Tour v309
SPCX
SPACE EX TECH SPACEX A
$148.67 -2.29%
(7/10 12:00) ◀
|
Friday, July 10, 2026 (12:05pm)
January 2026
|
▶ (7/10 12:10)
◀ 7/10 12:05 ▶

Option Volume

Detail
ℹ
Current (07/10 12:05pm) 304,908
Calls: 165,223 (54%)
Puts: 139,685 (46%)
Prior (07/08) 269,948
Calls: 125,710 (47%)
Puts: 144,238 (53%)
Current vs Prior +12.95%
Calls: +31.43% (Calls)
Puts: -3.16% (Puts)
Prior 7-Day Total 4,365,124
Calls: 2,576,166 (59%)
Puts: 1,788,958 (41%)
Prior 7-Day Average 623,589
Calls: 368,023 (59%)
Puts: 255,565 (41%)
Current vs Prior 7-Day Avg -51.10%
Calls: -55.11%
Puts: -45.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 12:05pm) $127.24M
Calls: $48.78M (38%)
Puts: $78.46M (62%)
Prior (07/08) $157.38M
Calls: $42.81M (27%)
Puts: $114.56M (73%)
Current vs Prior -19.15%
Calls: +13.93%
Puts: -31.52%
Prior 7-Day Total $2.46B
Calls: $1.06B (43%)
Puts: $1.40B (57%)
Prior 7-Day Average $350.73M
Calls: $151.24M (43%)
Puts: $199.50M (57%)
Current vs Prior 7-Day Avg -63.72%
Calls: -67.75%
Puts: -60.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:05pm) 0.85
Prior (07/08) 1.15
Current vs Prior -26.32%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +15.62%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 12:05pm) 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 1.68% | 8.58%8.58% | 24.25%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -68.23% | -22.45%-22.45% | -2.94%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -75.91% | -26.81%-28.09% | -5.15%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -68.23% | -22.45%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.05% | 2.46%
Calls: 7.41% | 1.42%
Puts: 8.70% | 3.51%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior +25.98% | -32.97%
Prior 7-Day Avg 6.52% | 5.15%
Calls: 6.57% | 4.26%
Puts: 6.47% | 6.03%
Current vs 7-Day Avg +23.47% | -52.20%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($78.46M). P/C ratio dropping 26% - 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
12:05BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
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 304 of results (avg 4.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 177.007.10$7.051.4%2.4K0.631.9K
$145.00Aug 2118.4018.70$18.551.6%2.3K0.58748
$160.00Aug 2112.2012.40$12.301.6%6090.4513.3K
$175.00Jul 312.802.85$2.831.8%1210.20810
$150.00Aug 2116.1016.40$16.251.8%4750.5411.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2114.8014.90$14.850.7%2.7K0.419.6K
$135.00Aug 2110.3010.40$10.351.0%7670.3216.5K
$155.00Aug 2120.3020.50$20.401.0%2780.5020.6K
$150.00Aug 2117.4017.60$17.501.1%4930.4618.5K
$130.00Aug 218.408.50$8.451.2%4150.2710.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.68, cheapest $0.38)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 170.400.45$0.4311.6%790.061.1K
$150.00Jul 100.450.50$0.4810.4%32.6K0.306.2K
$175.00Jul 170.450.50$0.4810.4%6530.076.0K
$172.50Jul 170.550.60$0.578.8%1480.081.4K
$170.00Jul 170.650.70$0.687.4%1.4K0.1010.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Jul 100.350.40$0.3813.2%7.1K0.242.7K
$130.00Jul 170.400.45$0.4311.6%1.7K0.079.3K
$120.00Jul 240.500.55$0.539.4%1060.062.4K
$148.00Jul 100.650.70$0.687.4%11.6K0.386.7K
$123.00Jul 240.650.75$0.7014.3%210.07--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 165 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1728.0030.00$29.006.9%91.00255
$120.00Jul 1028.4029.90$29.155.1%30.9933
$121.00Jul 1026.2029.10$27.6510.5%--0.9912
$122.00Jul 1025.3027.30$26.307.6%--0.9910
$125.00Jul 1023.2024.90$24.057.1%--0.9921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Jul 108.509.00$8.755.7%4721.002.3K
$160.00Jul 1011.1011.50$11.303.5%3531.003.2K
$162.50Jul 1013.2014.00$13.605.9%651.001.2K
$165.00Jul 1015.8016.50$16.154.3%3151.001.5K
$167.50Jul 1018.3019.00$18.653.8%701.001.2K

