Tour v302
SPCX
SPACE EX TECH SPACEX A
$145.55 -2.62%
(7/8 14:55) ◀
|
Wednesday, July 8, 2026 (3:00pm)
January 2026
|
▶ (7/8 15:05)
◀ 7/8 15:00 ▶

Option Volume

Detail
ℹ
Current (07/08 3:00pm) 542,620
Calls: 263,340 (49%)
Puts: 279,280 (51%)
Prior (07/07) 527,139
Calls: 288,472 (55%)
Puts: 238,667 (45%)
Current vs Prior +2.94%
Calls: -8.71% (Calls)
Puts: +17.02% (Puts)
Prior 7-Day Total 4,480,065
Calls: 2,467,650 (55%)
Puts: 2,012,415 (45%)
Prior 7-Day Average 640,009
Calls: 352,521 (55%)
Puts: 287,487 (45%)
Current vs Prior 7-Day Avg -15.22%
Calls: -25.30%
Puts: -2.86%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 3:00pm) $321.98M
Calls: $90.13M (28%)
Puts: $231.85M (72%)
Prior (07/07) $280.51M
Calls: $105.27M (38%)
Puts: $175.25M (62%)
Current vs Prior +14.78%
Calls: -14.38%
Puts: +32.30%
Prior 7-Day Total $2.81B
Calls: $1.11B (39%)
Puts: $1.70B (61%)
Prior 7-Day Average $401.40M
Calls: $158.04M (39%)
Puts: $243.36M (61%)
Current vs Prior 7-Day Avg -19.78%
Calls: -42.97%
Puts: -4.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:00pm) 1.06
Prior (07/07) 0.83
Current vs Prior +28.18%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg +13.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 3:00pm) 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 5.39% | 11.37%11.37% | 25.52%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -16.03% | -3.16%-3.16% | +2.42%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -27.13% | -4.30%-6.91% | -0.91%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -16.03% | -3.16%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.83% | 3.17%
Calls: 2.53% | 4.20%
Puts: 5.13% | 2.13%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +84.13% | +12.01%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -41.55% | -42.52%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($231.85M). Slightly bearish P/C ratio of 1.06.

Smart Money BEARISH
Retail Flow NEUTRAL
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 NEUTRAL
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
15:00BEARISHNEUTRALBEARISH
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 233 of results (avg 4.9%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2117.3017.50$17.401.1%2540.55346
$150.00Aug 2115.1015.30$15.201.3%1.4K0.5110.5K
$150.00Jul 175.005.10$5.052.0%3.7K0.424.0K
$149.00Jul 102.252.30$2.282.2%2.8K0.37291
$155.00Aug 2113.1013.40$13.252.3%2380.478.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2116.9017.10$17.001.2%1.4K0.446.4K
$140.00Aug 2114.4014.60$14.501.4%7520.408.1K
$150.00Aug 2119.6019.90$19.751.5%1.4K0.4818.6K
$160.00Aug 2125.9026.30$26.101.5%1230.5712.9K
$135.00Aug 2112.1012.30$12.201.6%1.8K0.3515.5K

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%8.7K0.0612.7K
$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%10.6K0.188.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 100.250.30$0.2817.9%1.2K0.065.0K
$132.00Jul 100.350.40$0.3813.2%4320.08738
$133.00Jul 100.400.45$0.4311.6%1350.09375
$134.00Jul 100.500.55$0.539.4%4330.11583
$120.00Jul 170.500.55$0.539.4%7660.065.0K

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 1024.7028.00$26.3512.5%--0.9932
$125.00Jul 1020.1023.00$21.5513.5%250.9823
$126.00Jul 1019.2020.60$19.907.0%250.9712
$127.00Jul 1017.6021.10$19.3518.1%--0.9711
$130.00Jul 1015.4016.60$16.007.5%430.94758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Jul 1026.8027.90$27.354.0%101.00266
$170.00Jul 1024.3025.50$24.904.8%2650.931.8K
$167.50Jul 1021.9022.60$22.253.1%550.931.3K
$165.00Jul 1019.2020.20$19.705.1%1550.921.8K
$162.50Jul 1017.0017.60$17.303.5%1270.911.4K

