Tour v302
SPCX
SPACE EX TECH SPACEX A
$145.69 -2.53%
(7/8 15:05) ◀
|
Wednesday, July 8, 2026 (3:10pm)
January 2026
|
▶ (7/8 15:15)
◀ 7/8 15:10 ▶

Option Volume

Detail
ℹ
Current (07/08 3:10pm) 658,231
Calls: 366,554 (56%)
Puts: 291,677 (44%)
Prior (07/07) 542,499
Calls: 295,615 (54%)
Puts: 246,884 (46%)
Current vs Prior +21.33%
Calls: +24.00% (Calls)
Puts: +18.14% (Puts)
Prior 7-Day Total 4,701,878
Calls: 2,672,903 (57%)
Puts: 2,028,975 (43%)
Prior 7-Day Average 671,696
Calls: 381,843 (57%)
Puts: 289,853 (43%)
Current vs Prior 7-Day Avg -2.00%
Calls: -4.00%
Puts: +0.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 3:10pm) $328.12M
Calls: $93.49M (28%)
Puts: $234.63M (72%)
Prior (07/07) $289.42M
Calls: $105.69M (37%)
Puts: $183.74M (63%)
Current vs Prior +13.37%
Calls: -11.54%
Puts: +27.70%
Prior 7-Day Total $2.82B
Calls: $1.11B (39%)
Puts: $1.71B (61%)
Prior 7-Day Average $403.30M
Calls: $159.00M (39%)
Puts: $244.31M (61%)
Current vs Prior 7-Day Avg -18.64%
Calls: -41.20%
Puts: -3.96%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:10pm) 0.80
Prior (07/07) 0.84
Current vs Prior -4.72%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg -3.79%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/08 3:10pm) 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% | 11.39%11.39% | 25.57%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -16.64% | -2.96%-2.96% | +2.59%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -27.66% | -4.11%-6.71% | -0.74%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -16.64% | -2.96%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.13% | 2.45%
Calls: 5.00% | 2.74%
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% | -13.43%
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% | -55.58%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($234.63M).

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
15:10BEARISHBULLISHBULLISH
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 233 of results (avg 4.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2113.3013.40$13.350.7%2430.478.1K
$157.50Jul 172.953.00$2.981.7%9260.282.2K
$145.00Aug 2117.4017.70$17.551.7%2720.56346
$148.00Jul 102.652.70$2.681.9%1.9K0.42184
$143.00Jul 105.105.20$5.151.9%1810.6341
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2119.6019.80$19.701.0%1.4K0.4818.6K
$160.00Jul 1716.6016.80$16.701.2%4510.7513.9K
$152.50Jul 108.108.20$8.151.2%7.7K0.752.8K
$155.00Aug 2122.6022.90$22.751.3%5880.5320.2K
$160.00Aug 2125.8026.20$26.001.5%1230.5712.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.59, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 100.250.30$0.2817.9%8.9K0.0612.7K
$160.00Jul 100.450.50$0.4810.4%17.2K0.1018.5K
$157.50Jul 100.650.70$0.687.4%5.9K0.145.8K
$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%4550.07738
$134.00Jul 100.450.50$0.4810.4%4350.10583
$120.00Jul 170.500.55$0.539.4%7750.065.0K
$135.00Jul 100.550.60$0.578.8%5.3K0.126.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 142 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1024.7028.00$26.3512.5%--1.0032
$125.00Jul 1020.1023.00$21.5513.5%251.0023
$126.00Jul 1019.2020.60$19.907.0%251.0012
$127.00Jul 1017.6021.10$19.3518.1%--0.9411
$130.00Jul 1015.5016.60$16.056.9%440.94758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Jul 1026.5027.90$27.205.1%100.97266
$170.00Jul 1024.1025.40$24.755.3%2650.961.8K
$167.50Jul 1021.6022.60$22.104.5%560.951.3K
$165.00Jul 1019.2019.90$19.553.6%1550.941.8K
$162.50Jul 1016.5017.30$16.904.7%1280.931.4K

