Tour v309
SPCX
SPACE EX TECH SPACEX A
$148.46 -2.43%
(7/10 12:25) ◀
|
Friday, July 10, 2026 (12:30pm)
January 2026
|
▶ (7/10 12:35)
◀ 7/10 12:30 ▶

Option Volume

Detail
ℹ
Current (07/10 12:30pm) 342,489
Calls: 185,297 (54%)
Puts: 157,192 (46%)
Prior (07/08) 297,570
Calls: 140,757 (47%)
Puts: 156,813 (53%)
Current vs Prior +15.10%
Calls: +31.64% (Calls)
Puts: +0.24% (Puts)
Prior 7-Day Total 4,444,325
Calls: 2,618,594 (59%)
Puts: 1,825,731 (41%)
Prior 7-Day Average 634,903
Calls: 374,084 (59%)
Puts: 260,818 (41%)
Current vs Prior 7-Day Avg -46.06%
Calls: -50.47%
Puts: -39.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 12:30pm) $144.13M
Calls: $50.91M (35%)
Puts: $93.22M (65%)
Prior (07/08) $169.86M
Calls: $53.94M (32%)
Puts: $115.92M (68%)
Current vs Prior -15.15%
Calls: -5.62%
Puts: -19.59%
Prior 7-Day Total $2.49B
Calls: $1.06B (43%)
Puts: $1.43B (57%)
Prior 7-Day Average $355.68M
Calls: $151.86M (43%)
Puts: $203.82M (57%)
Current vs Prior 7-Day Avg -59.48%
Calls: -66.47%
Puts: -54.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:30pm) 0.85
Prior (07/08) 1.11
Current vs Prior -23.85%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +15.93%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 12:30pm) 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 1.59% | 8.59%8.59% | 24.38%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -69.97% | -22.34%-22.34% | -2.40%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -77.22% | -26.71%-27.98% | -4.62%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -69.97% | -22.34%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.31% | 2.30%
Calls: 4.42% | 2.90%
Puts: 12.20% | 1.71%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior +30.05% | -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 +27.45% | -55.31%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($93.22M). 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
12:30BEARISHBULLISHBULLISH
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 297 of results (avg 4.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 1414.9015.00$14.950.7%700.53137
$155.00Aug 1412.9013.10$13.001.5%330.48635
$160.00Aug 2112.1012.30$12.201.6%7320.4513.3K
$160.00Aug 1411.1011.30$11.201.8%600.44158
$165.00Aug 2110.5010.70$10.601.9%1240.4012.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 3110.6010.70$10.650.9%1310.492.4K
$155.00Aug 2120.5020.70$20.601.0%2840.5120.6K
$150.00Aug 2117.6017.80$17.701.1%6780.4618.5K
$145.00Aug 2114.9015.10$15.001.3%2.7K0.429.6K
$147.00Jul 246.606.70$6.651.5%950.45491

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.65, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.300.35$0.3215.6%39.9K0.246.2K
$177.50Jul 170.400.45$0.4311.6%1190.061.1K
$175.00Jul 170.450.50$0.4810.4%7500.076.0K
$172.50Jul 170.550.60$0.578.8%1950.081.4K
$149.00Jul 100.600.70$0.6515.4%14.0K0.391.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.250.30$0.2817.9%1.2K0.044.3K
$147.00Jul 100.350.40$0.3813.2%7.7K0.282.7K
$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%17.2K0.446.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 167 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1027.3029.90$28.609.1%31.0033
$121.00Jul 1026.2029.10$27.6510.5%--1.0012
$122.00Jul 1025.3027.30$26.307.6%--1.0010
$125.00Jul 1022.3024.90$23.6011.0%--1.0021
$126.00Jul 1020.3024.10$22.2017.1%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 1028.1030.40$29.257.9%--0.9935
$172.50Jul 1023.4024.80$24.105.8%220.99168
$175.00Jul 1026.2027.50$26.854.8%290.99283
$170.00Jul 1021.1022.80$21.957.7%610.991.7K
$167.50Jul 1018.9019.50$19.203.1%730.991.2K

