Tour v309
SPCX
SPACE EX TECH SPACEX A
$148.43 -2.45%
(7/10 12:20) ◀
|
Friday, July 10, 2026 (12:25pm)
January 2026
|
▶ (7/10 12:30)
◀ 7/10 12:25 ▶

Option Volume

Detail
ℹ
Current (07/10 12:25pm) 339,854
Calls: 183,680 (54%)
Puts: 156,174 (46%)
Prior (07/08) 295,052
Calls: 139,550 (47%)
Puts: 155,502 (53%)
Current vs Prior +15.18%
Calls: +31.62% (Calls)
Puts: +0.43% (Puts)
Prior 7-Day Total 4,433,230
Calls: 2,612,691 (59%)
Puts: 1,820,539 (41%)
Prior 7-Day Average 633,318
Calls: 373,241 (59%)
Puts: 260,077 (41%)
Current vs Prior 7-Day Avg -46.34%
Calls: -50.79%
Puts: -39.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 12:25pm) $143.35M
Calls: $50.79M (35%)
Puts: $92.56M (65%)
Prior (07/08) $166.03M
Calls: $51.44M (31%)
Puts: $114.60M (69%)
Current vs Prior -13.66%
Calls: -1.26%
Puts: -19.23%
Prior 7-Day Total $2.48B
Calls: $1.06B (43%)
Puts: $1.42B (57%)
Prior 7-Day Average $354.12M
Calls: $151.34M (43%)
Puts: $202.78M (57%)
Current vs Prior 7-Day Avg -59.52%
Calls: -66.44%
Puts: -54.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:25pm) 0.85
Prior (07/08) 1.11
Current vs Prior -23.70%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +16.22%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 12:25pm) 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 1.62% | 8.59%8.59% | 24.32%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -69.45% | -22.32%-22.32% | -2.65%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -76.83% | -26.69%-27.97% | -4.86%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -69.45% | -22.32%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.35% | 2.30%
Calls: 8.70% | 2.90%
Puts: 8.00% | 1.71%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior +30.67% | -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 +28.07% | -55.31%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($92.56M). P/C ratio dropping 24% - 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
12:25BEARISHBULLISHBULLISH
12:20BEARISHBULLISHBULLISH
12:15BEARISHBULLISHBULLISH
12:10BEARISHBULLISHBULLISH
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 295 of results (avg 4.7%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Jul 245.705.80$5.751.7%820.44311
$170.00Aug 219.209.40$9.302.2%2760.375.0K
$145.00Aug 2118.3018.70$18.502.2%2.3K0.58748
$150.00Jul 319.109.30$9.202.2%2550.511.3K
$160.00Aug 79.009.20$9.102.2%1140.41581
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2112.5012.60$12.550.8%6770.3713.0K
$155.00Aug 2120.4020.60$20.501.0%2840.5120.6K
$150.00Aug 2117.5017.70$17.601.1%6720.4618.5K
$150.00Jul 248.208.30$8.251.2%3560.512.1K
$150.00Aug 1416.3016.50$16.401.2%870.46426

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.67, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.350.40$0.3813.2%39.7K0.276.2K
$177.50Jul 170.400.45$0.4311.6%1180.061.1K
$175.00Jul 170.450.50$0.4810.4%7420.076.0K
$172.50Jul 170.550.60$0.578.8%1900.081.4K
$149.00Jul 100.600.70$0.6515.4%13.8K0.421.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.250.30$0.2817.9%1.2K0.044.3K
$130.00Jul 170.450.50$0.4810.4%1.8K0.079.3K
$120.00Jul 240.500.60$0.5518.2%1490.062.4K
$148.00Jul 100.700.75$0.736.8%17.2K0.406.7K
$123.00Jul 240.700.75$0.736.8%220.07--

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 1727.5030.00$28.758.7%91.00255
$120.00Jul 1027.3029.90$28.609.1%30.9933
$121.00Jul 1026.2029.10$27.6510.5%--0.9912
$122.00Jul 1025.3027.30$26.307.6%--0.9910
$125.00Jul 1022.3024.90$23.6011.0%--0.9921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 106.206.80$6.509.2%2.9K1.006.1K
$157.50Jul 108.709.30$9.006.7%4891.002.3K
$160.00Jul 1011.2011.80$11.505.2%3731.003.2K
$162.50Jul 1013.6015.00$14.309.8%671.001.2K
$165.00Jul 1016.2017.60$16.908.3%3181.001.5K