Most actively traded options today. High liquidity = easy entry/exit. 290 active (total vol 337.3K, 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%12.4K0.333.8K
$170.00Jul 100.150.20$0.1827.8%11.4K0.0415.3K
$155.00Jul 100.900.95$0.935.4%10.6K0.188.6K
$165.00Jul 100.250.30$0.2817.9%8.7K0.0612.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 218.308.60$8.453.6%25.4K0.265.4K
$140.00Jul 101.501.55$1.533.3%21.0K0.2617.8K
$145.00Jul 103.303.40$3.353.0%19.1K0.4611.5K
$150.00Jul 106.306.50$6.403.1%12.8K0.6711.4K
$138.00Jul 101.051.10$1.084.6%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. 28 strikes (avg 14.0%, max 31.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$172.50Jul 10Aug 14114.9%87.2%31.8%1.4K6.1K
$170.00Jul 10Aug 21113.0%85.8%31.6%11.7K20.1K
$167.50Jul 10Aug 14109.2%88.7%23.0%2.8K4.4K
$165.00Jul 10Aug 21103.9%85.8%21.2%9.0K25.0K
$120.00Jul 10Aug 21105.6%89.7%17.8%3361
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$172.50Jul 10Aug 14114.9%87.2%31.8%10294
$170.00Jul 10Aug 21113.0%85.8%31.6%3015.1K
$167.50Jul 10Aug 14109.2%88.7%23.0%551.4K
$165.00Jul 10Aug 21103.9%85.8%21.2%2025.4K
$120.00Jul 10Aug 21105.6%89.7%17.8%1.9K8.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 18.23, avg 2.41)

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$0.17$2.33$0.1713.71$157.67
$167.50$170.00Jul 17$0.21$2.29$0.2110.90$167.71
$165.00$167.50Jul 17$0.27$2.23$0.278.26$165.27
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
$136.00$135.00Jul 10$0.12$0.88$0.127.33$135.88
$137.00$136.00Jul 10$0.13$0.87$0.136.69$136.87
$130.00$125.00Jul 17$0.70$4.30$0.706.14$129.30

