Tour v303
SPCX
SPACE EX TECH SPACEX A
$145.50 -2.66%
(7/8 15:35) ◀
|
Wednesday, July 8, 2026 (3:40pm)
January 2026
|
▶ (7/8 15:45)
◀ 7/8 15:40 ▶

Option Volume

Detail
ℹ
Current (07/08 3:40pm) 696,378
Calls: 390,605 (56%)
Puts: 305,773 (44%)
Prior (07/07) 590,957
Calls: 331,743 (56%)
Puts: 259,214 (44%)
Current vs Prior +17.84%
Calls: +17.74% (Calls)
Puts: +17.96% (Puts)
Prior 7-Day Total 5,080,770
Calls: 2,991,475 (59%)
Puts: 2,089,295 (41%)
Prior 7-Day Average 725,824
Calls: 427,353 (59%)
Puts: 298,470 (41%)
Current vs Prior 7-Day Avg -4.06%
Calls: -8.60%
Puts: +2.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 3:40pm) $345.12M
Calls: $100.28M (29%)
Puts: $244.85M (71%)
Prior (07/07) $301.20M
Calls: $113.21M (38%)
Puts: $187.99M (62%)
Current vs Prior +14.58%
Calls: -11.42%
Puts: +30.24%
Prior 7-Day Total $2.87B
Calls: $1.14B (40%)
Puts: $1.73B (60%)
Prior 7-Day Average $409.68M
Calls: $162.24M (40%)
Puts: $247.44M (60%)
Current vs Prior 7-Day Avg -15.76%
Calls: -38.19%
Puts: -1.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:40pm) 0.78
Prior (07/07) 0.78
Current vs Prior +0.19%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +10.12%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/08 3:40pm) 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 5.26% | 11.41%11.41% | 25.64%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -18.14% | -2.83%-2.83% | +2.87%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -28.96% | -3.98%-6.59% | -0.48%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -18.14% | -2.83%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.93% | 2.46%
Calls: 2.60% | 2.78%
Puts: 5.26% | 2.13%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +88.94% | -13.07%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -40.02% | -55.39%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($244.85M).

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 BULLISH
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
15:40BEARISHBULLISHBULLISH
15:35BEARISHBULLISHBULLISH
15:30BEARISHBULLISHBULLISH
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 244 of results (avg 5.0%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2115.2015.40$15.301.3%1.5K0.5110.5K
$155.00Aug 2113.2013.40$13.301.5%2740.478.1K
$160.00Aug 2111.5011.70$11.601.7%1.4K0.4311.6K
$150.00Jul 175.005.10$5.052.0%4.6K0.424.0K
$160.00Jul 172.452.50$2.482.0%5.0K0.2410.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 79.509.60$9.551.0%3100.342.4K
$145.00Aug 2116.9017.10$17.001.2%1.5K0.446.4K
$160.00Jul 1716.7016.90$16.801.2%4820.7513.9K
$155.00Aug 2122.7023.00$22.851.3%6270.5320.2K
$160.00Aug 2125.9026.30$26.101.5%1380.5712.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.58, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 100.250.30$0.2817.9%9.7K0.0612.7K
$162.50Jul 100.300.35$0.3215.6%5.0K0.075.9K
$160.00Jul 100.450.50$0.4810.4%17.9K0.1018.5K
$157.50Jul 100.600.65$0.637.9%6.1K0.135.8K
$155.00Jul 100.850.95$0.9011.1%11.5K0.188.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Jul 100.350.40$0.3813.2%1500.08375
$134.00Jul 100.400.45$0.4311.6%4660.09583
$120.00Jul 170.500.55$0.539.4%8000.065.0K
$135.00Jul 100.550.60$0.578.8%5.5K0.126.5K
$136.00Jul 100.650.70$0.687.4%8080.141.2K

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 1025.0028.00$26.5011.3%--0.9932
$125.00Jul 1020.1022.10$21.109.5%250.9823
$126.00Jul 1019.2020.60$19.907.0%250.9812
$127.00Jul 1017.6021.10$19.3518.1%--0.9711
$130.00Jul 1015.5016.60$16.056.9%530.95758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Jul 1026.5027.90$27.205.1%101.00266
$170.00Jul 1023.9024.90$24.404.1%2760.931.8K
$167.50Jul 1021.5022.40$21.954.1%590.931.3K
$165.00Jul 1019.1020.00$19.554.6%1690.931.8K
$162.50Jul 1017.0017.40$17.202.3%1290.921.4K

