Tour v303
SPCX
SPACE EX TECH SPACEX A
$145.63 -2.57%
(7/8 15:45) ◀
|
Wednesday, July 8, 2026 (3:50pm)
January 2026
|
▶ (7/8 15:55)
◀ 7/8 15:50 ▶

Option Volume

Detail
ℹ
Current (07/08 3:50pm) 707,776
Calls: 397,279 (56%)
Puts: 310,497 (44%)
Prior (07/07) 618,039
Calls: 339,130 (55%)
Puts: 278,909 (45%)
Current vs Prior +14.52%
Calls: +17.15% (Calls)
Puts: +11.33% (Puts)
Prior 7-Day Total 5,117,182
Calls: 3,010,294 (59%)
Puts: 2,106,888 (41%)
Prior 7-Day Average 731,026
Calls: 430,042 (59%)
Puts: 300,984 (41%)
Current vs Prior 7-Day Avg -3.18%
Calls: -7.62%
Puts: +3.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 3:50pm) $348.64M
Calls: $102.13M (29%)
Puts: $246.51M (71%)
Prior (07/07) $328.77M
Calls: $117.98M (36%)
Puts: $210.79M (64%)
Current vs Prior +6.04%
Calls: -13.43%
Puts: +16.95%
Prior 7-Day Total $2.89B
Calls: $1.14B (39%)
Puts: $1.75B (61%)
Prior 7-Day Average $413.31M
Calls: $163.18M (39%)
Puts: $250.13M (61%)
Current vs Prior 7-Day Avg -15.65%
Calls: -37.41%
Puts: -1.45%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:50pm) 0.78
Prior (07/07) 0.82
Current vs Prior -4.97%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +9.79%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/08 3:50pm) 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 5.25% | 11.23%11.23% | 25.58%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -18.21% | -4.38%-4.38% | +2.64%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -29.02% | -5.51%-8.08% | -0.70%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -18.21% | -4.38%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.93% | 5.36%
Calls: 2.60% | 4.20%
Puts: 5.26% | 6.52%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +88.94% | +89.40%
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% | -2.81%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($246.51M).

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
15:50BEARISHBULLISHBULLISH
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 183 of results (avg 6.2%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 245.505.60$5.551.8%6910.37569
$150.00Aug 2115.1015.40$15.252.0%1.6K0.5110.5K
$145.00Aug 2117.3017.70$17.502.3%2930.56346
$145.00Jul 103.803.90$3.852.6%1.9K0.54332
$140.00Jul 106.907.10$7.002.9%3440.74749
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2125.9026.40$26.151.9%1600.5712.9K
$155.00Aug 2122.6023.10$22.852.2%6370.5320.2K
$165.00Aug 2129.2029.90$29.552.4%490.613.7K
$142.00Jul 102.002.05$2.032.5%4.5K0.331.2K
$150.00Aug 2119.5020.00$19.752.5%1.5K0.4818.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.56, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 100.250.30$0.2817.9%9.8K0.0612.7K
$162.50Jul 100.300.35$0.3215.6%5.1K0.075.9K
$160.00Jul 100.400.45$0.4311.6%18.1K0.0918.5K
$157.50Jul 100.600.65$0.637.9%6.2K0.135.8K
$155.00Jul 100.850.90$0.885.7%11.7K0.188.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Jul 100.250.30$0.2817.9%2280.061.0K
$134.00Jul 100.400.45$0.4311.6%5190.09583
$135.00Jul 100.500.55$0.539.4%5.6K0.116.5K
$120.00Jul 170.500.55$0.539.4%8120.065.0K
$136.00Jul 100.600.70$0.6515.4%8320.141.2K

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 1022.8029.50$26.1525.6%--1.0032
$125.00Jul 1017.8024.80$21.3032.9%251.0023
$126.00Jul 1017.0023.50$20.2532.1%251.0012
$127.00Jul 1016.0022.80$19.4035.1%--1.0011
$130.00Jul 1015.5018.30$16.9016.6%540.94758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Jul 1023.3029.80$26.5524.5%120.97266
$170.00Jul 1022.6025.10$23.8510.5%2780.961.8K
$167.50Jul 1019.9023.20$21.5515.3%600.951.3K
$165.00Jul 1018.3021.10$19.7014.2%1730.941.8K
$162.50Jul 1015.7018.70$17.2017.4%1340.931.4K

