Tour v302
SPCX
SPACE EX TECH SPACEX A
$145.39 -2.73%
(7/8 14:50) ◀
|
Wednesday, July 8, 2026 (2:55pm)
January 2026
|
▶ (7/8 15:00)
◀ 7/8 14:55 ▶

Option Volume

Detail
ℹ
Current (07/08 2:55pm) 489,032
Calls: 212,213 (43%)
Puts: 276,819 (57%)
Prior (07/07) 524,798
Calls: 286,995 (55%)
Puts: 237,803 (45%)
Current vs Prior -6.82%
Calls: -26.06% (Calls)
Puts: +16.41% (Puts)
Prior 7-Day Total 4,460,069
Calls: 2,457,276 (55%)
Puts: 2,002,793 (45%)
Prior 7-Day Average 637,152
Calls: 351,039 (55%)
Puts: 286,113 (45%)
Current vs Prior 7-Day Avg -23.25%
Calls: -39.55%
Puts: -3.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 2:55pm) $320.28M
Calls: $88.60M (28%)
Puts: $231.68M (72%)
Prior (07/07) $279.17M
Calls: $104.72M (38%)
Puts: $174.45M (62%)
Current vs Prior +14.73%
Calls: -15.39%
Puts: +32.81%
Prior 7-Day Total $2.80B
Calls: $1.10B (39%)
Puts: $1.70B (61%)
Prior 7-Day Average $400.36M
Calls: $157.67M (39%)
Puts: $242.69M (61%)
Current vs Prior 7-Day Avg -20.00%
Calls: -43.81%
Puts: -4.54%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:55pm) 1.30
Prior (07/07) 0.83
Current vs Prior +57.43%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg +38.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 2:55pm) 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 5.47% | 11.42%11.42% | 25.55%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -14.86% | -2.76%-2.76% | +2.53%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -26.12% | -3.91%-6.52% | -0.80%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -14.86% | -2.76%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.76% | 2.29%
Calls: 2.53% | 1.40%
Puts: 5.00% | 3.17%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +80.77% | -19.08%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -42.62% | -58.48%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($231.68M). Bearish P/C ratio of 1.30 indicates protective positioning. P/C ratio rising 57% - 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
14:55BEARISHBEARISHBEARISH
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 230 of results (avg 4.8%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 177.107.20$7.151.4%1.4K0.531.1K
$140.00Aug 2119.7020.00$19.851.5%5400.60295
$160.00Jul 316.006.10$6.051.7%3370.351.3K
$145.00Aug 2117.2017.50$17.351.7%2260.55346
$148.00Jul 102.602.65$2.631.9%1.7K0.41184
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2125.9026.30$26.101.5%1230.5712.9K
$135.00Aug 2112.1012.30$12.201.6%1.8K0.3515.5K
$155.00Aug 2122.6023.00$22.801.8%5880.5320.2K
$145.00Aug 2116.9017.20$17.051.8%1.4K0.446.4K
$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 $0.58, 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%17.1K0.1018.5K
$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
$132.00Jul 100.350.40$0.3813.2%4310.08738
$133.00Jul 100.400.45$0.4311.6%1340.09375
$134.00Jul 100.500.55$0.539.4%4310.11583
$120.00Jul 170.500.55$0.539.4%7530.065.0K

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 1024.7028.10$26.4012.9%--0.9932
$125.00Jul 1020.1023.10$21.6013.9%250.9823
$126.00Jul 1019.2021.60$20.4011.8%250.9712
$127.00Jul 1017.6021.20$19.4018.6%--0.9711
$130.00Jul 1015.5016.60$16.056.9%430.94758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Jul 1026.8027.90$27.354.0%101.00266
$170.00Jul 1024.3024.90$24.602.4%2630.941.8K
$167.50Jul 1021.9022.60$22.253.1%550.941.3K
$165.00Jul 1019.2020.00$19.604.1%1540.931.8K
$162.50Jul 1017.0017.60$17.303.5%1240.921.4K

Most actively traded options today. High liquidity = easy entry/exit. 290 active (total vol 333.0K, top 25.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.450.50$0.4810.4%17.1K0.1018.5K
$150.00Jul 101.952.00$1.982.5%12.1K0.333.8K
$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 218.308.50$8.402.4%25.4K0.265.4K
$140.00Jul 101.551.65$1.606.2%20.8K0.2717.8K
$145.00Jul 103.403.50$3.452.9%19.1K0.4711.5K
$150.00Jul 106.406.60$6.503.1%12.7K0.6711.4K
$138.00Jul 101.101.15$1.134.4%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 12.6%, max 31.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$172.50Jul 10Aug 14115.2%87.8%31.2%1.4K6.1K
$170.00Jul 10Aug 21113.3%86.5%30.9%11.7K20.1K
$165.00Jul 10Aug 21104.3%86.0%21.3%9.0K25.0K
$167.50Jul 10Aug 14107.1%89.4%19.7%2.8K4.4K
$120.00Jul 10Aug 21105.2%89.8%17.1%3361
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$172.50Jul 10Aug 14115.2%87.8%31.2%10294
$170.00Jul 10Aug 21113.3%86.5%30.9%2995.1K
$165.00Jul 10Aug 21104.3%86.0%21.3%2015.4K
$167.50Jul 10Aug 14107.1%89.4%19.7%551.4K
$120.00Jul 10Aug 21105.2%89.8%17.1%1.9K8.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 16.86, avg 2.45)

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$0.40$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$0.70$4.30$0.706.14$129.30
$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

