Tour v302
SPCX
SPACE EX TECH SPACEX A
$145.40 -2.73%
(7/8 15:10) ◀
|
Wednesday, July 8, 2026 (3:15pm)
January 2026
|
▶ (7/8 15:20)
◀ 7/8 15:15 ▶

Option Volume

Detail
ℹ
Current (07/08 3:15pm) 664,982
Calls: 371,395 (56%)
Puts: 293,587 (44%)
Prior (07/07) 548,559
Calls: 300,278 (55%)
Puts: 248,281 (45%)
Current vs Prior +21.22%
Calls: +23.68% (Calls)
Puts: +18.25% (Puts)
Prior 7-Day Total 4,871,077
Calls: 2,827,244 (58%)
Puts: 2,043,833 (42%)
Prior 7-Day Average 695,868
Calls: 403,892 (58%)
Puts: 291,976 (42%)
Current vs Prior 7-Day Avg -4.44%
Calls: -8.05%
Puts: +0.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 3:15pm) $331.96M
Calls: $93.65M (28%)
Puts: $238.31M (72%)
Prior (07/07) $290.81M
Calls: $106.25M (37%)
Puts: $184.56M (63%)
Current vs Prior +14.15%
Calls: -11.86%
Puts: +29.13%
Prior 7-Day Total $2.83B
Calls: $1.12B (39%)
Puts: $1.71B (61%)
Prior 7-Day Average $404.42M
Calls: $159.69M (39%)
Puts: $244.73M (61%)
Current vs Prior 7-Day Avg -17.92%
Calls: -41.36%
Puts: -2.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:15pm) 0.79
Prior (07/07) 0.83
Current vs Prior -4.39%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +4.79%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/08 3:15pm) 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 5.36% | 11.45%11.45% | 25.62%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -16.48% | -2.47%-2.47% | +2.80%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -27.52% | -3.63%-6.25% | -0.54%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -16.48% | -2.47%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.56% | 2.98%
Calls: 2.60% | 2.82%
Puts: 2.53% | 3.14%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +23.08% | +5.30%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -60.93% | -45.97%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($238.31M).

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
15:15BEARISHBULLISHBULLISH
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 232 of results (avg 5.3%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2115.1015.30$15.201.3%1.5K0.5110.5K
$150.00Jul 175.005.10$5.052.0%4.1K0.424.0K
$149.00Jul 102.202.25$2.232.2%2.9K0.36291
$155.00Aug 2113.1013.40$13.252.3%2460.478.1K
$145.00Aug 2117.2017.60$17.402.3%2740.55346
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2126.0026.30$26.151.1%1230.5712.9K
$145.00Jul 176.606.70$6.651.5%3.8K0.4710.7K
$150.00Aug 2119.7020.00$19.851.5%1.4K0.4818.6K
$135.00Aug 2112.1012.30$12.201.6%1.9K0.3515.5K
$144.00Jul 102.953.00$2.981.7%3.6K0.431.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.64, 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%17.3K0.1018.5K
$157.50Jul 100.600.70$0.6515.4%6.0K0.135.8K
$155.00Jul 100.900.95$0.935.4%10.8K0.188.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Jul 100.400.45$0.4311.6%1410.09375
$134.00Jul 100.500.55$0.539.4%4370.11583
$120.00Jul 170.500.55$0.539.4%7790.065.0K
$135.00Jul 100.600.65$0.637.9%5.3K0.136.5K
$136.00Jul 100.700.80$0.7513.3%7850.151.2K

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%--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 1015.3016.60$15.958.2%440.94758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Jul 1026.4027.90$27.155.5%100.97266
$170.00Jul 1024.1025.40$24.755.3%2650.961.8K
$167.50Jul 1021.4022.50$21.955.0%570.951.3K
$165.00Jul 1019.0020.10$19.555.6%1650.941.8K
$162.50Jul 1016.8017.70$17.255.2%1280.931.4K

Most actively traded options today. High liquidity = easy entry/exit. 290 active (total vol 358.3K, top 25.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.450.50$0.4810.4%17.3K0.1018.5K
$150.00Jul 101.901.95$1.922.6%12.7K0.333.8K
$170.00Jul 100.150.20$0.1827.8%11.5K0.0415.3K
$155.00Jul 100.900.95$0.935.4%10.8K0.188.6K
$152.50Jul 101.301.35$1.333.8%9.0K0.243.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 218.308.50$8.402.4%25.4K0.265.4K
$140.00Jul 101.501.55$1.533.3%23.7K0.2717.8K
$145.00Jul 103.403.50$3.452.9%19.4K0.4711.5K
$150.00Jul 106.406.60$6.503.1%13.0K0.6811.4K
$135.00Jul 172.752.80$2.781.8%11.6K0.2522.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 14.3%, max 32.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 10Aug 21114.1%86.2%32.4%11.8K20.1K
$172.50Jul 10Aug 14116.0%88.0%31.8%1.4K6.1K
$167.50Jul 10Aug 14110.3%89.7%23.0%2.8K4.4K
$165.00Jul 10Aug 21105.1%85.9%22.4%9.3K25.0K
$120.00Jul 10Aug 21105.2%89.6%17.4%3361
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 10Aug 21114.1%86.2%32.4%3015.1K
$172.50Jul 10Aug 14116.0%88.0%31.8%10294
$167.50Jul 10Aug 14110.3%89.7%23.0%571.4K
$165.00Jul 10Aug 21105.1%85.9%22.4%2125.4K
$120.00Jul 10Aug 21105.2%89.6%17.4%1.9K8.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 18.23, avg 2.54)