Most actively traded options today. High liquidity = easy entry/exit. 350 active (total vol 256.7K, top 32.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.450.50$0.4810.4%32.6K0.306.2K
$155.00Jul 100.050.10$0.0862.5%14.9K0.0510.2K
$149.00Jul 100.800.85$0.836.0%12.8K0.461.2K
$152.50Jul 100.100.15$0.1338.5%12.3K0.104.9K
$148.00Jul 101.301.40$1.357.4%12.3K0.62919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.100.15$0.1338.5%18.8K0.0911.0K
$148.00Jul 100.650.70$0.687.4%11.6K0.386.7K
$150.00Jul 101.801.85$1.832.7%11.3K0.7012.1K
$147.00Jul 100.350.40$0.3813.2%7.1K0.242.7K
$135.00Jul 170.850.90$0.885.7%5.4K0.1322.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 166.0%, max 464.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21397.7%86.0%362.3%10366
$125.00Jul 10Aug 21329.8%85.5%285.8%481
$177.50Jul 10Aug 14327.6%88.0%272.3%1022.6K
$175.00Jul 10Aug 21304.6%85.0%258.2%32310.9K
$134.00Jul 10Jul 17210.0%63.4%231.5%2014
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$119.00Jul 10Jul 24411.6%72.9%464.5%47144
$123.00Jul 10Jul 24356.6%69.4%413.8%23296
$124.00Jul 10Jul 24343.2%68.9%398.3%11343
$126.00Jul 10Jul 24316.5%67.8%366.6%36260
$120.00Jul 10Aug 21397.7%86.0%362.3%1.1K10.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 24.00, avg 2.65)

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
$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
$172.50$175.00Jul 24$0.20$2.30$0.2011.50$172.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.20$4.80$0.2024.00$129.80
$123.00$120.00Jul 24$0.17$2.83$0.1716.65$122.83
$134.00$130.00Jul 17$0.32$3.68$0.3211.50$133.68
$127.00$126.00Jul 24$0.10$0.90$0.109.00$126.90
$128.00$127.00Jul 24$0.12$0.88$0.127.33$127.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 288 found (best R:R 24.00, avg 1.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.75$4.75$0.2519.00$129.75
$130.00$134.00Jul 17$3.70$3.70$0.3012.33$133.70
$133.00$134.00Jul 10$0.90$0.90$0.109.00$133.90
$120.00$125.00Jul 31$4.50$4.50$0.509.00$124.50
$140.00$141.00Jul 17$0.85$0.85$0.155.67$140.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$177.50$175.00Jul 17$2.40$2.40$0.1024.00$175.10
$157.50$155.00Jul 10$2.35$2.35$0.1515.67$155.15
$162.50$160.00Jul 10$2.30$2.30$0.2011.50$160.20
$167.50$165.00Jul 17$2.30$2.30$0.2011.50$165.20
$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. 69 found (avg debit $2.19, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Jul 10Jul 17$0.40327.6%79.4%
$175.00Jul 10Jul 17$0.45304.6%76.3%
$172.50Jul 10Jul 17$0.54280.4%74.4%
$130.00Jul 10Jul 17$0.55262.4%66.1%
$170.00Jul 10Jul 17$0.65256.8%71.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.15397.7%81.1%
$125.00Jul 10Jul 17$0.20329.8%71.1%
$175.00Jul 10Jul 17$0.25304.6%76.3%
$130.00Jul 10Jul 17$0.40262.4%66.1%
$170.00Jul 10Jul 17$0.40256.8%71.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 1.33% of stock, avg 15.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Jul 10$0.83$1.15$1.98$147.02$150.981.33%
$148.00Jul 10$1.35$0.68$2.03$145.97$150.031.37%
$150.00Jul 10$0.48$1.83$2.31$147.69$152.311.55%
$147.00Jul 10$2.03$0.38$2.41$144.59$149.411.62%
$146.00Jul 10$2.93$0.18$3.11$142.89$149.112.09%
$145.00Jul 10$3.85$0.13$3.98$141.02$148.982.68%
$152.50Jul 10$0.13$3.90$4.03$148.47$156.532.71%
$144.00Jul 10$5.05$0.08$5.13$138.87$149.133.45%
$143.00Jul 10$5.25$0.03$5.28$137.72$148.283.55%
$155.00Jul 10$0.08$6.40$6.48$148.52$161.484.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.14% of stock, avg 10.95%)