Most actively traded options today. High liquidity = easy entry/exit. 353 active (total vol 286.5K, top 39.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.350.40$0.3813.2%39.7K0.276.2K
$155.00Jul 100.000.05$0.03166.7%15.5K0.0210.2K
$152.50Jul 100.050.10$0.0862.5%14.3K0.074.9K
$149.00Jul 100.600.70$0.6515.4%13.8K0.421.2K
$148.00Jul 101.101.20$1.158.7%13.5K0.60919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.100.15$0.1338.5%19.5K0.1011.0K
$148.00Jul 100.700.75$0.736.8%17.2K0.406.7K
$150.00Jul 101.851.95$1.905.3%11.5K0.7312.1K
$147.00Jul 100.350.45$0.4025.0%7.7K0.262.7K
$135.00Jul 170.900.95$0.935.4%5.7K0.1322.3K

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 181.3%, max 488.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21412.7%86.2%378.7%10366
$125.00Jul 10Aug 21341.8%85.6%299.4%1181
$177.50Jul 10Aug 14344.3%88.5%289.2%1022.6K
$175.00Jul 10Aug 21319.6%85.3%274.6%33310.9K
$134.00Jul 10Jul 17216.9%63.6%240.9%2014
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$119.00Jul 10Jul 24427.1%72.6%488.2%47144
$123.00Jul 10Jul 24369.8%69.1%435.3%24296
$124.00Jul 10Jul 24355.8%69.1%414.9%11343
$126.00Jul 10Jul 24327.2%67.5%384.9%41260
$120.00Jul 10Aug 21412.7%86.2%378.7%1.2K10.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 49.00, avg 2.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$172.50Jul 17$0.11$2.39$0.1121.73$170.11
$165.00$167.50Jul 17$0.15$2.35$0.1515.67$165.15
$167.50$170.00Jul 17$0.15$2.35$0.1515.67$167.65
$175.00$177.50Jul 24$0.15$2.35$0.1515.67$175.15
$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$0.10$4.90$0.1049.00$124.90
$130.00$125.00Jul 17$0.20$4.80$0.2024.00$129.80
$123.00$120.00Jul 24$0.18$2.82$0.1815.67$122.82
$134.00$130.00Jul 17$0.30$3.70$0.3012.33$133.70
$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. 288 found (best R:R 49.00, avg 1.81)

