Tour v309
SPCX
SPACE EX TECH SPACEX A
$148.46 -2.43%
(7/10 11:50) ◀
|
Friday, July 10, 2026 (11:55am)
January 2026
|
▶ (7/10 12:00)
◀ 7/10 11:55 ▶

Option Volume

Detail
ℹ
Current (07/10 11:55am) 296,901
Calls: 160,551 (54%)
Puts: 136,350 (46%)
Prior (07/08) 241,523
Calls: 115,182 (48%)
Puts: 126,341 (52%)
Current vs Prior +22.93%
Calls: +39.39% (Calls)
Puts: +7.92% (Puts)
Prior 7-Day Total 4,341,963
Calls: 2,564,478 (59%)
Puts: 1,777,485 (41%)
Prior 7-Day Average 620,280
Calls: 366,354 (59%)
Puts: 253,926 (41%)
Current vs Prior 7-Day Avg -52.13%
Calls: -56.18%
Puts: -46.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 11:55am) $124.79M
Calls: $46.91M (38%)
Puts: $77.88M (62%)
Prior (07/08) $137.36M
Calls: $40.17M (29%)
Puts: $97.19M (71%)
Current vs Prior -9.15%
Calls: +16.79%
Puts: -19.87%
Prior 7-Day Total $2.45B
Calls: $1.05B (43%)
Puts: $1.40B (57%)
Prior 7-Day Average $349.92M
Calls: $150.56M (43%)
Puts: $199.36M (57%)
Current vs Prior 7-Day Avg -64.34%
Calls: -68.84%
Puts: -60.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:55am) 0.85
Prior (07/08) 1.10
Current vs Prior -22.57%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +16.38%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 11:55am) 3,015,708
Calls: 1,599,845 (53%)
Puts: 1,415,863 (47%)
Prior (07/08) 2,643,722
Calls: 1,377,527 (52%)
Puts: 1,266,195 (48%)
Current vs Prior +14.07%
Prior 7-Day Total 17,830,459
Calls: 9,464,038 (53%)
Puts: 8,366,421 (47%)
Prior 7-Day Average 2,547,208
Calls: 1,352,005 (53%)
Puts: 1,195,203 (47%)
Current vs Prior 7-Day Avg +18.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 1.70% | 8.59%8.59% | 24.28%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -67.81% | -22.34%-22.34% | -2.80%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -75.58% | -26.71%-27.98% | -5.01%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -67.81% | -22.34%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.88% | 2.30%
Calls: 4.07% | 2.90%
Puts: 7.69% | 1.71%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior -7.98% | -37.33%
Prior 7-Day Avg 6.52% | 5.15%
Calls: 6.57% | 4.26%
Puts: 6.47% | 6.03%
Current vs 7-Day Avg -9.82% | -55.31%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($77.88M). P/C ratio dropping 23% - sentiment shifting bullish.

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 NEUTRAL
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
11:55BEARISHBULLISHBULLISH
11:50BEARISHBULLISHBULLISH
11:45BEARISHBULLISHBULLISH
11:40BEARISHBULLISHBULLISH
11:35BEARISHBULLISHBULLISH
11:30BEARISHBULLISHBULLISH
11:25BEARISHNEUTRALMIXED
11:20BEARISHNEUTRALMIXED
11:15BEARISHNEUTRALMIXED
11:10BEARISHNEUTRALMIXED
11:05BEARISHNEUTRALBEARISH
11:00BEARISHNEUTRALBEARISH
10:55BEARISHNEUTRALBEARISH
10:50BEARISHNEUTRALBEARISH
10:45BEARISHNEUTRALMIXED
10:40BEARISHNEUTRALMIXED
10:35BEARISHNEUTRALMIXED
10:30BEARISHNEUTRALMIXED
10:25BEARISHNEUTRALMIXED
10:20BEARISHNEUTRALMIXED
10:15BEARISHNEUTRALMIXED
10:10BEARISHNEUTRALMIXED
10:05BEARISHNEUTRALMIXED
10:00BEARISHNEUTRALMIXED
09:55BULLISHBULLISHBULLISH
09:50BULLISHNEUTRALBULLISH
09:45BULLISHNEUTRALMIXED
09:40BULLISHNEUTRALBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 300 of results (avg 4.5%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Aug 148.808.90$8.851.1%150.3739
$150.00Jul 246.806.90$6.851.5%1.1K0.491.0K
$160.00Aug 2112.2012.40$12.301.6%6020.4513.3K
$155.00Jul 172.652.70$2.681.9%3.3K0.337.4K
$170.00Aug 219.209.40$9.302.2%1600.375.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 1416.3016.50$16.401.2%780.47426
$155.00Aug 2120.4020.70$20.551.5%2580.5120.6K
$140.00Aug 2112.5012.70$12.601.6%6710.3713.0K
$152.50Aug 1417.7018.00$17.851.7%--0.49290
$150.00Aug 2117.5017.80$17.651.7%4920.4618.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.66, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.400.45$0.4311.6%31.5K0.286.2K
$177.50Jul 170.400.45$0.4311.6%760.061.1K
$172.50Jul 170.550.60$0.578.8%1480.081.4K
$170.00Jul 170.650.70$0.687.4%1.4K0.1010.1K
$149.00Jul 100.750.80$0.786.4%12.3K0.421.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.250.30$0.2817.9%1.1K0.044.3K
$147.00Jul 100.400.45$0.4311.6%7.0K0.272.7K
$120.00Jul 240.500.60$0.5518.2%1050.062.4K
$123.00Jul 240.700.80$0.7513.3%210.08--
$148.00Jul 100.750.80$0.786.4%10.4K0.426.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 166 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1728.0029.30$28.654.5%91.00255
$120.00Jul 1027.4029.90$28.658.7%30.9933
$121.00Jul 1026.1029.10$27.6010.9%--0.9912
$122.00Jul 1025.3027.30$26.307.6%--0.9910
$125.00Jul 1022.2024.90$23.5511.5%--0.9921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Jul 108.909.60$9.257.6%4641.002.3K
$160.00Jul 1011.3012.00$11.656.0%3081.003.2K
$162.50Jul 1013.8014.50$14.154.9%651.001.2K
$165.00Jul 1016.3017.00$16.654.2%2911.001.5K
$167.50Jul 1018.8019.50$19.153.7%641.001.2K