Most actively traded options today. High liquidity = easy entry/exit. 290 active (total vol 354.9K, top 25.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.450.50$0.4810.4%17.2K0.1018.5K
$150.00Jul 101.952.05$2.005.0%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
$165.00Jul 100.250.30$0.2817.9%8.9K0.0612.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 218.208.50$8.353.6%25.4K0.265.4K
$140.00Jul 101.451.50$1.483.4%23.2K0.2617.8K
$145.00Jul 103.203.30$3.253.1%19.3K0.4611.5K
$150.00Jul 106.206.30$6.251.6%12.9K0.6611.4K
$135.00Jul 172.652.70$2.681.9%11.5K0.2422.6K

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 13.4%, max 31.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$172.50Jul 10Aug 14114.5%87.2%31.4%1.4K6.1K
$170.00Jul 10Aug 21112.5%86.3%30.4%11.8K20.1K
$167.50Jul 10Aug 14108.7%88.7%22.5%2.8K4.4K
$165.00Jul 10Aug 21103.4%85.9%20.4%9.3K25.0K
$120.00Jul 10Aug 21106.3%89.6%18.6%3361
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$172.50Jul 10Aug 14114.5%87.2%31.4%10294
$170.00Jul 10Aug 21112.5%86.3%30.4%3015.1K
$167.50Jul 10Aug 14108.7%88.7%22.5%561.4K
$165.00Jul 10Aug 21103.4%85.9%20.4%2025.4K
$120.00Jul 10Aug 21106.3%89.6%18.6%1.9K8.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 18.23, avg 2.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$162.50Jul 10$0.13$2.37$0.1318.23$160.13
$160.00$162.50Aug 14$0.15$2.35$0.1515.67$160.15
$170.00$172.50Aug 14$0.15$2.35$0.1515.67$170.15
$170.00$172.50Jul 17$0.18$2.32$0.1812.89$170.18
$157.50$160.00Jul 10$0.20$2.30$0.2011.50$157.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.40$4.60$0.4011.50$124.60
$136.00$135.00Jul 10$0.13$0.87$0.136.69$135.87
$130.00$125.00Jul 17$0.67$4.33$0.676.46$129.33
$125.00$120.00Jul 24$0.72$4.28$0.725.94$124.28
$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. 246 found (best R:R 24.00, avg 1.94)