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 2.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 10$4.80$4.80$0.2024.00$124.80
$120.00$125.00Jul 17$4.70$4.70$0.3015.67$124.70
$132.00$134.00Jul 10$1.75$1.75$0.257.00$133.75
$125.00$130.00Jul 17$4.35$4.35$0.656.69$129.35
$125.00$130.00Jul 31$4.35$4.35$0.656.69$129.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$157.50Jul 10$2.40$2.40$0.1024.00$157.60
$165.00$162.50Jul 10$2.40$2.40$0.1024.00$162.60
$172.50$170.00Aug 14$2.40$2.40$0.1024.00$170.10
$162.50$160.00Jul 10$2.35$2.35$0.1515.67$160.15
$172.50$170.00Jul 17$2.35$2.35$0.1515.67$170.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $2.84, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.05103.9%79.5%
$172.50Jul 10Jul 17$1.00114.9%87.4%
$170.00Jul 10Jul 17$1.09113.0%85.2%
$130.00Jul 10Jul 17$1.2598.4%77.6%
$167.50Jul 10Jul 17$1.25109.2%83.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.50105.6%82.6%
$172.50Jul 10Jul 17$0.75114.9%87.4%
$125.00Jul 10Jul 17$0.83103.9%79.5%
$170.00Jul 10Jul 17$0.85113.0%85.2%
$167.50Jul 10Jul 17$1.05109.2%83.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 5.02% of stock, avg 16.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Jul 10$3.95$3.35$7.30$137.70$152.305.02%
$144.00Jul 10$4.50$2.90$7.40$136.60$151.405.08%
$146.00Jul 10$3.50$3.90$7.40$138.60$153.405.08%
$147.00Jul 10$3.05$4.45$7.50$139.50$154.505.15%
$143.00Jul 10$5.10$2.50$7.60$135.40$150.605.22%
$148.00Jul 10$2.65$5.05$7.70$140.30$155.705.29%
$142.00Jul 10$5.70$2.13$7.83$134.17$149.835.38%
$149.00Jul 10$2.28$5.70$7.98$141.02$156.985.48%
$141.00Jul 10$6.40$1.83$8.23$132.77$149.235.65%
$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 2.32% of stock, avg 12.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$125.00Jul 17$2.45$0.93$3.38$121.62$163.38
$150.00$141.00Jul 10$1.98$1.83$3.81$137.19$153.81
$157.50$125.00Jul 17$2.93$0.93$3.86$121.14$161.36
$160.00$130.00Jul 17$2.45$1.63$4.08$125.92$164.08
$149.00$141.00Jul 10$2.28$1.83$4.11$136.89$153.11
$150.00$142.00Jul 10$1.98$2.13$4.11$137.89$154.11
$149.00$142.00Jul 10$2.28$2.13$4.41$137.59$153.41
$155.00$125.00Jul 17$3.50$0.93$4.43$120.57$159.43
$148.00$141.00Jul 10$2.65$1.83$4.48$136.52$152.48
$150.00$143.00Jul 10$1.98$2.50$4.48$138.52$154.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 229 found (best R:R 19.00, avg credit $2.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 7$4.75$0.2519.00$125.25$139.75
155/160165/170Aug 21$4.60$0.4011.50$155.40$169.60
152/155158/160Jul 17$2.28$0.2210.36$152.72$159.78
125/130135/140Aug 14$4.55$0.4510.11$125.45$139.55
125/130135/140Aug 21$4.55$0.4510.11$125.45$139.55
145/150155/160Aug 21$4.55$0.4510.11$145.45$159.55
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
120/125130/135Jul 31$4.53$0.479.64$120.47$134.53
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 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
$152.50$155.00$157.50Jul 31$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 14$0.10$4.9049.00
$125.00$130.00$135.00Aug 14$0.15$4.8532.33
$120.00$125.00$130.00Aug 21$0.15$4.8532.33
$152.50$155.00$157.50Jul 10$0.10$2.4024.00
$165.00$167.50$170.00Jul 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. 54 found (best net $-0.13, 54 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$135.001:2Aug 14-$11.30$3.70
$170.00$172.501:2Jul 10-$0.08$2.42
$167.50$170.001:2Jul 10-$0.13$2.37
$165.00$167.501:2Jul 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-$0.56$4.44
$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 10.44%, avg 4.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$146.00Aug 14$15.200.560.3%10.44%10.75%3--
$150.00Aug 21$15.100.513.1%10.37%13.43%1.4K10.5K
$147.00Aug 14$14.700.551.0%10.10%11.10%188
$148.00Aug 14$14.300.541.7%9.82%11.51%213
$149.00Aug 14$13.700.532.4%9.41%11.78%931
$146.00Aug 7$13.500.540.3%9.28%9.58%27
$150.00Aug 14$13.500.523.1%9.28%12.33%5789
$147.00Aug 7$13.400.531.0%9.21%10.20%72
$155.00Aug 21$13.100.476.5%9.00%15.49%2388.1K
$148.00Aug 7$13.000.521.7%8.93%10.61%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 263,340
Total Puts 279,280
Put/Call Ratio 1.06
Net Difference -15,940

Prior's Put/Call Breakdown

Total Calls 288,472
Total Puts 238,667
Put/Call Ratio 0.83
Net Difference 49,805

Prior 7-Day Put/Call Summary

Total Calls 2,467,650
Total Puts 2,012,415
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