Most actively traded options today. High liquidity = easy entry/exit. 290 active (total vol 375.6K, top 25.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.450.50$0.4810.4%17.9K0.1018.5K
$150.00Jul 101.851.95$1.905.3%13.5K0.333.8K
$170.00Jul 100.150.20$0.1827.8%11.7K0.0415.3K
$155.00Jul 100.850.95$0.9011.1%11.5K0.188.6K
$165.00Jul 100.250.30$0.2817.9%9.7K0.0612.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 218.308.60$8.453.6%25.5K0.265.4K
$140.00Jul 101.401.45$1.423.5%25.3K0.2617.8K
$145.00Jul 103.203.40$3.306.1%20.0K0.4611.5K
$150.00Jul 106.306.40$6.351.6%13.3K0.6711.4K
$135.00Jul 172.652.70$2.681.9%12.0K0.2422.6K

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 14.7%, max 37.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$172.50Jul 10Aug 14122.4%88.9%37.6%1.5K6.1K
$170.00Jul 10Aug 21113.8%86.3%31.8%12.0K20.1K
$165.00Jul 10Aug 21104.7%86.2%21.4%10.1K25.0K
$167.50Jul 10Aug 14110.0%90.6%21.3%2.9K4.4K
$120.00Jul 10Aug 21106.3%90.1%18.0%3361
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$172.50Jul 10Aug 14122.4%88.9%37.6%10294
$170.00Jul 10Aug 21113.8%86.3%31.8%3365.1K
$165.00Jul 10Aug 21104.7%86.2%21.4%2175.4K
$167.50Jul 10Aug 14109.9%90.6%21.3%591.4K
$120.00Jul 10Aug 21106.3%90.1%18.0%2.0K8.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 found (best R:R 15.67, avg 2.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$157.50$160.00Jul 10$0.15$2.35$0.1515.67$157.65
$170.00$172.50Jul 17$0.15$2.35$0.1515.67$170.15
$160.00$162.50Jul 10$0.16$2.34$0.1614.63$160.16
$167.50$170.00Jul 17$0.17$2.33$0.1713.71$167.67
$165.00$167.50Aug 14$0.25$2.25$0.259.00$165.25
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$0.11$0.89$0.118.09$135.89
$130.00$125.00Jul 17$0.67$4.33$0.676.46$129.33
$135.00$134.00Jul 10$0.14$0.86$0.146.14$134.86
$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. 250 found (best R:R 49.00, avg 2.05)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 17$4.90$4.90$0.1049.00$124.90
$125.00$130.00Jul 17$4.60$4.60$0.4011.50$129.60
$132.00$134.00Jul 10$1.80$1.80$0.209.00$133.80
$137.00$138.00Jul 10$0.90$0.90$0.109.00$137.90
$120.00$125.00Jul 24$4.30$4.30$0.706.14$124.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$167.50$165.00Jul 10$2.40$2.40$0.1024.00$165.10
$157.50$155.00Jul 10$2.35$2.35$0.1515.67$155.15
$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
$167.50$165.00Jul 17$2.30$2.30$0.2011.50$165.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $2.85, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.25106.3%82.9%
$125.00Jul 10Jul 17$0.7599.9%79.9%
$172.50Jul 10Jul 17$1.00122.4%88.3%
$170.00Jul 10Jul 17$1.15113.8%86.0%
$130.00Jul 10Jul 17$1.2092.6%77.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.50106.3%82.9%
$172.50Jul 10Jul 17$0.70122.4%88.3%
$125.00Jul 10Jul 17$0.8599.9%79.9%
$170.00Jul 10Jul 17$1.05113.8%86.0%
$130.00Jul 10Jul 17$1.4092.6%77.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 4.91% of stock, avg 16.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Jul 10$3.85$3.30$7.15$137.85$152.154.91%
$146.00Jul 10$3.40$3.80$7.20$138.80$153.204.95%
$144.00Jul 10$4.40$2.85$7.25$136.75$151.254.98%
$147.00Jul 10$2.95$4.40$7.35$139.65$154.355.05%
$143.00Jul 10$5.00$2.45$7.45$135.55$150.455.12%
$148.00Jul 10$2.55$5.00$7.55$140.45$155.555.19%
$142.00Jul 10$5.60$2.08$7.68$134.32$149.685.28%
$149.00Jul 10$2.20$5.65$7.85$141.15$156.855.40%
$141.00Jul 10$6.25$1.73$7.98$133.02$148.985.48%
$150.00Jul 10$1.90$6.35$8.25$141.75$158.255.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 2.34% of stock, avg 12.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$125.00Jul 17$2.48$0.93$3.41$121.59$163.41
$150.00$141.00Jul 10$1.90$1.73$3.63$137.37$153.63
$157.50$125.00Jul 17$2.95$0.93$3.88$121.12$161.38
$149.00$141.00Jul 10$2.20$1.73$3.93$137.07$152.93
$150.00$142.00Jul 10$1.90$2.08$3.98$138.02$153.98
$160.00$130.00Jul 17$2.48$1.60$4.08$125.92$164.08
$148.00$141.00Jul 10$2.55$1.73$4.28$136.72$152.28
$149.00$142.00Jul 10$2.20$2.08$4.28$137.72$153.28
$150.00$143.00Jul 10$1.90$2.45$4.35$138.65$154.35
$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. 229 found (best R:R 15.67, avg credit $2.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 7$4.70$0.3015.67$125.30$139.70
125/130135/140Aug 21$4.60$0.4011.50$125.40$139.60
150/155160/165Aug 21$4.60$0.4011.50$150.40$164.60
140/145150/155Aug 21$4.55$0.4510.11$140.45$154.55
155/160165/170Aug 21$4.55$0.4510.11$155.45$169.55
152/155158/160Jul 17$2.27$0.239.87$152.73$159.77
150/152155/158Jul 17$2.25$0.259.00$150.25$157.25
144/145146/147Jul 31$0.90$0.109.00$144.10$146.90
143/144145/146Aug 7$0.90$0.109.00$143.10$145.90
144/145148/149Aug 7$0.90$0.109.00$144.10$148.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.05$4.9599.00
$167.50$170.00$172.50Jul 10$0.05$2.4549.00
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$152.50$155.00$157.50Jul 31$0.05$2.4549.00
$155.00$157.50$160.00Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 14$0.05$4.9599.00
$165.00$167.50$170.00Jul 10$0.05$2.4549.00
$160.00$162.50$165.00Jul 17$0.05$2.4549.00
$152.50$155.00$157.50Jul 24$0.05$2.4549.00
$130.00$135.00$140.00Aug 21$0.10$4.9049.00

