Tour v302
SPCX
SPACE EX TECH SPACEX A
$145.50 -2.66%
(7/8 15:15) ◀
|
Wednesday, July 8, 2026 (3:20pm)
January 2026
|
▶ (7/8 15:25)
◀ 7/8 15:20 ▶

Option Volume

Detail
ℹ
Current (07/08 3:20pm) 672,407
Calls: 376,487 (56%)
Puts: 295,920 (44%)
Prior (07/07) 552,496
Calls: 302,459 (55%)
Puts: 250,037 (45%)
Current vs Prior +21.70%
Calls: +24.48% (Calls)
Puts: +18.35% (Puts)
Prior 7-Day Total 4,993,439
Calls: 2,935,299 (59%)
Puts: 2,058,140 (41%)
Prior 7-Day Average 713,348
Calls: 419,328 (59%)
Puts: 294,020 (41%)
Current vs Prior 7-Day Avg -5.74%
Calls: -10.22%
Puts: +0.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 3:20pm) $333.74M
Calls: $95.02M (28%)
Puts: $238.72M (72%)
Prior (07/07) $292.65M
Calls: $108.45M (37%)
Puts: $184.21M (63%)
Current vs Prior +14.04%
Calls: -12.38%
Puts: +29.59%
Prior 7-Day Total $2.84B
Calls: $1.12B (39%)
Puts: $1.72B (61%)
Prior 7-Day Average $405.85M
Calls: $160.20M (39%)
Puts: $245.65M (61%)
Current vs Prior 7-Day Avg -17.77%
Calls: -40.69%
Puts: -2.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:20pm) 0.79
Prior (07/07) 0.83
Current vs Prior -4.92%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +9.81%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/08 3:20pm) 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% | 11.51%11.51% | 25.57%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -16.53% | -1.95%-1.95% | +2.59%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -27.57% | -3.11%-5.75% | -0.74%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -16.53% | -1.95%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.13% | 3.12%
Calls: 5.13% | 4.14%
Puts: 5.13% | 2.11%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +146.63% | +10.25%
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% | -43.43%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($238.72M).

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
15:20BEARISHBULLISHBULLISH
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 234 of results (avg 5.3%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2117.3017.60$17.451.7%2750.56346
$160.00Aug 2111.5011.70$11.601.7%1.4K0.4311.6K
$142.00Jul 105.605.70$5.651.8%5.2K0.6689
$143.00Jul 105.005.10$5.052.0%1840.6241
$150.00Jul 175.005.10$5.052.0%4.2K0.424.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2126.0026.30$26.151.1%1300.5712.9K
$155.00Aug 2122.7023.00$22.851.3%6020.5320.2K
$150.00Aug 2119.6019.90$19.751.5%1.4K0.4818.6K
$150.00Jul 106.406.50$6.451.6%13.1K0.6711.4K
$135.00Aug 2112.1012.30$12.201.6%1.9K0.3515.5K

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%17.3K0.1018.5K
$157.50Jul 100.650.70$0.687.4%6.0K0.145.8K
$155.00Jul 100.901.00$0.9510.5%10.8K0.188.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Jul 100.250.30$0.2817.9%2150.061.0K
$132.00Jul 100.300.35$0.3215.6%4550.07738
$134.00Jul 100.450.50$0.4810.4%4390.10583
$120.00Jul 170.500.55$0.539.4%7850.065.0K
$135.00Jul 100.550.60$0.578.8%5.4K0.126.5K

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 1015.3016.60$15.958.2%440.95758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Jul 1026.5027.90$27.205.1%101.00266
$170.00Jul 1024.1025.40$24.755.3%2650.931.8K
$167.50Jul 1021.4022.60$22.005.5%570.931.3K
$165.00Jul 1019.0019.90$19.454.6%1650.931.8K
$162.50Jul 1016.8017.50$17.154.1%1280.911.4K

Most actively traded options today. High liquidity = easy entry/exit. 290 active (total vol 361.4K, top 25.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.450.50$0.4810.4%17.3K0.1018.5K
$150.00Jul 101.952.00$1.982.5%12.8K0.333.8K
$170.00Jul 100.150.20$0.1827.8%11.5K0.0415.3K
$155.00Jul 100.901.00$0.9510.5%10.8K0.188.6K
$152.50Jul 101.351.40$1.383.6%9.0K0.253.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 218.208.60$8.404.8%25.4K0.265.4K
$140.00Jul 101.501.55$1.533.3%24.3K0.2617.8K
$145.00Jul 103.303.40$3.353.0%19.6K0.4711.5K
$150.00Jul 106.406.50$6.451.6%13.1K0.6711.4K
$135.00Jul 172.702.75$2.731.8%11.7K0.2522.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 12.6%, max 31.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 10Aug 21113.5%86.3%31.6%11.9K20.1K
$172.50Jul 10Aug 14115.5%88.9%29.9%1.4K6.1K
$165.00Jul 10Aug 21104.5%86.2%21.2%9.3K25.0K
$167.50Jul 10Aug 14109.7%90.6%21.2%2.8K4.4K
$120.00Jul 10Aug 21105.8%89.7%17.9%3361
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 10Aug 21113.5%86.3%31.6%3065.1K
$172.50Jul 10Aug 14115.5%88.9%29.9%10294
$165.00Jul 10Aug 21104.7%86.2%21.4%2125.4K
$167.50Jul 10Aug 14109.7%90.6%21.2%571.4K
$120.00Jul 10Aug 21105.8%89.7%17.9%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 2.52)

