Tour v303
SPCX
SPACE EX TECH SPACEX A
$148.30 -0.78%
$148.53 (+0.16%)🌙
as of 07/08 04:20 PM
(7/8 16:15) ◀
|
Wednesday, July 8, 2026 (4:20pm)
January 2026
|
▶ (7/8 18:04)
◀ 7/8 16:20 ▶

Option Volume

Detail
ℹ
Current (07/08 4:20pm) 739,525
Calls: 415,329 (56%)
Puts: 324,196 (44%)
Prior (07/07) 651,646
Calls: 356,123 (55%)
Puts: 295,523 (45%)
Current vs Prior +13.49%
Calls: +16.63% (Calls)
Puts: +9.70% (Puts)
Prior 7-Day Total 5,246,914
Calls: 3,083,930 (59%)
Puts: 2,162,984 (41%)
Prior 7-Day Average 749,559
Calls: 440,561 (59%)
Puts: 308,997 (41%)
Current vs Prior 7-Day Avg -1.34%
Calls: -5.73%
Puts: +4.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 4:20pm) $347.31M
Calls: $120.40M (35%)
Puts: $226.90M (65%)
Prior (07/07) $358.59M
Calls: $127.51M (36%)
Puts: $231.08M (64%)
Current vs Prior -3.15%
Calls: -5.57%
Puts: -1.81%
Prior 7-Day Total $2.90B
Calls: $1.20B (42%)
Puts: $1.70B (58%)
Prior 7-Day Average $414.12M
Calls: $171.95M (42%)
Puts: $242.17M (58%)
Current vs Prior 7-Day Avg -16.13%
Calls: -29.98%
Puts: -6.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 4:20pm) 0.78
Prior (07/07) 0.83
Current vs Prior -5.94%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +9.72%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/08 4:20pm) 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 5.29% | 11.06%11.06% | 24.98%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -17.58% | -5.82%-5.82% | +0.25%
Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%
Current vs 7-Day Avg -28.48% | -6.93%-9.46% | -3.01%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -17.58% | -5.82%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +207.21% | +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 -2.48% | -33.45%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($226.90M).

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
16:20BEARISHBULLISHBULLISH
16:15BEARISHBULLISHBULLISH
16:10BEARISHBULLISHBULLISH
16:05BEARISHBULLISHBULLISH
16:00BEARISHBULLISHBULLISH
15:55BEARISHBULLISHBULLISH
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 187 of results (avg 6.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 174.304.40$4.352.3%5.5K0.383.8K
$160.00Aug 2112.4012.70$12.552.4%1.5K0.4511.6K
$150.00Aug 2116.4016.80$16.602.4%1.6K0.5410.5K
$155.00Aug 2114.2014.60$14.402.8%2950.498.1K
$150.00Jul 3110.3010.60$10.452.9%4460.52938
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2115.6015.80$15.701.3%1.6K0.426.4K
$135.00Aug 2111.1011.30$11.201.8%1.9K0.3315.5K
$155.00Aug 2121.0021.40$21.201.9%6560.5020.2K
$150.00Aug 2118.1018.50$18.302.2%1.6K0.4618.6K
$140.00Aug 2113.1013.40$13.252.3%8420.378.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.54, cheapest $0.28)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 100.250.30$0.2817.9%3.1K0.064.3K
$160.00Jul 100.650.70$0.687.4%18.9K0.1418.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 100.300.35$0.3215.6%5.8K0.076.5K
$136.00Jul 100.350.40$0.3813.2%1.0K0.081.2K
$120.00Jul 170.350.40$0.3813.2%1.1K0.045.0K
$138.00Jul 100.550.60$0.578.8%11.8K0.122.4K
$125.00Jul 170.600.70$0.6515.4%7570.073.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 157 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1024.4030.10$27.2520.9%--0.9932
$125.00Jul 1019.2025.10$22.1526.6%250.9823
$126.00Jul 1022.1022.80$22.453.1%260.9812
$127.00Jul 1017.3023.10$20.2028.7%--0.9811
$130.00Jul 1017.3018.90$18.108.8%560.97758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1026.5028.10$27.305.9%731.001.1K
$177.50Jul 1028.7032.20$30.4511.5%81.00131
$172.50Jul 1024.0026.00$25.008.0%140.93266
$170.00Jul 1021.5022.70$22.105.4%3380.931.8K
$167.50Jul 1019.1020.60$19.857.6%600.931.3K