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$4.50$4.50$0.509.00$124.50
$132.00$134.00Jul 10$1.75$1.75$0.257.00$133.75
$125.00$130.00Jul 31$4.30$4.30$0.706.14$129.30
$134.00$135.00Jul 10$0.85$0.85$0.155.67$134.85
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 17$2.35$2.35$0.1515.67$167.65
$162.50$160.00Aug 14$2.35$2.35$0.1515.67$160.15
$167.50$165.00Jul 17$2.30$2.30$0.2011.50$165.20
$165.00$162.50Jul 17$2.25$2.25$0.259.00$162.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $2.89, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.20104.6%80.1%
$172.50Jul 10Jul 17$1.02114.5%87.4%
$170.00Jul 10Jul 17$1.15112.5%85.6%
$167.50Jul 10Jul 17$1.32108.7%84.2%
$130.00Jul 10Jul 17$1.4595.1%77.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.50106.3%83.0%
$125.00Jul 10Jul 17$0.83104.6%80.1%
$172.50Jul 10Jul 17$0.85114.5%87.4%
$170.00Jul 10Jul 17$0.90112.5%85.6%
$167.50Jul 10Jul 17$1.20108.7%84.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 4.98% of stock, avg 16.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Jul 10$4.00$3.25$7.25$137.75$152.254.98%
$146.00Jul 10$3.55$3.80$7.35$138.65$153.355.04%
$144.00Jul 10$4.55$2.85$7.40$136.60$151.405.08%
$147.00Jul 10$3.05$4.35$7.40$139.60$154.405.08%
$143.00Jul 10$5.15$2.42$7.57$135.43$150.575.20%
$148.00Jul 10$2.68$4.95$7.63$140.37$155.635.24%
$149.00Jul 10$2.33$5.55$7.88$141.12$156.885.41%
$142.00Jul 10$5.85$2.08$7.93$134.07$149.935.44%
$141.00Jul 10$6.50$1.75$8.25$132.75$149.255.66%
$150.00Jul 10$2.00$6.25$8.25$141.75$158.255.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 2.35% of stock, avg 12.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$125.00Jul 17$2.50$0.93$3.43$121.57$163.43
$152.50$142.00Jul 10$1.38$2.08$3.46$138.54$155.96
$152.50$143.00Jul 10$1.38$2.42$3.80$139.20$156.30
$157.50$125.00Jul 17$2.98$0.93$3.91$121.09$161.41
$150.00$142.00Jul 10$2.00$2.08$4.08$137.92$154.08
$160.00$130.00Jul 17$2.50$1.60$4.10$125.90$164.10
$152.50$144.00Jul 10$1.38$2.85$4.23$139.77$156.73
$149.00$142.00Jul 10$2.33$2.08$4.41$137.59$153.41
$150.00$143.00Jul 10$2.00$2.42$4.42$138.58$154.42
$155.00$125.00Jul 17$3.55$0.93$4.48$120.52$159.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 13.29, avg credit $2.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.65$0.3513.29$150.35$164.65
140/145150/155Aug 21$4.60$0.4011.50$140.40$154.60
152/155158/160Jul 17$2.28$0.2210.36$152.72$159.78
130/135140/145Aug 21$4.55$0.4510.11$130.45$144.55
143/144145/146Jul 24$0.90$0.109.00$143.10$145.90
125/130135/140Aug 7$4.50$0.509.00$125.50$139.50
125/130135/140Aug 14$4.50$0.509.00$125.50$139.50
120/125130/135Aug 21$4.50$0.509.00$120.50$134.50
155/160165/170Aug 21$4.50$0.509.00$155.50$169.50
120/125130/135Jul 17$4.45$0.558.09$120.55$134.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$162.50$165.00$167.50Jul 17$0.05$2.4549.00
$160.00$162.50$165.00Jul 24$0.05$2.4549.00
$160.00$162.50$165.00Jul 31$0.05$2.4549.00
$155.00$160.00$165.00Aug 21$0.10$4.9049.00
$160.00$162.50$165.00Jul 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
$140.00$145.00$150.00Aug 21$0.15$4.8532.33
$160.00$165.00$170.00Aug 21$0.15$4.8532.33
$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. 56 found (best net $-0.13, 56 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-$0.26$4.74
$135.00$130.001:2Jul 17-$0.52$4.48
$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 10.43%, avg 4.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$146.00Aug 14$15.200.560.2%10.43%10.65%3--
$150.00Aug 21$15.200.513.0%10.43%13.39%1.5K10.5K
$147.00Aug 14$14.700.550.9%10.09%10.99%188
$148.00Aug 14$14.300.541.6%9.82%11.40%213
$146.00Aug 7$13.900.540.2%9.54%9.75%27
$149.00Aug 14$13.700.532.3%9.40%11.68%931
$150.00Aug 14$13.600.513.0%9.33%12.29%5789
$147.00Aug 7$13.400.530.9%9.20%10.10%72
$155.00Aug 21$13.300.476.4%9.13%15.52%2438.1K
$148.00Aug 7$13.000.521.6%8.92%10.51%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 366,554
Total Puts 291,677
Put/Call Ratio 0.80
Net Difference 74,877

Prior's Put/Call Breakdown

Total Calls 295,615
Total Puts 246,884
Put/Call Ratio 0.84
Net Difference 48,731

Prior 7-Day Put/Call Summary

Total Calls 2,672,903
Total Puts 2,028,975
Average Put/Call Ratio 0.83
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