Most actively traded options today. High liquidity = easy entry/exit. 347 active (total vol 250.3K, top 31.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.400.45$0.4311.6%31.5K0.286.2K
$155.00Jul 100.050.10$0.0862.5%14.7K0.0510.2K
$149.00Jul 100.750.80$0.786.4%12.3K0.421.2K
$152.50Jul 100.100.15$0.1338.5%12.1K0.094.9K
$148.00Jul 101.201.25$1.234.1%11.9K0.58919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.100.15$0.1338.5%18.7K0.1011.0K
$150.00Jul 101.952.05$2.005.0%11.2K0.7212.1K
$148.00Jul 100.750.80$0.786.4%10.4K0.426.7K
$147.00Jul 100.400.45$0.4311.6%7.0K0.272.7K
$135.00Jul 170.850.95$0.9011.1%5.3K0.1322.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 164.8%, max 453.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21387.0%86.3%348.3%10366
$125.00Jul 10Aug 21320.4%85.7%274.1%481
$177.50Jul 10Aug 14324.9%88.5%267.2%1012.6K
$175.00Jul 10Aug 21301.7%85.6%252.6%31610.9K
$134.00Jul 10Jul 17202.8%63.2%220.8%1714
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$119.00Jul 10Jul 24400.6%72.4%453.4%47144
$123.00Jul 10Jul 24346.8%70.1%394.9%23296
$124.00Jul 10Jul 24333.6%68.9%384.4%11343
$126.00Jul 10Jul 24306.6%68.2%349.4%36260
$120.00Jul 10Aug 21387.0%86.3%348.3%1.0K10.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 49.00, avg 2.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$172.50Jul 17$0.11$2.39$0.1121.73$170.11
$167.50$170.00Jul 17$0.15$2.35$0.1515.67$167.65
$172.50$175.00Jul 24$0.17$2.33$0.1713.71$172.67
$175.00$177.50Jul 24$0.18$2.32$0.1812.89$175.18
$165.00$167.50Jul 17$0.19$2.31$0.1912.16$165.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.10$4.90$0.1049.00$124.90
$130.00$125.00Jul 17$0.17$4.83$0.1728.41$129.83
$123.00$120.00Jul 24$0.20$2.80$0.2014.00$122.80
$134.00$130.00Jul 17$0.33$3.67$0.3311.12$133.67
$146.00$145.00Jul 10$0.10$0.90$0.109.00$145.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 294 found (best R:R 49.00, avg 2.11)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 17$4.90$4.90$0.1049.00$124.90
$125.00$128.00Jul 24$2.90$2.90$0.1029.00$127.90
$125.00$130.00Jul 17$4.80$4.80$0.2024.00$129.80
$130.00$134.00Jul 17$3.70$3.70$0.3012.33$133.70
$122.00$125.00Jul 10$2.75$2.75$0.2511.00$124.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$172.50$170.00Jul 17$2.40$2.40$0.1024.00$170.10
$167.50$165.00Jul 24$2.35$2.35$0.1515.67$165.15
$170.00$167.50Jul 24$2.35$2.35$0.1515.67$167.65
$165.00$162.50Jul 17$2.30$2.30$0.2011.50$162.70
$175.00$172.50Jul 24$2.30$2.30$0.2011.50$172.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $2.16, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.20320.4%73.3%
$177.50Jul 10Jul 17$0.40324.9%80.0%
$175.00Jul 10Jul 17$0.47301.7%77.8%
$172.50Jul 10Jul 17$0.54278.6%75.0%
$130.00Jul 10Jul 17$0.55254.3%66.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.15387.0%80.6%
$125.00Jul 10Jul 17$0.25320.4%73.3%
$172.50Jul 10Jul 17$0.25278.6%75.0%
$130.00Jul 10Jul 17$0.42254.3%66.3%
$170.00Jul 10Jul 17$0.45254.8%72.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 1.35% of stock, avg 15.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 10$1.23$0.78$2.01$145.99$150.011.35%
$149.00Jul 10$0.78$1.30$2.08$146.92$151.081.40%
$147.00Jul 10$1.85$0.43$2.28$144.72$149.281.54%
$150.00Jul 10$0.43$2.00$2.43$147.57$152.431.64%
$146.00Jul 10$2.68$0.23$2.91$143.09$148.911.96%