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$0.18$0.31$145.69$152.81
$152.50$147.00Jul 10$0.13$0.38$0.51$146.49$153.01
$150.00$144.00Jul 10$0.48$0.08$0.56$143.44$150.56
$150.00$145.00Jul 10$0.48$0.13$0.61$144.39$150.61
$150.00$146.00Jul 10$0.48$0.18$0.66$145.34$150.66
$152.50$148.00Jul 10$0.13$0.68$0.81$147.19$153.31
$150.00$147.00Jul 10$0.48$0.38$0.86$146.14$150.86
$149.00$144.00Jul 10$0.83$0.08$0.91$143.09$149.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 289 found (best R:R 13.29, avg credit $1.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 7$4.65$0.3513.29$125.35$139.65
120/125130/135Aug 21$4.60$0.4011.50$120.40$134.60
130/134135/140Aug 7$4.55$0.4510.11$129.45$139.55
134/135139/140Jul 24$0.90$0.109.00$134.10$139.90
136/137143/144Jul 31$0.90$0.109.00$136.10$143.90
136/137145/146Jul 31$0.90$0.109.00$136.10$145.90
137/138144/145Jul 31$0.90$0.109.00$137.10$144.90
125/130135/140Aug 14$4.50$0.509.00$125.50$139.50
125/130135/140Aug 21$4.50$0.509.00$125.50$139.50
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. 143 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.05$4.9599.00
$155.00$157.50$160.00Jul 10$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
$167.50$170.00$172.50Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$162.50$165.00$167.50Jul 17$0.05$2.4549.00
$155.00$157.50$160.00Jul 31$0.05$2.4549.00
$167.50$170.00$172.50Jul 31$0.05$2.4549.00
$120.00$125.00$130.00Jul 17$0.15$4.8532.33
$157.50$160.00$162.50Jul 24$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. 65 found (best net $-0.03, 62 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$1.85$3.15
$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
$130.00$125.001:2Jul 17-$0.03$4.97
$125.00$120.001:2Jul 17-$0.13$4.87
$125.00$120.001:2Jul 31-$0.64$4.36
$150.00$145.001:2Jul 17-$0.90$4.10
$130.00$125.001:2Jul 31-$0.97$4.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 10.83%, avg 4.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.100.540.9%10.83%11.72%47511.4K
$149.00Aug 14$15.300.550.2%10.29%10.51%232
$150.00Aug 14$14.900.540.9%10.02%10.92%69137
$155.00Aug 21$13.900.494.3%9.35%13.61%1818.0K
$152.50Aug 14$13.300.512.6%8.95%11.52%35171
$150.00Aug 7$12.800.530.9%8.61%9.50%811.4K
$155.00Aug 14$12.800.494.3%8.61%12.87%21635
$149.00Aug 7$12.600.540.2%8.48%8.70%2827
$160.00Aug 21$12.200.457.6%8.21%15.83%60913.3K
$157.50Aug 14$11.900.465.9%8.00%13.94%772

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 165,223
Total Puts 139,685
Put/Call Ratio 0.85
Net Difference 25,538

Prior's Put/Call Breakdown

Total Calls 125,710
Total Puts 144,238
Put/Call Ratio 1.15
Net Difference -18,528

Prior 7-Day Put/Call Summary

Total Calls 2,576,166
Total Puts 1,788,958
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