Most actively traded options today. High liquidity = easy entry/exit. 315 active (total vol 413.9K, top 27.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 100.650.70$0.687.4%18.9K0.1418.5K
$150.00Jul 102.903.00$2.953.4%16.0K0.443.8K
$155.00Jul 101.401.45$1.423.5%12.5K0.268.6K
$170.00Jul 100.200.25$0.2321.7%12.2K0.0515.3K
$165.00Jul 100.300.40$0.3528.6%10.2K0.0712.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 100.850.90$0.885.7%27.4K0.1717.8K
$125.00Aug 217.507.70$7.602.6%25.5K0.245.4K
$145.00Jul 102.152.25$2.204.5%21.0K0.3511.5K
$150.00Jul 104.504.70$4.604.3%14.0K0.5611.4K
$135.00Jul 172.002.10$2.054.9%12.5K0.2022.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 15.5%, max 38.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Jul 10Aug 14121.7%87.9%38.5%9432.7K
$175.00Jul 10Aug 21113.7%84.4%34.7%2.9K10.2K
$172.50Jul 10Aug 14111.7%85.1%31.3%1.6K6.1K
$120.00Jul 10Aug 21116.0%89.8%29.1%3361
$170.00Jul 10Aug 21107.8%84.1%28.2%12.5K20.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Jul 10Aug 7121.7%88.3%37.9%11148
$175.00Jul 10Aug 21113.7%84.4%34.7%1613.7K
$172.50Jul 10Aug 14111.7%85.1%31.3%14294
$120.00Jul 10Aug 21116.0%89.8%29.1%2.0K8.1K
$170.00Jul 10Aug 21107.8%84.1%28.2%4055.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 19.83, avg 2.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$172.50$175.00Jul 17$0.12$2.38$0.1219.83$172.62
$162.50$165.00Jul 10$0.15$2.35$0.1515.67$162.65
$175.00$177.50Jul 17$0.16$2.34$0.1614.63$175.16
$160.00$162.50Jul 10$0.18$2.32$0.1812.89$160.18
$172.50$175.00Jul 24$0.23$2.27$0.239.87$172.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.27$4.73$0.2717.52$124.73
$130.00$125.00Jul 17$0.53$4.47$0.538.43$129.47
$138.00$137.00Jul 10$0.12$0.88$0.127.33$137.88
$125.00$120.00Jul 24$0.61$4.39$0.617.20$124.39
$139.00$138.00Jul 10$0.13$0.87$0.136.69$138.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 24.00, avg 1.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 17$4.75$4.75$0.2519.00$124.75
$125.00$130.00Jul 17$4.50$4.50$0.509.00$129.50
$160.00$162.50Aug 14$2.25$2.25$0.259.00$162.25
$140.00$141.00Jul 10$0.85$0.85$0.155.67$140.85
$142.00$143.00Jul 10$0.85$0.85$0.155.67$142.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$177.50$175.00Jul 17$2.40$2.40$0.1024.00$175.10
$177.50$175.00Jul 24$2.35$2.35$0.1515.67$175.15
$175.00$172.50Jul 10$2.30$2.30$0.2011.50$172.70
$170.00$167.50Jul 24$2.30$2.30$0.2011.50$167.70
$170.00$167.50Jul 10$2.25$2.25$0.259.00$167.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $2.72, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Jul 10Jul 17$0.89121.7%88.2%
$175.00Jul 10Jul 17$1.05113.7%86.4%
$172.50Jul 10Jul 17$1.12111.7%83.6%
$170.00Jul 10Jul 17$1.32107.8%82.6%
$130.00Jul 10Jul 17$1.4596.5%77.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Jul 10Jul 17$0.05121.7%88.2%
$120.00Jul 10Jul 17$0.35116.0%82.8%
$125.00Jul 10Jul 17$0.57110.9%79.1%
$175.00Jul 10Jul 17$0.80113.7%86.4%
$172.50Jul 10Jul 17$0.85111.7%83.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 157 found (cheapest 4.96% of stock, avg 17.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 10$3.85$3.50$7.35$140.65$155.354.96%
$147.00Jul 10$4.35$3.03$7.38$139.62$154.384.98%
$149.00Jul 10$3.40$4.00$7.40$141.60$156.404.99%
$146.00Jul 10$4.90$2.60$7.50$138.50$153.505.06%
$150.00Jul 10$2.95$4.60$7.55$142.45$157.555.09%
$145.00Jul 10$5.60$2.20$7.80$137.20$152.805.26%