$145.00Jul 10$3.60$0.13$3.73$141.27$148.732.51%
$152.50Jul 10$0.13$4.20$4.33$148.17$156.832.92%
$144.00Jul 10$4.45$0.08$4.53$139.47$148.533.05%
$143.00Jul 10$5.10$0.08$5.18$137.82$148.183.49%
$142.00Jul 10$6.45$0.03$6.48$135.52$148.484.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.14% of stock, avg 11.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$144.00Jul 10$0.13$0.08$0.21$143.79$152.71
$152.50$145.00Jul 10$0.13$0.13$0.26$144.74$152.76
$152.50$146.00Jul 10$0.13$0.23$0.36$145.64$152.86
$150.00$144.00Jul 10$0.43$0.08$0.51$143.49$150.51
$150.00$145.00Jul 10$0.43$0.13$0.56$144.44$150.56
$152.50$147.00Jul 10$0.13$0.43$0.56$146.44$153.06
$150.00$146.00Jul 10$0.43$0.23$0.66$145.34$150.66
$149.00$144.00Jul 10$0.78$0.08$0.86$143.14$149.86
$150.00$147.00Jul 10$0.43$0.43$0.86$146.14$150.86
$149.00$145.00Jul 10$0.78$0.13$0.91$144.09$149.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 292 found (best R:R 24.00, avg credit $1.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Jul 31$4.80$0.2024.00$120.20$134.80
120/125130/135Aug 21$4.70$0.3015.67$120.30$134.70
120/125130/135Aug 7$4.60$0.4011.50$120.40$134.60
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
155/160165/170Aug 21$4.55$0.4510.11$155.45$169.55
136/137139/140Jul 17$0.90$0.109.00$136.10$139.90
140/141144/145Jul 31$0.90$0.109.00$140.10$144.90
125/130135/140Aug 14$4.50$0.509.00$125.50$139.50
130/134140/144Aug 14$3.60$0.409.00$130.40$143.60
135/140145/150Aug 21$4.50$0.509.00$135.50$149.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 10$0.05$2.4549.00
$120.00$125.00$130.00Jul 17$0.10$4.9049.00
$165.00$167.50$170.00Aug 7$0.05$2.4549.00
$170.00$172.50$175.00Aug 14$0.05$2.4549.00
$155.00$160.00$165.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.07$4.9370.43
$155.00$157.50$160.00Jul 24$0.05$2.4549.00
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
$120.00$125.00$130.00Aug 21$0.15$4.8532.33
$135.00$140.00$145.00Aug 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. 64 found (best net $-0.08, 61 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$1.80$3.20
$152.50$155.001:2Jul 10-$0.03$2.47
$157.50$160.001:2Jul 10-$0.03$2.47
$160.00$162.501:2Jul 10-$0.03$2.47
$162.50$165.001:2Jul 10-$0.03$2.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17-$0.08$4.92
$130.00$125.001:2Jul 17-$0.11$4.89
$125.00$120.001:2Jul 31-$0.65$4.35
$150.00$145.001:2Jul 17-$0.95$4.05
$130.00$125.001:2Jul 31-$1.02$3.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 10.71%, avg 4.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.900.541.0%10.71%11.75%46911.4K
$149.00Aug 14$14.900.540.4%10.04%10.40%232
$150.00Aug 14$14.700.531.0%9.90%10.94%68137
$155.00Aug 21$13.800.494.4%9.30%13.70%1808.0K
$152.50Aug 14$13.100.512.7%8.82%11.55%35171
$155.00Aug 14$12.800.484.4%8.62%13.03%20635
$149.00Aug 7$12.600.540.4%8.49%8.85%2827
$150.00Aug 7$12.400.521.0%8.35%9.39%791.4K
$160.00Aug 21$12.200.457.8%8.22%15.99%60213.3K
$157.50Aug 14$11.900.466.1%8.02%14.10%572

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 160,551
Total Puts 136,350
Put/Call Ratio 0.85
Net Difference 24,201

Prior's Put/Call Breakdown

Total Calls 115,182
Total Puts 126,341
Put/Call Ratio 1.10
Net Difference -11,159

Prior 7-Day Put/Call Summary

Total Calls 2,564,478
Total Puts 1,777,485
Average Put/Call Ratio 0.73
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