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$0.15$2.35$0.1515.67$170.15
$160.00$162.50Aug 14$0.15$2.35$0.1515.67$160.15
$165.00$167.50Aug 14$0.15$2.35$0.1515.67$165.15
$170.00$172.50Aug 14$0.15$2.35$0.1515.67$170.15
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$0.70$4.30$0.706.14$129.30
$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
$136.00$135.00Jul 10$0.16$0.84$0.165.25$135.84

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 1.98)

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
$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
$125.00$130.00Jul 17$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
$162.50$160.00Jul 10$2.30$2.30$0.2011.50$160.20
$165.00$162.50Jul 10$2.30$2.30$0.2011.50$162.70
$167.50$165.00Jul 17$2.30$2.30$0.2011.50$165.20
$172.50$170.00Jul 24$2.30$2.30$0.2011.50$170.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $2.91, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.2099.4%79.7%
$172.50Jul 10Jul 17$1.05115.5%88.4%
$170.00Jul 10Jul 17$1.15113.5%86.1%
$167.50Jul 10Jul 17$1.32109.7%84.6%
$130.00Jul 10Jul 17$1.4094.3%77.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.50105.8%82.7%
$172.50Jul 10Jul 17$0.80115.5%88.4%
$125.00Jul 10Jul 17$0.8599.4%79.7%
$170.00Jul 10Jul 17$1.10113.5%86.1%
$167.50Jul 10Jul 17$1.35109.7%84.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 4.98% of stock, avg 16.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Jul 10$3.90$3.35$7.25$137.75$152.254.98%
$146.00Jul 10$3.45$3.90$7.35$138.65$153.355.05%
$144.00Jul 10$4.45$2.93$7.38$136.62$151.385.07%
$147.00Jul 10$3.03$4.45$7.48$139.52$154.485.14%
$143.00Jul 10$5.05$2.50$7.55$135.45$150.555.19%
$148.00Jul 10$2.60$5.10$7.70$140.30$155.705.29%
$142.00Jul 10$5.65$2.13$7.78$134.22$149.785.35%
$149.00Jul 10$2.28$5.75$8.03$140.97$157.035.52%
$141.00Jul 10$6.35$1.80$8.15$132.85$149.155.60%
$150.00Jul 10$1.98$6.45$8.43$141.57$158.435.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.38% of stock, avg 12.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$125.00Jul 17$2.53$0.93$3.46$121.54$163.46
$150.00$141.00Jul 10$1.98$1.80$3.78$137.22$153.78
$157.50$125.00Jul 17$3.00$0.93$3.93$121.07$161.43
$149.00$141.00Jul 10$2.28$1.80$4.08$136.92$153.08
$150.00$142.00Jul 10$1.98$2.13$4.11$137.89$154.11
$160.00$130.00Jul 17$2.53$1.63$4.16$125.84$164.16
$148.00$141.00Jul 10$2.60$1.80$4.40$136.60$152.40
$149.00$142.00Jul 10$2.28$2.13$4.41$137.59$153.41
$150.00$143.00Jul 10$1.98$2.50$4.48$138.52$154.48
$155.00$125.00Jul 17$3.60$0.93$4.53$120.47$159.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 225 found (best R:R 13.29, avg credit $2.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.65$0.3513.29$150.35$164.65
155/160165/170Aug 21$4.60$0.4011.50$155.40$169.60
120/125130/135Aug 21$4.55$0.4510.11$120.45$134.55
130/135140/145Aug 21$4.55$0.4510.11$130.45$144.55
152/155158/160Jul 17$2.27$0.239.87$152.73$159.77
125/130135/140Aug 7$4.50$0.509.00$125.50$139.50
149/150152/155Aug 14$2.25$0.259.00$147.75$154.75
140/145150/155Aug 21$4.50$0.509.00$140.50$154.50
145/150155/160Aug 21$4.50$0.509.00$145.50$159.50
120/125130/135Jul 31$4.48$0.528.62$120.52$134.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 24$0.10$4.9049.00
$152.50$155.00$157.50Jul 24$0.05$2.4549.00
$157.50$160.00$162.50Jul 24$0.05$2.4549.00
$155.00$157.50$160.00Jul 31$0.05$2.4549.00
$162.50$165.00$167.50Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.05$4.9599.00
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
$140.00$145.00$150.00Aug 21$0.10$4.9049.00
$157.50$160.00$162.50Jul 17$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-$0.53$4.47
$125.00$120.001:2Jul 24-$0.57$4.43
$130.00$125.001:2Jul 24-$0.96$4.04

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 4.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$146.00Aug 14$15.200.540.3%10.45%10.79%9--
$150.00Aug 21$15.100.513.1%10.38%13.47%1.5K10.5K
$147.00Aug 14$14.700.541.0%10.10%11.13%188
$148.00Aug 14$14.300.531.7%9.83%11.55%213
$146.00Aug 7$13.900.540.3%9.55%9.90%27
$149.00Aug 14$13.700.522.4%9.42%11.82%931
$150.00Aug 14$13.600.513.1%9.35%12.44%5889
$147.00Aug 7$13.400.531.0%9.21%10.24%72
$155.00Aug 21$13.200.476.5%9.07%15.60%2498.1K
$148.00Aug 7$13.000.521.7%8.93%10.65%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 376,487
Total Puts 295,920
Put/Call Ratio 0.79
Net Difference 80,567

Prior's Put/Call Breakdown

Total Calls 302,459
Total Puts 250,037
Put/Call Ratio 0.83
Net Difference 52,422

Prior 7-Day Put/Call Summary

Total Calls 2,935,299
Total Puts 2,058,140
Average Put/Call Ratio 0.72
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