Tour v302
SPCX
SPACE EX TECH SPACEX A
$145.67 -2.55%
(7/8 15:00) ◀
|
Wednesday, July 8, 2026 (3:05pm)
January 2026
|
▶ (7/8 15:10)
◀ 7/8 15:05 ▶

Option Volume

Detail
ℹ
Current (07/08 3:05pm) 641,887
Calls: 359,407 (56%)
Puts: 282,480 (44%)
Prior (07/07) 535,631
Calls: 292,389 (55%)
Puts: 243,242 (45%)
Current vs Prior +19.84%
Calls: +22.92% (Calls)
Puts: +16.13% (Puts)
Prior 7-Day Total 4,545,658
Calls: 2,523,844 (56%)
Puts: 2,021,814 (44%)
Prior 7-Day Average 649,379
Calls: 360,549 (56%)
Puts: 288,830 (44%)
Current vs Prior 7-Day Avg -1.15%
Calls: -0.32%
Puts: -2.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 3:05pm) $323.90M
Calls: $91.79M (28%)
Puts: $232.12M (72%)
Prior (07/07) $284.27M
Calls: $104.94M (37%)
Puts: $179.33M (63%)
Current vs Prior +13.94%
Calls: -12.54%
Puts: +29.44%
Prior 7-Day Total $2.82B
Calls: $1.11B (39%)
Puts: $1.71B (61%)
Prior 7-Day Average $402.49M
Calls: $158.43M (39%)
Puts: $244.06M (61%)
Current vs Prior 7-Day Avg -19.53%
Calls: -42.07%
Puts: -4.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:05pm) 0.79
Prior (07/07) 0.83
Current vs Prior -5.52%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg -12.83%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/08 3:05pm) 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 5.35% | 11.36%11.36% | 25.40%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -16.63% | -3.24%-3.24% | +1.92%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -27.65% | -4.38%-6.98% | -1.39%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -16.63% | -3.24%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.13% | 3.14%
Calls: 5.00% | 4.14%
Puts: 5.26% | 2.15%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +146.63% | +10.95%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -21.71% | -43.06%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($232.12M).

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
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
15:05BEARISHBULLISHBULLISH
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 234 of results (avg 5.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2115.1015.30$15.201.3%1.5K0.5110.5K
$145.00Aug 2117.2017.50$17.351.7%2680.55346
$150.00Jul 175.005.10$5.052.0%3.9K0.434.0K
$144.00Jul 104.504.60$4.552.2%2380.5968
$167.50Jul 314.404.50$4.452.2%1180.27675
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2116.8017.00$16.901.2%1.4K0.446.4K
$150.00Aug 2119.5019.80$19.651.5%1.4K0.4818.6K
$135.00Aug 2112.0012.20$12.101.7%1.8K0.3515.5K
$155.00Aug 2122.4022.80$22.601.8%5880.5320.2K
$130.00Aug 2110.0010.20$10.102.0%9890.309.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.57, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 100.250.30$0.2817.9%8.7K0.0612.7K
$162.50Jul 100.300.35$0.3215.6%4.9K0.075.9K
$160.00Jul 100.450.50$0.4810.4%17.2K0.1018.5K
$157.50Jul 100.650.70$0.687.4%3.9K0.145.8K
$155.00Jul 100.901.00$0.9510.5%10.7K0.188.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Jul 100.250.30$0.2817.9%2130.061.0K
$132.00Jul 100.300.35$0.3215.6%4540.07738
$134.00Jul 100.450.50$0.4810.4%4340.10583
$120.00Jul 170.500.55$0.539.4%7690.065.0K
$135.00Jul 100.550.60$0.578.8%5.2K0.126.5K

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 1024.7028.00$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 1015.5016.60$16.056.9%430.95758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Jul 1026.5027.90$27.205.1%101.00266
$167.50Jul 1021.6022.60$22.104.5%560.931.3K
$170.00Jul 1024.1025.50$24.805.6%2650.931.8K
$165.00Jul 1019.2020.00$19.604.1%1550.931.8K
$162.50Jul 1016.4017.40$16.905.9%1270.921.4K