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$4.80$4.80$0.2024.00$129.80
$122.00$125.00Jul 10$2.70$2.70$0.309.00$124.70
$133.00$134.00Jul 10$0.90$0.90$0.109.00$133.90
$128.00$130.00Jul 24$1.80$1.80$0.209.00$129.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$162.50$160.00Jul 17$2.35$2.35$0.1515.67$160.15
$177.50$175.00Jul 10$2.30$2.30$0.2011.50$175.20
$175.00$172.50Jul 10$2.25$2.25$0.259.00$172.75
$167.50$165.00Jul 24$2.25$2.25$0.259.00$165.25
$175.00$172.50Jul 31$2.25$2.25$0.259.00$172.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $2.12, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.15412.7%80.9%
$125.00Jul 10Jul 17$0.25341.8%73.6%
$177.50Jul 10Jul 17$0.40344.3%79.8%
$175.00Jul 10Jul 17$0.45319.6%76.8%
$172.50Jul 10Jul 17$0.54295.0%74.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 10Jul 17$0.05319.6%76.8%
$120.00Jul 10Jul 17$0.15412.7%80.9%
$125.00Jul 10Jul 17$0.25341.8%73.6%
$170.00Jul 10Jul 17$0.25269.8%72.2%
$172.50Jul 10Jul 17$0.30295.0%74.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 1.27% of stock, avg 15.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 10$1.15$0.73$1.88$146.12$149.881.27%
$149.00Jul 10$0.65$1.25$1.90$147.10$150.901.28%
$147.00Jul 10$1.85$0.40$2.25$144.75$149.251.52%
$150.00Jul 10$0.38$1.90$2.28$147.72$152.281.54%
$146.00Jul 10$2.78$0.23$3.01$142.99$149.012.03%
$145.00Jul 10$3.70$0.13$3.83$141.17$148.832.58%
$152.50Jul 10$0.08$4.10$4.18$148.32$156.682.82%
$144.00Jul 10$4.85$0.08$4.93$139.07$148.933.32%
$143.00Jul 10$5.25$0.05$5.30$137.70$148.303.57%
$142.00Jul 10$6.25$0.03$6.28$135.72$148.284.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.11% of stock, avg 10.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$144.00Jul 10$0.08$0.08$0.16$143.84$152.66
$152.50$145.00Jul 10$0.08$0.13$0.21$144.79$152.71
$152.50$146.00Jul 10$0.08$0.23$0.31$145.69$152.81
$150.00$144.00Jul 10$0.38$0.08$0.46$143.54$150.46
$152.50$147.00Jul 10$0.08$0.40$0.48$146.52$152.98
$150.00$145.00Jul 10$0.38$0.13$0.51$144.49$150.51
$150.00$146.00Jul 10$0.38$0.23$0.61$145.39$150.61
$149.00$144.00Jul 10$0.65$0.08$0.73$143.27$149.73
$149.00$145.00Jul 10$0.65$0.13$0.78$144.22$149.78
$150.00$147.00Jul 10$0.38$0.40$0.78$146.22$150.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 311 found (best R:R 21.73, avg credit $1.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Jul 31$4.78$0.2221.73$120.22$134.78
120/125130/135Aug 7$4.65$0.3513.29$120.35$134.65
120/125130/135Aug 21$4.65$0.3513.29$120.35$134.65
155/160165/170Aug 21$4.65$0.3513.29$155.35$169.65
140/145150/155Aug 21$4.55$0.4510.11$140.45$154.55
136/137139/140Jul 17$0.90$0.109.00$136.10$139.90
135/136139/140Jul 24$0.90$0.109.00$135.10$139.90
139/140149/150Aug 7$0.90$0.109.00$139.10$149.90
130/134140/144Aug 14$3.60$0.409.00$130.40$143.60
138/139144/145Aug 14$0.90$0.109.00$138.10$144.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 10$0.05$2.4549.00
$120.00$125.00$130.00Jul 17$0.10$4.9049.00
$155.00$157.50$160.00Aug 7$0.05$2.4549.00
$170.00$172.50$175.00Aug 7$0.05$2.4549.00
$165.00$167.50$170.00Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$172.50$175.00$177.50Jul 10$0.05$2.4549.00
$120.00$125.00$130.00Jul 17$0.10$4.9049.00
$155.00$157.50$160.00Jul 31$0.05$2.4549.00
$120.00$125.00$130.00Aug 7$0.10$4.9049.00
$167.50$170.00$172.50Aug 7$0.05$2.4549.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 67 found (best net $-0.08, 64 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$1.80$3.20
$155.00$157.501:2Jul 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-$0.08$4.92
$125.00$120.001:2Jul 31-$0.57$4.43
$150.00$145.001:2Jul 17-$0.95$4.05
$130.00$125.001:2Jul 31-$0.98$4.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 10.78%, avg 4.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.000.541.1%10.78%11.84%49911.4K
$150.00Aug 14$14.800.531.1%9.97%11.03%70137
$149.00Aug 14$14.600.540.4%9.84%10.22%232
$155.00Aug 21$13.900.494.4%9.36%13.79%2178.0K
$152.50Aug 14$13.500.512.7%9.10%11.84%35171
$149.00Aug 7$13.000.540.4%8.76%9.14%2927
$155.00Aug 14$12.800.484.4%8.62%13.05%33635
$150.00Aug 7$12.500.521.1%8.42%9.48%831.4K
$160.00Aug 21$12.100.457.8%8.15%15.95%73213.3K
$157.50Aug 14$11.900.466.1%8.02%14.13%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 183,680
Total Puts 156,174
Put/Call Ratio 0.85
Net Difference 27,506

Prior's Put/Call Breakdown

Total Calls 139,550
Total Puts 155,502
Put/Call Ratio 1.11
Net Difference -15,952

Prior 7-Day Put/Call Summary

Total Calls 2,612,691
Total Puts 1,820,539
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