Tour v302
SPCX
SPACE EX TECH SPACEX A
$145.80 -2.46%
(7/8 15:20) ◀
|
Wednesday, July 8, 2026 (3:25pm)
January 2026
|
▶ (7/8 15:30)
◀ 7/8 15:25 ▶

Option Volume

Detail
ℹ
Current (07/08 3:25pm) 678,773
Calls: 381,505 (56%)
Puts: 297,268 (44%)
Prior (07/07) 557,524
Calls: 304,560 (55%)
Puts: 252,964 (45%)
Current vs Prior +21.75%
Calls: +25.26% (Calls)
Puts: +17.51% (Puts)
Prior 7-Day Total 5,023,959
Calls: 2,952,379 (59%)
Puts: 2,071,580 (41%)
Prior 7-Day Average 717,708
Calls: 421,768 (59%)
Puts: 295,940 (41%)
Current vs Prior 7-Day Avg -5.42%
Calls: -9.55%
Puts: +0.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 3:25pm) $334.62M
Calls: $96.37M (29%)
Puts: $238.24M (71%)
Prior (07/07) $293.69M
Calls: $110.02M (37%)
Puts: $183.67M (63%)
Current vs Prior +13.93%
Calls: -12.40%
Puts: +29.71%
Prior 7-Day Total $2.85B
Calls: $1.12B (39%)
Puts: $1.73B (61%)
Prior 7-Day Average $407.25M
Calls: $160.66M (39%)
Puts: $246.60M (61%)
Current vs Prior 7-Day Avg -17.84%
Calls: -40.01%
Puts: -3.39%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:25pm) 0.78
Prior (07/07) 0.83
Current vs Prior -6.19%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +8.86%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/08 3:25pm) 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 5.42% | 11.39%11.39% | 25.62%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -15.64% | -3.03%-3.03% | +2.79%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -26.79% | -4.18%-6.78% | -0.55%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -15.64% | -3.03%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.07% | 3.67%
Calls: 4.88% | 4.14%
Puts: 5.26% | 3.21%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +143.75% | +29.68%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -22.62% | -33.45%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($238.24M).

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
15:25BEARISHBULLISHBULLISH
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 236 of results (avg 5.2%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2111.6011.80$11.701.7%1.4K0.4311.6K
$148.00Jul 102.702.75$2.731.8%1.9K0.42184
$150.00Jul 175.205.30$5.251.9%4.3K0.434.0K
$150.00Aug 2115.2015.50$15.352.0%1.5K0.5110.5K
$155.00Aug 2113.3013.60$13.452.2%2490.478.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2114.3014.50$14.401.4%7780.398.1K
$150.00Aug 2119.6019.90$19.751.5%1.4K0.4818.6K
$150.00Jul 106.206.30$6.251.6%13.1K0.6611.4K
$135.00Aug 2112.1012.30$12.201.6%1.9K0.3515.5K
$155.00Aug 2122.6023.00$22.801.8%6020.5320.2K

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

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 100.250.30$0.2817.9%9.0K0.0612.7K
$160.00Jul 100.450.50$0.4810.4%17.7K0.1018.5K
$157.50Jul 100.650.70$0.687.4%6.1K0.145.8K
$155.00Jul 100.951.00$0.985.1%11.1K0.198.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Jul 100.250.30$0.2817.9%2170.061.0K
$132.00Jul 100.300.35$0.3215.6%4650.07738
$133.00Jul 100.350.40$0.3813.2%1440.08375
$134.00Jul 100.450.50$0.4810.4%4400.10583
$120.00Jul 170.500.55$0.539.4%7870.065.0K

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 1025.0028.00$26.5011.3%--1.0032
$125.00Jul 1020.1022.40$21.2510.8%251.0023
$126.00Jul 1019.2020.60$19.907.0%251.0012
$127.00Jul 1017.6021.10$19.3518.1%--0.9411
$130.00Jul 1015.6016.60$16.106.2%440.93758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Jul 1026.5027.90$27.205.1%100.97266
$170.00Jul 1024.2025.40$24.804.8%2650.961.8K
$167.50Jul 1021.4022.60$22.005.5%570.951.3K
$165.00Jul 1019.0019.90$19.454.6%1650.941.8K
$162.50Jul 1016.8017.40$17.103.5%1280.931.4K

Most actively traded options today. High liquidity = easy entry/exit. 290 active (total vol 363.4K, top 25.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.450.50$0.4810.4%17.7K0.1018.5K
$150.00Jul 102.052.10$2.082.4%12.9K0.343.8K
$170.00Jul 100.150.20$0.1827.8%11.6K0.0415.3K
$155.00Jul 100.951.00$0.985.1%11.1K0.198.6K
$152.50Jul 101.401.50$1.456.9%9.1K0.263.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 218.308.60$8.453.6%25.4K0.265.4K
$140.00Jul 101.401.50$1.456.9%24.4K0.2517.8K
$145.00Jul 103.203.40$3.306.1%19.7K0.4611.5K
$150.00Jul 106.206.30$6.251.6%13.1K0.6611.4K
$135.00Jul 172.652.70$2.681.9%11.8K0.2422.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 14.4%, max 31.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 10Aug 21112.7%85.9%31.3%11.9K20.1K
$172.50Jul 10Aug 14114.7%88.4%29.7%1.5K6.1K
$167.50Jul 10Aug 14108.9%90.1%20.8%2.8K4.4K
$165.00Jul 10Aug 21103.6%86.1%20.3%9.4K25.0K
$120.00Jul 10Aug 21106.7%89.7%18.9%3361
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 10Aug 21112.7%85.9%31.1%3085.1K
$172.50Jul 10Aug 14114.7%88.4%29.7%10294
$167.50Jul 10Aug 14109.0%90.1%20.9%571.4K
$165.00Jul 10Aug 21103.4%86.1%20.0%2125.4K
$120.00Jul 10Aug 21106.7%89.7%18.9%1.9K8.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 18.23, avg 2.48)