Most actively traded options today. High liquidity = easy entry/exit. 290 active (total vol 341.2K, top 25.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.450.50$0.4810.4%17.2K0.1018.5K
$150.00Jul 101.952.00$1.982.5%12.5K0.343.8K
$170.00Jul 100.150.20$0.1827.8%11.5K0.0415.3K
$155.00Jul 100.901.00$0.9510.5%10.7K0.188.6K
$152.50Jul 101.351.40$1.383.6%8.8K0.253.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 218.208.50$8.353.6%25.4K0.265.4K
$140.00Jul 101.451.55$1.506.7%21.2K0.2617.8K
$145.00Jul 103.203.40$3.306.1%19.2K0.4611.5K
$150.00Jul 106.206.40$6.303.2%12.8K0.6711.4K
$138.00Jul 101.001.05$1.024.9%11.4K0.192.4K

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 13.3%, max 31.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$172.50Jul 10Aug 14114.4%87.2%31.3%1.4K6.1K
$170.00Jul 10Aug 21112.4%86.1%30.6%11.8K20.1K
$165.00Jul 10Aug 21103.3%85.7%20.5%9.1K25.0K
$167.50Jul 10Aug 14106.2%88.7%19.7%2.8K4.4K
$120.00Jul 10Aug 21106.2%89.3%18.9%3361
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$172.50Jul 10Aug 14114.4%87.2%31.3%10294
$170.00Jul 10Aug 21112.4%86.1%30.6%3015.1K
$165.00Jul 10Aug 21103.3%85.7%20.5%2025.4K
$167.50Jul 10Aug 14106.2%88.7%19.7%561.4K
$120.00Jul 10Aug 21106.2%89.3%18.9%1.9K8.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 15.67, avg 2.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$162.50Aug 14$0.15$2.35$0.1515.67$160.15
$160.00$162.50Jul 10$0.16$2.34$0.1614.63$160.16
$170.00$172.50Jul 17$0.17$2.33$0.1713.71$170.17
$157.50$160.00Jul 10$0.20$2.30$0.2011.50$157.70
$167.50$170.00Jul 17$0.20$2.30$0.2011.50$167.70
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$0.67$4.33$0.676.46$129.33
$138.00$137.00Jul 10$0.14$0.86$0.146.14$137.86
$125.00$120.00Jul 24$0.73$4.27$0.735.85$124.27
$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. 248 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
$125.00$130.00Jul 31$4.70$4.70$0.3015.67$129.70
$120.00$125.00Jul 17$4.55$4.55$0.4510.11$124.55
$132.00$134.00Jul 10$1.80$1.80$0.209.00$133.80
$125.00$130.00Jul 17$4.45$4.45$0.558.09$129.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$172.50$170.00Jul 10$2.40$2.40$0.1024.00$170.10
$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
$170.00$167.50Jul 17$2.35$2.35$0.1515.67$167.65
$162.50$160.00Aug 14$2.35$2.35$0.1515.67$160.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $2.86, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.20104.6%80.1%
$172.50Jul 10Jul 17$1.00114.4%86.9%
$170.00Jul 10Jul 17$1.12112.4%85.1%
$130.00Jul 10Jul 17$1.2595.0%77.8%
$167.50Jul 10Jul 17$1.30106.2%83.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.50106.2%83.0%
$125.00Jul 10Jul 17$0.83104.6%80.1%
$170.00Jul 10Jul 17$0.85112.4%85.1%
$172.50Jul 10Jul 17$0.85114.4%86.9%
$167.50Jul 10Jul 17$1.20106.2%83.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 5.01% of stock, avg 16.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Jul 10$4.00$3.30$7.30$137.70$152.305.01%
$146.00Jul 10$3.50$3.80$7.30$138.70$153.305.01%
$144.00Jul 10$4.55$2.88$7.43$136.57$151.435.10%
$147.00Jul 10$3.05$4.40$7.45$139.55$154.455.11%
