0.4510.11$124.55
$130.00$125.00Jul 17$0.69$4.31$0.696.25$129.31
$136.00$135.00Jul 10$0.15$0.85$0.155.67$135.85
$137.00$136.00Jul 10$0.15$0.85$0.155.67$136.85
$125.00$120.00Jul 24$0.75$4.25$0.755.67$124.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 245 found (best R:R 24.00, avg 1.96)

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$4.60$4.60$0.4011.50$129.60
$132.00$134.00Jul 10$1.80$1.80$0.209.00$133.80
$125.00$130.00Jul 31$4.50$4.50$0.509.00$129.50
$145.00$146.00Aug 7$0.90$0.90$0.109.00$145.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$172.50$170.00Aug 14$2.40$2.40$0.1024.00$170.10
$160.00$157.50Jul 10$2.35$2.35$0.1515.67$157.65
$165.00$162.50Jul 10$2.30$2.30$0.2011.50$162.70
$162.50$160.00Jul 10$2.25$2.25$0.259.00$160.25
$160.00$157.50Jul 17$2.25$2.25$0.259.00$157.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $2.80, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.25103.3%80.5%
$120.00Jul 10Jul 17$0.55105.1%82.3%
$172.50Jul 10Jul 17$1.00115.1%87.6%
$170.00Jul 10Jul 17$1.09113.2%85.4%
$130.00Jul 10Jul 17$1.2597.8%78.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.50105.1%82.3%
$172.50Jul 10Jul 17$0.75115.1%87.6%
$125.00Jul 10Jul 17$0.85103.3%80.5%
$170.00Jul 10Jul 17$1.00113.2%85.4%
$167.50Jul 10Jul 17$1.05107.0%84.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 5.08% of stock, avg 16.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$146.00Jul 10$3.50$3.90$7.40$138.60$153.405.08%
$144.00Jul 10$4.50$2.95$7.45$136.55$151.455.12%
$145.00Jul 10$4.05$3.40$7.45$137.55$152.455.12%
$147.00Jul 10$3.05$4.45$7.50$139.50$154.505.15%
$143.00Jul 10$5.10$2.53$7.63$135.37$150.635.24%
$148.00Jul 10$2.65$5.05$7.70$140.30$155.705.29%
$142.00Jul 10$5.75$2.17$7.92$134.08$149.925.44%
$149.00Jul 10$2.28$5.70$7.98$141.02$156.985.48%
$141.00Jul 10$6.35$1.85$8.20$132.80$149.205.63%
$150.00Jul 10$1.98$6.40$8.38$141.62$158.385.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.38% of stock, avg 12.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$125.00Jul 17$2.48$0.98$3.46$121.54$163.46
$150.00$141.00Jul 10$1.98$1.85$3.83$137.17$153.83
$157.50$125.00Jul 17$2.93$0.98$3.91$121.09$161.41
$149.00$141.00Jul 10$2.28$1.85$4.13$136.87$153.13
$150.00$142.00Jul 10$1.98$2.17$4.15$137.85$154.15
$160.00$130.00Jul 17$2.48$1.67$4.15$125.85$164.15
$149.00$142.00Jul 10$2.28$2.17$4.45$137.55$153.45
$155.00$125.00Jul 17$3.50$0.98$4.48$120.52$159.48
$148.00$141.00Jul 10$2.65$1.85$4.50$136.50$152.50
$150.00$143.00Jul 10$1.98$2.53$4.51$138.49$154.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 226 found (best R:R 19.00, avg credit $2.57)

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
152/155158/160Jul 17$2.30$0.2011.50$152.70$159.80
150/155160/165Aug 21$4.60$0.4011.50$150.40$164.60
155/160165/170Aug 21$4.60$0.4011.50$155.40$169.60
145/150155/160Aug 21$4.55$0.4510.11$145.45$159.55
150/152155/158Jul 17$2.27$0.239.87$150.23$157.27
120/125130/135Aug 7$4.50$0.509.00$120.50$134.50
146/147148/149Aug 7$0.90$0.109.00$146.10$148.90
125/130135/140Aug 14$4.50$0.509.00$125.50$139.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 31$0.05$2.4549.00
$165.00$167.50$170.00Jul 10$0.06$2.4440.67
$167.50$170.00$172.50Jul 17$0.09$2.4126.78
$150.00$152.50$155.00Jul 24$0.10$2.4024.00
$157.50$160.00$162.50Jul 31$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 14$0.15$4.8532.33
$160.00$165.00$170.00Aug 21$0.15$4.8532.33
$165.00$167.50$170.00Jul 24$0.10$2.4024.00
$120.00$125.00$130.00Aug 14$0.20$4.8024.00
$125.00$130.00$135.00Aug 21$0.20$4.8024.00

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 $-0.08, 54 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$135.001:2Aug 14-$11.40$3.60
$170.00$172.501:2Jul 10-$0.08$2.42
$165.00$167.501:2Jul 10-$0.12$2.38
$160.00$162.501:2Jul 10-$0.16$2.34
$167.50$170.001:2Jul 10-$0.16$2.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17-$0.08$4.92
$130.00$125.001:2Jul 17-$0.29$4.71
$135.00$130.001:2Jul 17-$0.59$4.41
$125.00$120.001:2Jul 24-$0.60$4.40
$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%13.42%1.4K10.5K
$147.00Aug 14$14.700.541.0%10.10%11.08%188
$148.00Aug 14$14.300.531.7%9.82%11.49%213
$146.00Aug 14$14.100.550.3%9.69%9.98%2--
$149.00Aug 14$13.700.522.4%9.41%11.77%931
$146.00Aug 7$13.500.540.3%9.27%9.57%27
$150.00Aug 14$13.500.513.0%9.27%12.32%5589
$147.00Aug 7$13.400.531.0%9.21%10.19%72
$155.00Aug 21$13.100.476.5%9.00%15.48%2328.1K
$148.00Aug 7$13.000.521.7%8.93%10.60%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 210,348
Total Puts 275,319
Put/Call Ratio 1.31
Net Difference -64,971

Prior's Put/Call Breakdown

Total Calls 285,075
Total Puts 235,287
Put/Call Ratio 0.83
Net Difference 49,788

Prior 7-Day Put/Call Summary

Total Calls 2,445,517
Total Puts 1,966,258
Average Put/Call Ratio 0.92
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