Most actively traded options today. High liquidity = easy entry/exit. 290 active (total vol 382.2K, top 25.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.400.45$0.4311.6%18.1K0.0918.5K
$150.00Jul 101.851.95$1.905.3%13.9K0.333.8K
$170.00Jul 100.150.20$0.1827.8%12.0K0.0415.3K
$155.00Jul 100.850.90$0.885.7%11.7K0.188.6K
$165.00Jul 100.250.30$0.2817.9%9.8K0.0612.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 101.401.45$1.423.5%25.5K0.2617.8K
$125.00Aug 218.008.50$8.256.1%25.5K0.265.4K
$145.00Jul 103.203.40$3.306.1%20.3K0.4611.5K
$150.00Jul 106.206.40$6.303.2%13.7K0.6711.4K
$135.00Jul 172.552.70$2.635.7%12.2K0.2422.6K

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 14.2%, max 34.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$172.50Jul 10Aug 14119.4%88.9%34.3%1.5K6.1K
$170.00Jul 10Aug 21113.9%86.9%31.1%12.3K20.1K
$165.00Jul 10Aug 21104.8%86.0%21.9%10.2K25.0K
$167.50Jul 10Aug 14110.1%90.9%21.1%3.0K4.4K
$120.00Jul 10Aug 21106.5%89.6%18.9%3361
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$172.50Jul 10Aug 14119.4%88.9%34.3%12294
$170.00Jul 10Aug 21113.9%86.9%31.1%3455.1K
$165.00Jul 10Aug 21104.8%86.0%21.8%2225.4K
$167.50Jul 10Aug 14110.1%90.9%21.1%601.4K
$120.00Jul 10Aug 21106.5%89.6%18.9%2.0K8.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 21.73, avg 2.58)