$143.00Jul 10$5.10$2.45$7.55$135.45$150.555.18%
$148.00Jul 10$2.65$5.00$7.65$140.35$155.655.25%
$142.00Jul 10$5.75$2.10$7.85$134.15$149.855.39%
$149.00Jul 10$2.30$5.60$7.90$141.10$156.905.42%
$141.00Jul 10$6.40$1.78$8.18$132.82$149.185.62%
$150.00Jul 10$1.98$6.30$8.28$141.72$158.285.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 2.17% of stock, avg 12.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$141.00Jul 10$1.38$1.78$3.16$137.84$155.66
$160.00$125.00Jul 17$2.45$0.93$3.38$121.62$163.38
$152.50$142.00Jul 10$1.38$2.10$3.48$138.52$155.98
$150.00$141.00Jul 10$1.98$1.78$3.76$137.24$153.76
$152.50$143.00Jul 10$1.38$2.45$3.83$139.17$156.33
$157.50$125.00Jul 17$2.93$0.93$3.86$121.14$161.36
$160.00$130.00Jul 17$2.45$1.60$4.05$125.95$164.05
$149.00$141.00Jul 10$2.30$1.78$4.08$136.92$153.08
$150.00$142.00Jul 10$1.98$2.10$4.08$137.92$154.08
$152.50$144.00Jul 10$1.38$2.88$4.26$139.74$156.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 229 found (best R:R 11.50, avg credit $2.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Aug 21$4.60$0.4011.50$130.40$144.60
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 7$4.50$0.509.00$125.50$139.50
120/125130/135Aug 21$4.50$0.509.00$120.50$134.50
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
125/130135/140Aug 14$4.45$0.558.09$125.55$139.45
125/130135/140Aug 21$4.45$0.558.09$125.55$139.45
145/150155/160Aug 21$4.45$0.558.09$145.55$159.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.10$4.9049.00
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$157.50$160.00$162.50Jul 24$0.05$2.4549.00
$135.00$140.00$145.00Aug 21$0.10$4.9049.00
$165.00$167.50$170.00Jul 10$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$167.50$170.00$172.50Jul 17$0.05$2.4549.00
$165.00$167.50$170.00Jul 24$0.05$2.4549.00
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
$130.00$135.00$140.00Aug 14$0.10$4.9049.00
$152.50$155.00$157.50Jul 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. 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
$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-$0.26$4.74
$135.00$130.001:2Jul 17-$0.55$4.45
$125.00$120.001:2Jul 24-$0.57$4.43
$130.00$125.001:2Jul 24-$0.98$4.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 10.43%, avg 4.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$146.00Aug 14$15.200.560.2%10.43%10.66%3--
$150.00Aug 21$15.100.513.0%10.37%13.34%1.5K10.5K
$147.00Aug 14$14.700.550.9%10.09%11.00%188
$148.00Aug 14$14.300.541.6%9.82%11.42%213
$146.00Aug 7$13.900.540.2%9.54%9.77%27
$149.00Aug 14$13.700.532.3%9.40%11.69%931
$150.00Aug 14$13.500.513.0%9.27%12.24%5789
$147.00Aug 7$13.400.530.9%9.20%10.11%72
$155.00Aug 21$13.100.476.4%8.99%15.40%2388.1K
$148.00Aug 7$13.000.521.6%8.92%10.52%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 359,407
Total Puts 282,480
Put/Call Ratio 0.79
Net Difference 76,927

Prior's Put/Call Breakdown

Total Calls 292,389
Total Puts 243,242
Put/Call Ratio 0.83
Net Difference 49,147

Prior 7-Day Put/Call Summary

Total Calls 2,523,844
Total Puts 2,021,814
Average Put/Call Ratio 0.90
Ratio Trend Falling

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