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 1.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 10$4.80$4.80$0.2024.00$124.80
$132.00$134.00Jul 10$1.85$1.85$0.1512.33$133.85
$125.00$130.00Jul 17$4.55$4.55$0.4510.11$129.55
$145.00$146.00Aug 7$0.90$0.90$0.109.00$145.90
$125.00$130.00Jul 31$4.40$4.40$0.607.33$129.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$172.50$170.00Aug 14$2.40$2.40$0.1024.00$170.10
$170.00$167.50Jul 10$2.35$2.35$0.1515.67$167.65
$160.00$157.50Jul 10$2.30$2.30$0.2011.50$157.70
$165.00$162.50Jul 10$2.30$2.30$0.2011.50$162.70
$165.00$162.50Jul 17$2.30$2.30$0.2011.50$162.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $2.79, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.20103.4%79.4%
$120.00Jul 10Jul 17$0.55105.2%82.4%
$172.50Jul 10Jul 17$1.00115.2%87.5%
$170.00Jul 10Jul 17$1.09113.3%85.3%
$130.00Jul 10Jul 17$1.2097.8%77.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.50105.2%82.4%
$172.50Jul 10Jul 17$0.60115.2%87.5%
$125.00Jul 10Jul 17$0.83103.4%79.4%
$167.50Jul 10Jul 17$1.05107.1%83.9%
$170.00Jul 10Jul 17$1.15113.3%85.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 5.09% of stock, avg 16.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Jul 10$3.95$3.45$7.40$137.60$152.405.09%
$146.00Jul 10$3.45$4.00$7.45$138.55$153.455.12%
$144.00Jul 10$4.45$3.05$7.50$136.50$151.505.16%
$143.00Jul 10$5.00$2.60$7.60$135.40$150.605.23%
$147.00Jul 10$3.05$4.60$7.65$139.35$154.655.26%
$148.00Jul 10$2.63$5.15$7.78$140.22$155.785.35%
$142.00Jul 10$5.60$2.23$7.83$134.17$149.835.39%
$149.00Jul 10$2.25$5.80$8.05$140.95$157.055.54%
$141.00Jul 10$6.35$1.90$8.25$132.75$149.255.67%
$150.00Jul 10$1.98$6.50$8.48$141.52$158.485.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.32% of stock, avg 12.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$125.00Jul 17$2.45$0.93$3.38$121.62$163.38
$157.50$125.00Jul 17$2.93$0.93$3.86$121.14$161.36
$150.00$141.00Jul 10$1.98$1.90$3.88$137.12$153.88
$160.00$130.00Jul 17$2.45$1.63$4.08$125.92$164.08
$149.00$141.00Jul 10$2.25$1.90$4.15$136.85$153.15
$150.00$142.00Jul 10$1.98$2.23$4.21$137.79$154.21
$155.00$125.00Jul 17$3.50$0.93$4.43$120.57$159.43
$149.00$142.00Jul 10$2.25$2.23$4.48$137.52$153.48
$148.00$141.00Jul 10$2.63$1.90$4.53$136.47$152.53
$157.50$130.00Jul 17$2.93$1.63$4.56$125.44$162.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 15.67, avg credit $2.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 7$4.70$0.3015.67$125.30$139.70
125/130135/140Aug 21$4.55$0.4510.11$125.45$139.55
135/140145/150Aug 21$4.55$0.4510.11$135.45$149.55
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
150/152155/158Jul 17$2.27$0.239.87$150.23$157.27
144/145147/148Jul 24$0.90$0.109.00$144.10$147.90
120/125130/135Aug 7$4.50$0.509.00$120.50$134.50
130/135140/145Aug 21$4.50$0.509.00$130.50$144.50
145/150155/160Aug 21$4.50$0.509.00$145.50$159.50
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. 136 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 24$0.05$2.4549.00
$162.50$165.00$167.50Jul 24$0.05$2.4549.00
$162.50$165.00$167.50Jul 31$0.05$2.4549.00
$165.00$167.50$170.00Jul 10$0.06$2.4440.67
$150.00$155.00$160.00Aug 21$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$160.00$165.00$170.00Aug 21$0.10$4.9049.00
$135.00$140.00$145.00Aug 21$0.15$4.8532.33
$152.50$155.00$157.50Jul 10$0.10$2.4024.00
$157.50$160.00$162.50Jul 10$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-$11.40$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-$0.13$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-$0.56$4.44
$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 10.45%, avg 4.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$146.00Aug 14$15.200.550.4%10.45%10.87%3--
$150.00Aug 21$15.000.513.2%10.32%13.49%1.4K10.5K
$147.00Aug 14$14.700.541.1%10.11%11.22%188
$148.00Aug 14$14.300.531.8%9.84%11.63%213
$149.00Aug 14$13.700.532.5%9.42%11.91%931
$146.00Aug 7$13.500.540.4%9.29%9.70%27
$150.00Aug 14$13.500.513.2%9.29%12.46%5789
$147.00Aug 7$13.400.531.1%9.22%10.32%72
$155.00Aug 21$13.100.476.6%9.01%15.62%2368.1K
$148.00Aug 7$13.000.521.8%8.94%10.74%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 212,213
Total Puts 276,819
Put/Call Ratio 1.30
Net Difference -64,606

Prior's Put/Call Breakdown

Total Calls 286,995
Total Puts 237,803
Put/Call Ratio 0.83
Net Difference 49,192

Prior 7-Day Put/Call Summary

Total Calls 2,457,276
Total Puts 2,002,793
Average Put/Call Ratio 0.94
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