$144.00Jul 10$6.25$1.85$8.10$135.90$152.105.46%
$152.50Jul 10$2.08$6.20$8.28$144.22$160.785.58%
$143.00Jul 10$6.90$1.55$8.45$134.55$151.455.70%
$142.00Jul 10$7.75$1.30$9.05$132.95$151.056.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.92% of stock, avg 11.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$144.00Jul 10$1.00$1.85$2.85$141.15$160.35
$157.50$145.00Jul 10$1.00$2.20$3.20$141.80$160.70
$155.00$144.00Jul 10$1.42$1.85$3.27$140.73$158.27
$157.50$146.00Jul 10$1.00$2.60$3.60$142.40$161.10
$155.00$145.00Jul 10$1.42$2.20$3.62$141.38$158.62
$160.00$125.00Jul 17$3.05$0.65$3.70$121.30$163.70
$152.50$144.00Jul 10$2.08$1.85$3.93$140.07$156.43
$155.00$146.00Jul 10$1.42$2.60$4.02$141.98$159.02
$157.50$147.00Jul 10$1.00$3.03$4.03$142.97$161.53
$160.00$130.00Jul 17$3.05$1.18$4.23$125.77$164.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 214 found (best R:R 19.00, avg credit $2.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/143147/148Aug 7$2.85$0.1519.00$140.15$149.85
150/152155/158Jul 17$2.35$0.1515.67$150.15$157.35
155/160165/170Aug 21$4.70$0.3015.67$155.30$169.70
140/145150/155Aug 21$4.65$0.3513.29$140.35$154.65
150/155160/165Aug 21$4.65$0.3513.29$150.35$164.65
120/125130/135Aug 14$4.55$0.4510.11$120.45$134.55
120/125130/135Jul 17$4.52$0.489.42$120.48$134.52
125/130135/140Aug 7$4.50$0.509.00$125.50$139.50
145/150155/160Aug 21$4.45$0.558.09$145.55$159.45
140/143145/146Aug 7$2.65$0.357.57$140.35$147.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$167.50$170.00Jul 17$0.05$2.4549.00
$152.50$155.00$157.50Jul 31$0.05$2.4549.00
$165.00$167.50$170.00Jul 31$0.05$2.4549.00
$172.50$175.00$177.50Jul 31$0.05$2.4549.00
$172.50$175.00$177.50Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 14$0.05$4.9599.00
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$160.00$162.50$165.00Jul 17$0.05$2.4549.00
$130.00$135.00$140.00Aug 21$0.15$4.8532.33
$140.00$145.00$150.00Aug 21$0.15$4.8532.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 61 found (best net $-0.11, 61 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$172.50$175.001:2Jul 10-$0.08$2.42
$170.00$172.501:2Jul 10-$0.13$2.37
$175.00$177.501:2Jul 10-$0.13$2.37
$167.50$170.001:2Jul 10-$0.18$2.32
$162.50$165.001:2Jul 10-$0.20$2.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17-$0.11$4.89
$130.00$125.001:2Jul 17-$0.12$4.88
$135.00$130.001:2Jul 17-$0.31$4.69
$125.00$120.001:2Jul 24-$0.41$4.59
$140.00$135.001:2Jul 17-$0.75$4.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 11.06%, avg 4.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.400.541.1%11.06%12.20%1.6K10.5K
$150.00Aug 14$14.300.531.1%9.64%10.79%6789
$155.00Aug 21$14.200.494.5%9.58%14.09%2958.1K
$149.00Aug 14$13.700.540.5%9.24%9.71%931
$152.50Aug 14$13.200.502.8%8.90%11.73%12559
$149.00Aug 7$12.900.530.5%8.70%9.17%1110
$150.00Aug 7$12.900.521.1%8.70%9.84%156254
$160.00Aug 21$12.400.457.9%8.36%16.25%1.5K11.6K
$155.00Aug 14$11.800.484.5%7.96%12.47%22615
$152.50Aug 7$11.300.492.8%7.62%10.45%103199

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 415,329
Total Puts 324,196
Put/Call Ratio 0.78
Net Difference 91,133

Prior's Put/Call Breakdown

Total Calls 356,123
Total Puts 295,523
Put/Call Ratio 0.83
Net Difference 60,600

Prior 7-Day Put/Call Summary

Total Calls 3,083,930
Total Puts 2,162,984
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