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
$157.50$160.00Jul 10$0.20$2.30$0.2011.50$157.70
$165.00$167.50Jul 17$0.20$2.30$0.2011.50$165.20
$165.00$167.50Aug 14$0.20$2.30$0.2011.50$165.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.32$4.68$0.3214.63$124.68
$135.00$134.00Jul 10$0.10$0.90$0.109.00$134.90
$136.00$135.00Jul 10$0.12$0.88$0.127.33$135.88
$125.00$120.00Jul 24$0.66$4.34$0.666.58$124.34
$125.00$120.00Jul 31$0.73$4.27$0.735.85$124.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 236 found (best R:R 32.33, avg 1.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 10$4.85$4.85$0.1532.33$124.85
$125.00$130.00Jul 31$4.75$4.75$0.2519.00$129.75
$120.00$125.00Jul 24$4.70$4.70$0.3015.67$124.70
$145.00$146.00Aug 7$0.90$0.90$0.109.00$145.90
$130.00$135.00Jul 17$4.35$4.35$0.656.69$134.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$167.50Jul 10$2.30$2.30$0.2011.50$167.70
$170.00$167.50Aug 7$2.25$2.25$0.259.00$167.75
$162.50$160.00Jul 17$2.10$2.10$0.405.25$160.40
$165.00$162.50Jul 24$2.10$2.10$0.405.25$162.90
$155.00$152.50Jul 10$2.05$2.05$0.454.56$152.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $2.91, cheapest $0.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.7595.1%77.5%
$120.00Jul 10Jul 17$0.80106.5%82.8%
$172.50Jul 10Jul 17$1.00119.4%87.9%
$170.00Jul 10Jul 17$1.12113.9%85.7%
$167.50Jul 10Jul 17$1.32110.1%85.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.50106.5%82.8%
$125.00Jul 10Jul 17$0.77100.2%77.3%
$165.00Jul 10Jul 17$1.00104.8%82.1%
$130.00Jul 10Jul 17$1.3795.1%77.5%
$172.50Jul 10Jul 17$1.40119.4%87.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 4.91% of stock, avg 16.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Jul 10$3.85$3.30$7.15$137.85$152.154.91%
$144.00Jul 10$4.40$2.80$7.20$136.80$151.204.94%
$146.00Jul 10$3.40$3.80$7.20$138.80$153.204.94%
$147.00Jul 10$2.95$4.35$7.30$139.70$154.305.01%
$143.00Jul 10$4.95$2.40$7.35$135.65$150.355.05%
$148.00Jul 10$2.55$4.95$7.50$140.50$155.505.15%
$142.00Jul 10$5.60$2.03$7.63$134.37$149.635.24%
$149.00Jul 10$2.20$5.60$7.80$141.20$156.805.36%
$141.00Jul 10$6.25$1.70$7.95$133.05$148.955.46%
$150.00Jul 10$1.90$6.30$8.20$141.80$158.205.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.27% of stock, avg 12.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$125.00Jul 17$2.45$0.85$3.30$121.70$163.30
$150.00$141.00Jul 10$1.90$1.70$3.60$137.40$153.60
$157.50$125.00Jul 17$2.90$0.85$3.75$121.25$161.25
$149.00$141.00Jul 10$2.20$1.70$3.90$137.10$152.90
$150.00$142.00Jul 10$1.90$2.03$3.93$138.07$153.93
$160.00$130.00Jul 17$2.45$1.60$4.05$125.95$164.05
$149.00$142.00Jul 10$2.20$2.03$4.23$137.77$153.23
$148.00$141.00Jul 10$2.55$1.70$4.25$136.75$152.25
$150.00$143.00Jul 10$1.90$2.40$4.30$138.70$154.30
$155.00$125.00Jul 17$3.50$0.85$4.35$120.65$159.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 221 found (best R:R 32.33, avg credit $2.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.85$0.1532.33$150.15$164.85
140/144150/152Aug 14$3.80$0.2019.00$140.20$153.80
120/125130/135Jul 17$4.67$0.3314.15$120.33$134.67
150/152158/160Jul 17$2.30$0.2011.50$150.20$159.80
148/149150/152Aug 14$2.30$0.2011.50$146.70$152.30
135/140145/150Aug 21$4.55$0.4510.11$135.45$149.55
145/150160/165Aug 21$4.55$0.4510.11$145.45$164.55
145/146148/149Jul 24$0.90$0.109.00$145.10$148.90
147/148149/150Aug 14$0.90$0.109.00$147.10$149.90
145/150155/160Aug 21$4.50$0.509.00$145.50$159.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.05$4.9599.00
$155.00$157.50$160.00Jul 10$0.05$2.4549.00
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$162.50$165.00$167.50Jul 31$0.05$2.4549.00
$165.00$167.50$170.00Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 14$0.05$4.9599.00
$160.00$162.50$165.00Jul 10$0.05$2.4549.00
$155.00$160.00$165.00Aug 21$0.10$4.9049.00
$125.00$130.00$135.00Jul 31$0.18$4.8226.78
$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. 55 found (best net $-0.10, 55 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$172.501:2Jul 10-$0.12$2.38
$167.50$170.001:2Jul 10-$0.13$2.37
$165.00$167.501:2Jul 10-$0.18$2.32
$160.00$162.501:2Jul 10-$0.21$2.29
$157.50$160.001:2Jul 10-$0.23$2.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Jul 17-$0.10$4.90
$125.00$120.001:2Jul 17-$0.21$4.79
$135.00$130.001:2Jul 17-$0.57$4.43
$125.00$120.001:2Jul 24-$0.61$4.39
$130.00$125.001:2Jul 24-$0.83$4.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 10.44%, avg 4.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$146.00Aug 14$15.200.550.2%10.44%10.69%9--
$150.00Aug 21$15.100.513.0%10.37%13.37%1.6K10.5K
$147.00Aug 14$14.700.540.9%10.09%11.03%188
$148.00Aug 14$14.300.531.6%9.82%11.45%213
$149.00Aug 14$13.700.522.3%9.41%11.72%931
$146.00Aug 7$13.500.540.2%9.27%9.52%117
$147.00Aug 7$13.400.530.9%9.20%10.14%72
$150.00Aug 14$13.400.513.0%9.20%12.20%6289
$155.00Aug 21$13.200.476.4%9.06%15.50%2778.1K
$152.50Aug 14$12.400.484.7%8.51%13.23%11059

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 397,279
Total Puts 310,497
Put/Call Ratio 0.78
Net Difference 86,782

Prior's Put/Call Breakdown

Total Calls 339,130
Total Puts 278,909
Put/Call Ratio 0.82
Net Difference 60,221

Prior 7-Day Put/Call Summary

Total Calls 3,010,294
Total Puts 2,106,888
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