Tour v303
SPCX
SPACE EX TECH SPACEX A
$145.30 -2.79%
(7/8 15:40) ◀
|
Wednesday, July 8, 2026 (3:45pm)
January 2026
|
▶ (7/8 15:50)
◀ 7/8 15:45 ▶

Option Volume

Detail
ℹ
Current (07/08 3:45pm) 702,082
Calls: 393,725 (56%)
Puts: 308,357 (44%)
Prior (07/07) 612,641
Calls: 336,410 (55%)
Puts: 276,231 (45%)
Current vs Prior +14.60%
Calls: +17.04% (Calls)
Puts: +11.63% (Puts)
Prior 7-Day Total 5,098,375
Calls: 3,000,575 (59%)
Puts: 2,097,800 (41%)
Prior 7-Day Average 728,339
Calls: 428,653 (59%)
Puts: 299,685 (41%)
Current vs Prior 7-Day Avg -3.61%
Calls: -8.15%
Puts: +2.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 3:45pm) $350.06M
Calls: $100.52M (29%)
Puts: $249.54M (71%)
Prior (07/07) $329.25M
Calls: $115.74M (35%)
Puts: $213.52M (65%)
Current vs Prior +6.32%
Calls: -13.14%
Puts: +16.87%
Prior 7-Day Total $2.88B
Calls: $1.14B (40%)
Puts: $1.74B (60%)
Prior 7-Day Average $411.18M
Calls: $162.79M (40%)
Puts: $248.38M (60%)
Current vs Prior 7-Day Avg -14.86%
Calls: -38.25%
Puts: +0.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:45pm) 0.78
Prior (07/07) 0.82
Current vs Prior -4.62%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +10.10%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/08 3:45pm) 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 5.30% | 11.39%11.39% | 25.64%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -17.49% | -2.99%-2.99% | +2.87%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -28.40% | -4.14%-6.75% | -0.47%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -17.49% | -2.99%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.60% | 1.76%
Calls: 2.67% | 1.42%
Puts: 2.53% | 2.11%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +25.00% | -37.81%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -60.32% | -68.09%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($249.54M).

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
15:45BEARISHBULLISHBULLISH
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 247 of results (avg 4.7%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2115.0015.20$15.101.3%1.6K0.5110.5K
$145.00Jul 177.007.10$7.051.4%1.6K0.531.1K
$140.00Jul 106.806.90$6.851.5%3220.73749
$155.00Aug 2113.1013.30$13.201.5%2770.478.1K
$157.50Jul 172.902.95$2.931.7%9750.282.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2126.1026.40$26.251.1%1380.5712.9K
$170.00Jul 1725.8026.10$25.951.2%1940.867.8K
$145.00Aug 2117.0017.20$17.101.2%1.5K0.446.4K
$155.00Aug 2122.8023.10$22.951.3%6370.5320.2K
$150.00Aug 2119.7020.00$19.851.5%1.4K0.4918.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.54, 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%5.1K0.075.9K
$160.00Jul 100.400.45$0.4311.6%18.0K0.0918.5K
$157.50Jul 100.600.65$0.637.9%6.2K0.135.8K
$155.00Jul 100.850.90$0.885.7%11.6K0.178.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Jul 100.250.30$0.2817.9%2230.061.0K
$132.00Jul 100.300.35$0.3215.6%4670.07738
$133.00Jul 100.350.40$0.3813.2%1600.08375
$134.00Jul 100.450.50$0.4810.4%5110.10583
$120.00Jul 170.500.55$0.539.4%8020.065.0K

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 1025.0026.40$25.705.4%--1.0032
$125.00Jul 1020.1022.10$21.109.5%251.0023
$126.00Jul 1019.2020.60$19.907.0%251.0012
$127.00Jul 1017.6021.10$19.3518.1%--0.9411
$130.00Jul 1015.4016.50$15.956.9%530.94758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Jul 1026.5027.90$27.205.1%120.97266
$170.00Jul 1024.6025.00$24.801.6%2770.961.8K
$167.50Jul 1021.8022.50$22.153.2%590.951.3K
$165.00Jul 1019.5020.10$19.803.0%1690.941.8K
$162.50Jul 1017.0017.70$17.354.0%1330.931.4K