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-$12.40$2.60
$167.50$170.001:2Jul 10-$0.13$2.37
$160.00$162.501:2Jul 10-$0.16$2.34
$165.00$167.501:2Jul 10-$0.18$2.32
$170.00$172.501:2Jul 10-$0.18$2.32
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-$0.60$4.40
$130.00$125.001:2Jul 24-$0.90$4.10

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 4.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$146.00Aug 14$15.200.550.3%10.45%10.79%9--
$150.00Aug 21$15.200.513.1%10.45%13.54%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$14.000.540.3%9.62%9.97%107
$149.00Aug 14$13.700.522.4%9.42%11.82%931
$150.00Aug 14$13.600.513.1%9.35%12.44%6189
$147.00Aug 7$13.400.531.0%9.21%10.24%72
$155.00Aug 21$13.200.476.5%9.07%15.60%2748.1K
$148.00Aug 7$13.100.521.7%9.00%10.72%1510

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 390,605
Total Puts 305,773
Put/Call Ratio 0.78
Net Difference 84,832

Prior's Put/Call Breakdown

Total Calls 331,743
Total Puts 259,214
Put/Call Ratio 0.78
Net Difference 72,529

Prior 7-Day Put/Call Summary

Total Calls 2,991,475
Total Puts 2,089,295
Average Put/Call Ratio 0.71
Ratio Trend Rising

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