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$0.70$4.30$0.706.14$124.30
$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 2.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$125.00$130.00Jul 31$4.30$4.30$0.706.14$129.30
$137.00$138.00Jul 10$0.85$0.85$0.155.67$137.85
$125.00$130.00Jul 17$4.25$4.25$0.755.67$129.25
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
$162.50$160.00Jul 10$2.35$2.35$0.1515.67$160.15
$165.00$162.50Jul 10$2.35$2.35$0.1515.67$162.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $2.92, cheapest $0.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.50100.4%80.1%
$172.50Jul 10Jul 17$1.04114.7%88.1%
$170.00Jul 10Jul 17$1.17112.7%85.8%
$167.50Jul 10Jul 17$1.32108.9%84.3%
$130.00Jul 10Jul 17$1.4095.4%77.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.50106.7%83.0%
$172.50Jul 10Jul 17$0.80114.7%88.1%
$125.00Jul 10Jul 17$0.85100.4%80.1%
$170.00Jul 10Jul 17$1.00112.7%85.8%
$167.50Jul 10Jul 17$1.35109.0%84.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 5.08% of stock, avg 16.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Jul 10$4.10$3.30$7.40$137.60$152.405.08%
$146.00Jul 10$3.60$3.80$7.40$138.60$153.405.08%
$144.00Jul 10$4.60$2.83$7.43$136.57$151.435.10%
$147.00Jul 10$3.15$4.30$7.45$139.55$154.455.11%
$143.00Jul 10$5.20$2.40$7.60$135.40$150.605.21%
$148.00Jul 10$2.73$4.90$7.63$140.37$155.635.23%
$142.00Jul 10$5.85$2.05$7.90$134.10$149.905.42%
$149.00Jul 10$2.35$5.60$7.95$141.05$156.955.45%
$141.00Jul 10$6.50$1.70$8.20$132.80$149.205.62%
$150.00Jul 10$2.08$6.25$8.33$141.67$158.335.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 2.39% of stock, avg 12.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$125.00Jul 17$2.55$0.93$3.48$121.52$163.48
$152.50$142.00Jul 10$1.45$2.05$3.50$138.50$156.00
$152.50$143.00Jul 10$1.45$2.40$3.85$139.15$156.35
$157.50$125.00Jul 17$3.03$0.93$3.96$121.04$161.46
$150.00$142.00Jul 10$2.08$2.05$4.13$137.87$154.13
$160.00$130.00Jul 17$2.55$1.60$4.15$125.85$164.15
$152.50$144.00Jul 10$1.45$2.83$4.28$139.72$156.78
$149.00$142.00Jul 10$2.35$2.05$4.40$137.60$153.40
$150.00$143.00Jul 10$2.08$2.40$4.48$138.52$154.48
$155.00$125.00Jul 17$3.65$0.93$4.58$120.42$159.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 220 found (best R:R 13.29, avg credit $2.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Aug 21$4.65$0.3513.29$120.35$134.65
150/155160/165Aug 21$4.65$0.3513.29$150.35$164.65
150/152155/158Jul 17$2.32$0.1812.89$150.18$157.32
145/150155/160Aug 21$4.55$0.4510.11$145.45$159.55
155/160165/170Aug 21$4.55$0.4510.11$155.45$169.55
120/125130/135Jul 17$4.50$0.509.00$120.50$134.50
144/145147/148Jul 31$0.90$0.109.00$144.10$147.90
125/130135/140Aug 7$4.50$0.509.00$125.50$139.50
120/125130/135Jul 31$4.48$0.528.62$120.52$134.48
152/155158/160Jul 17$2.23$0.278.26$152.77$159.73

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
$165.00$167.50$170.00Jul 17$0.05$2.4549.00
$120.00$125.00$130.00Jul 24$0.10$4.9049.00
$155.00$157.50$160.00Jul 31$0.05$2.4549.00
$160.00$162.50$165.00Jul 31$0.05$2.4549.00
$155.00$157.50$160.00Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 17$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$165.00$170.00Aug 21$0.15$4.8532.33
$120.00$125.00$130.00Jul 31$0.17$4.8328.41

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-$0.63$4.37
$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 10.43%, avg 4.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$146.00Aug 14$15.200.550.1%10.43%10.56%9--
$150.00Aug 21$15.200.512.9%10.43%13.31%1.5K10.5K
$147.00Aug 14$14.700.540.8%10.08%10.91%188
$148.00Aug 14$14.300.531.5%9.81%11.32%213
$146.00Aug 7$13.900.540.1%9.53%9.67%37
$149.00Aug 14$13.700.522.2%9.40%11.59%931
$150.00Aug 14$13.500.512.9%9.26%12.14%5989
$147.00Aug 7$13.400.530.8%9.19%10.01%72
$155.00Aug 21$13.300.476.3%9.12%15.43%2498.1K
$148.00Aug 7$13.000.521.5%8.92%10.43%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 381,505
Total Puts 297,268
Put/Call Ratio 0.78
Net Difference 84,237

Prior's Put/Call Breakdown

Total Calls 304,560
Total Puts 252,964
Put/Call Ratio 0.83
Net Difference 51,596

Prior 7-Day Put/Call Summary

Total Calls 2,952,379
Total Puts 2,071,580
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