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
$157.50$160.00Jul 10$0.17$2.33$0.1713.71$157.67
$170.00$172.50Jul 17$0.18$2.32$0.1812.89$170.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.42$4.58$0.4210.90$124.58
$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
$130.00$125.00Jul 17$0.70$4.30$0.706.14$129.30
$125.00$120.00Jul 24$0.70$4.30$0.706.14$124.30

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 2.19)

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
$132.00$134.00Jul 10$1.85$1.85$0.1512.33$133.85
$120.00$125.00Jul 17$4.60$4.60$0.4011.50$124.60
$130.00$131.00Jul 10$0.90$0.90$0.109.00$130.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$167.50$165.00Jul 10$2.40$2.40$0.1024.00$165.10
$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
$165.00$162.50Jul 17$2.35$2.35$0.1515.67$162.65
$172.50$170.00Jul 24$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 $2.90, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.2098.8%79.8%
$172.50Jul 10Jul 17$1.02116.0%88.9%
$170.00Jul 10Jul 17$1.15114.1%86.6%
$167.50Jul 10Jul 17$1.30110.3%84.7%
$165.00Jul 10Jul 17$1.50105.1%83.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.50105.2%82.3%
$172.50Jul 10Jul 17$0.80116.0%88.9%
$125.00Jul 10Jul 17$0.8798.8%79.8%
$170.00Jul 10Jul 17$1.05114.1%86.6%
$167.50Jul 10Jul 17$1.40110.3%84.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 5.02% of stock, avg 16.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Jul 10$3.85$3.45$7.30$137.70$152.305.02%
$146.00Jul 10$3.40$3.95$7.35$138.65$153.355.06%
$144.00Jul 10$4.40$2.98$7.38$136.62$151.385.08%
$147.00Jul 10$2.95$4.50$7.45$139.55$154.455.12%
$143.00Jul 10$5.00$2.53$7.53$135.47$150.535.18%
$148.00Jul 10$2.55$5.10$7.65$140.35$155.655.26%
$142.00Jul 10$5.60$2.17$7.77$134.23$149.775.34%
$149.00Jul 10$2.23$5.80$8.03$140.97$157.035.52%
$141.00Jul 10$6.25$1.85$8.10$132.90$149.105.57%
$150.00Jul 10$1.92$6.50$8.42$141.58$158.425.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.34% of stock, avg 12.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$125.00Jul 17$2.45$0.95$3.40$121.60$163.40
$150.00$141.00Jul 10$1.92$1.85$3.77$137.23$153.77
$157.50$125.00Jul 17$2.93$0.95$3.88$121.12$161.38
$149.00$141.00Jul 10$2.23$1.85$4.08$136.92$153.08
$150.00$142.00Jul 10$1.92$2.17$4.09$137.91$154.09
$160.00$130.00Jul 17$2.45$1.65$4.10$125.90$164.10
$148.00$141.00Jul 10$2.55$1.85$4.40$136.60$152.40
$149.00$142.00Jul 10$2.23$2.17$4.40$137.60$153.40
$150.00$143.00Jul 10$1.92$2.53$4.45$138.55$154.45
$155.00$125.00Jul 17$3.55$0.95$4.50$120.50$159.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 222 found (best R:R 13.29, avg credit $2.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.65$0.3513.29$150.35$164.65
152/155158/160Jul 17$2.28$0.2210.36$152.72$159.78
125/130135/140Aug 21$4.55$0.4510.11$125.45$139.55
140/145150/155Aug 21$4.55$0.4510.11$140.45$154.55
149/150152/155Aug 14$2.25$0.259.00$147.75$154.75
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
125/130135/140Aug 7$4.45$0.558.09$125.55$139.45
130/135140/145Aug 21$4.45$0.558.09$130.55$144.45
135/140145/150Aug 21$4.45$0.558.09$135.55$149.45

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
$165.00$167.50$170.00Jul 17$0.05$2.4549.00
$152.50$155.00$157.50Jul 24$0.05$2.4549.00
$160.00$162.50$165.00Jul 31$0.05$2.4549.00
$167.50$170.00$172.50Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.15$4.8532.33
$120.00$125.00$130.00Jul 31$0.17$4.8328.41
$160.00$162.50$165.00Jul 10$0.10$2.4024.00
$162.50$165.00$167.50Jul 10$0.10$2.4024.00
$152.50$155.00$157.50Jul 24$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 $-0.11, 55 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-$0.11$4.89
$130.00$125.001:2Jul 17-$0.25$4.75
$135.00$130.001:2Jul 17-$0.52$4.48
$125.00$120.001:2Jul 24-$0.63$4.37
$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 10.45%, avg 4.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$146.00Aug 14$15.200.550.4%10.45%10.87%3--
$150.00Aug 21$15.100.513.2%10.39%13.55%1.5K10.5K
$147.00Aug 14$14.700.541.1%10.11%11.21%188
$148.00Aug 14$14.300.531.8%9.83%11.62%213
$146.00Aug 7$13.900.540.4%9.56%9.97%27
$149.00Aug 14$13.700.522.5%9.42%11.90%931
$150.00Aug 14$13.600.513.2%9.35%12.52%5889
$147.00Aug 7$13.400.531.1%9.22%10.32%72
$155.00Aug 21$13.100.476.6%9.01%15.61%2468.1K
$148.00Aug 7$13.000.521.8%8.94%10.73%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 371,395
Total Puts 293,587
Put/Call Ratio 0.79
Net Difference 77,808

Prior's Put/Call Breakdown

Total Calls 300,278
Total Puts 248,281
Put/Call Ratio 0.83
Net Difference 51,997

Prior 7-Day Put/Call Summary

Total Calls 2,827,244
Total Puts 2,043,833
Average Put/Call Ratio 0.75
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