Most actively traded options today. High liquidity = easy entry/exit. 290 active (total vol 378.9K, top 25.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.400.45$0.4311.6%18.0K0.0918.5K
$150.00Jul 101.851.90$1.882.7%13.6K0.323.8K
$170.00Jul 100.150.20$0.1827.8%11.9K0.0415.3K
$155.00Jul 100.850.90$0.885.7%11.6K0.178.6K
$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 101.501.55$1.533.3%25.4K0.2717.8K
$145.00Jul 103.403.50$3.452.9%20.1K0.4711.5K
$150.00Jul 106.406.60$6.503.1%13.6K0.6811.4K
$135.00Jul 172.702.75$2.731.8%12.1K0.2522.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 15.7%, max 40.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$172.50Jul 10Aug 14123.7%88.1%40.4%1.5K6.1K
$170.00Jul 10Aug 21115.1%86.3%33.4%12.2K20.1K
$167.50Jul 10Aug 14111.3%89.8%24.0%3.0K4.4K
$165.00Jul 10Aug 21106.1%86.2%23.1%10.2K25.0K
$120.00Jul 10Aug 21105.4%89.9%17.2%3361
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$172.50Jul 10Aug 14123.7%88.1%40.4%12294
$170.00Jul 10Aug 21115.1%86.3%33.4%3425.1K
$167.50Jul 10Aug 14111.3%89.8%24.0%591.4K
$165.00Jul 10Aug 21106.0%86.2%23.0%2185.4K
$120.00Jul 10Aug 21105.4%89.9%17.2%2.0K8.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 21.73, avg 2.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$162.50Jul 10$0.11$2.39$0.1121.73$160.11
$170.00$172.50Jul 17$0.15$2.35$0.1515.67$170.15
$167.50$170.00Jul 17$0.17$2.33$0.1713.71$167.67
$157.50$160.00Jul 10$0.20$2.30$0.2011.50$157.70
$155.00$157.50Jul 10$0.25$2.25$0.259.00$155.25
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
$125.00$120.00Jul 24$0.67$4.33$0.676.46$124.33
$138.00$137.00Jul 10$0.14$0.86$0.146.14$137.86
$130.00$125.00Jul 17$0.70$4.30$0.706.14$129.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 251 found (best R:R 49.00, avg 2.08)

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$4.70$4.70$0.3015.67$129.70
$120.00$125.00Jul 10$4.60$4.60$0.4011.50$124.60
$130.00$131.00Jul 10$0.90$0.90$0.109.00$130.90
$120.00$125.00Jul 31$4.40$4.40$0.607.33$124.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$172.50$170.00Jul 10$2.40$2.40$0.1024.00$170.10
$167.50$165.00Jul 10$2.35$2.35$0.1515.67$165.15
$162.50$160.00Jul 10$2.30$2.30$0.2011.50$160.20
$170.00$167.50Jul 24$2.30$2.30$0.2011.50$167.70
$157.50$155.00Jul 10$2.25$2.25$0.259.00$155.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $2.87, cheapest $0.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.7598.9%79.1%
$172.50Jul 10Jul 17$1.00123.7%89.2%
$120.00Jul 10Jul 17$1.05105.4%82.2%
$170.00Jul 10Jul 17$1.15115.1%87.0%
$130.00Jul 10Jul 17$1.2093.6%77.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.50105.4%82.2%
$172.50Jul 10Jul 17$0.75123.7%89.2%
$125.00Jul 10Jul 17$0.8598.9%79.1%
$170.00Jul 10Jul 17$1.15115.1%87.0%
$167.50Jul 10Jul 17$1.30111.3%84.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 4.96% of stock, avg 16.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Jul 10$3.75$3.45$7.20$137.80$152.204.96%
$146.00Jul 10$3.30$3.95$7.25$138.75$153.254.99%
$144.00Jul 10$4.30$2.98$7.28$136.72$151.285.01%
$143.00Jul 10$4.85$2.53$7.38$135.62$150.385.08%
$147.00Jul 10$2.88$4.55$7.43$139.57$154.435.11%
$142.00Jul 10$5.45$2.17$7.62$134.38$149.625.24%
$148.00Jul 10$2.50$5.15$7.65$140.35$155.655.26%
$141.00Jul 10$6.15$1.80$7.95$133.05$148.955.47%
$149.00Jul 10$2.17$5.80$7.97$141.03$156.975.49%
$140.00Jul 10$6.85$1.53$8.38$131.62$148.385.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.33% of stock, avg 12.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$125.00Jul 17$2.45$0.93$3.38$121.62$163.38
$150.00$141.00Jul 10$1.88$1.80$3.68$137.32$153.68
$157.50$125.00Jul 17$2.93$0.93$3.86$121.14$161.36
$149.00$141.00Jul 10$2.17$1.80$3.97$137.03$152.97
$150.00$142.00Jul 10$1.88$2.17$4.05$137.95$154.05
$160.00$130.00Jul 17$2.45$1.63$4.08$125.92$164.08
$148.00$141.00Jul 10$2.50$1.80$4.30$136.70$152.30
$149.00$142.00Jul 10$2.17$2.17$4.34$137.66$153.34
$155.00$125.00Jul 17$3.45$0.93$4.38$120.62$159.38
$150.00$143.00Jul 10$1.88$2.53$4.41$138.59$154.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 232 found (best R:R 19.83, avg credit $2.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
152/155158/160Jul 17$2.38$0.1219.83$152.62$159.88
125/130135/140Aug 7$4.70$0.3015.67$125.30$139.70
150/155160/165Aug 21$4.60$0.4011.50$150.40$164.60
155/160165/170Aug 21$4.60$0.4011.50$155.40$169.60
120/125130/135Jul 31$4.58$0.4210.90$120.42$134.58
125/130135/140Aug 21$4.55$0.4510.11$125.45$139.55
135/140145/150Aug 21$4.55$0.4510.11$135.45$149.55
143/144145/146Aug 7$0.90$0.109.00$143.10$145.90
144/145146/147Aug 14$0.90$0.109.00$144.10$146.90
130/135140/145Aug 21$4.50$0.509.00$130.50$144.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 10$0.05$2.4549.00
$167.50$170.00$172.50Jul 10$0.05$2.4549.00
$155.00$157.50$160.00Jul 31$0.05$2.4549.00
$160.00$162.50$165.00Jul 31$0.05$2.4549.00
$162.50$165.00$167.50Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Jul 10$0.05$2.4549.00
$152.50$155.00$157.50Jul 10$0.10$2.4024.00
$165.00$167.50$170.00Jul 24$0.10$2.4024.00
$130.00$135.00$140.00Aug 7$0.20$4.8024.00
$130.00$135.00$140.00Aug 21$0.20$4.8024.00

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 $-0.13, 55 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
$165.00$167.501:2Jul 10-$0.18$2.32
$170.00$172.501:2Jul 10-$0.18$2.32
$160.00$162.501:2Jul 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-$0.66$4.34
$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 10.46%, avg 4.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$146.00Aug 14$15.200.550.5%10.46%10.94%9--
$150.00Aug 21$15.000.513.2%10.32%13.56%1.6K10.5K
$147.00Aug 14$14.700.541.2%10.12%11.29%188
$148.00Aug 14$14.300.531.9%9.84%11.70%213
$146.00Aug 7$14.000.540.5%9.64%10.12%117
$150.00Aug 14$13.900.513.2%9.57%12.80%6289
$149.00Aug 14$13.700.522.5%9.43%11.98%931
$147.00Aug 7$13.400.531.2%9.22%10.39%72
$148.00Aug 7$13.100.521.9%9.02%10.87%1510
$155.00Aug 21$13.100.476.7%9.02%15.69%2778.1K

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 393,725
Total Puts 308,357
Put/Call Ratio 0.78
Net Difference 85,368

Prior's Put/Call Breakdown

Total Calls 336,410
Total Puts 276,231
Put/Call Ratio 0.82
Net Difference 60,179

Prior 7-Day Put/Call Summary

Total Calls 3,000,575
Total Puts 2,097,800
Average Put/Call Ratio 0.71
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