Most actively traded options today. High liquidity = easy entry/exit. 355 active (total vol 288.8K, top 39.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.300.35$0.3215.6%39.9K0.246.2K
$155.00Jul 100.000.05$0.03166.7%15.6K0.0210.2K
$152.50Jul 100.050.10$0.0862.5%14.4K0.064.9K
$149.00Jul 100.600.70$0.6515.4%14.0K0.391.2K
$148.00Jul 101.101.15$1.134.4%13.7K0.56919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.100.15$0.1338.5%19.5K0.1011.0K
$148.00Jul 100.700.75$0.736.8%17.2K0.446.7K
$150.00Jul 101.852.05$1.9510.3%11.8K0.7612.1K
$147.00Jul 100.350.40$0.3813.2%7.7K0.282.7K
$135.00Jul 170.900.95$0.935.4%5.7K0.1422.3K

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 182.2%, max 493.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21414.6%86.3%380.5%10366
$125.00Jul 10Aug 21343.0%85.6%300.7%1181
$177.50Jul 10Aug 14350.8%87.9%298.8%1022.6K
$175.00Jul 10Aug 21325.8%85.1%282.7%33310.9K
$172.50Jul 10Aug 14300.9%87.2%245.3%775.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$119.00Jul 10Jul 24429.2%72.4%493.1%47144
$123.00Jul 10Jul 24371.3%70.0%430.2%24296
$124.00Jul 10Jul 24357.1%68.8%418.8%11343
$126.00Jul 10Jul 24328.2%67.7%384.7%41260
$120.00Jul 10Aug 21414.6%86.3%380.5%1.2K10.8K

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 2.91)

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$0.12$2.38$0.1219.83$167.62
$175.00$177.50Jul 24$0.15$2.35$0.1515.67$175.15
$165.00$167.50Jul 17$0.18$2.32$0.1812.89$165.18
$170.00$172.50Jul 24$0.22$2.28$0.2210.36$170.22
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. 295 found (best R:R 32.33, avg 1.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.85$4.85$0.1532.33$129.85
$130.00$134.00Jul 17$3.70$3.70$0.3012.33$133.70
$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
$120.00$125.00Jul 24$4.35$4.35$0.656.69$124.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$177.50$175.00Jul 10$2.40$2.40$0.1024.00$175.10
$177.50$175.00Jul 24$2.40$2.40$0.1024.00$175.10
$162.50$160.00Jul 17$2.35$2.35$0.1515.67$160.15
$175.00$172.50Jul 24$2.30$2.30$0.2011.50$172.70
$152.50$150.00Jul 10$2.25$2.25$0.259.00$150.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $2.14, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.10343.0%73.1%
$120.00Jul 10Jul 17$0.15414.6%80.4%
$177.50Jul 10Jul 17$0.40350.8%80.5%
$175.00Jul 10Jul 17$0.45325.8%77.4%
$172.50Jul 10Jul 17$0.54300.9%75.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.15414.6%80.4%
$125.00Jul 10Jul 17$0.25343.0%73.1%
$170.00Jul 10Jul 17$0.25275.4%72.9%
$175.00Jul 10Jul 17$0.25325.8%77.4%
$177.50Jul 10Jul 17$0.30350.8%80.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 1.25% of stock, avg 15.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 10$1.13$0.73$1.86$146.14$149.861.25%
$149.00Jul 10$0.65$1.23$1.88$147.12$150.881.27%
$147.00Jul 10$1.83$0.38$2.21$144.79$149.211.49%
$150.00Jul 10$0.32$1.95$2.27$147.73$152.271.53%
$146.00Jul 10$2.55$0.23$2.78$143.22$148.781.87%
$145.00Jul 10$3.40$0.13$3.53$141.47$148.532.38%
$152.50Jul 10$0.08$4.20$4.28$148.22$156.782.88%
$144.00Jul 10$4.65$0.08$4.73$139.27$148.733.19%
$143.00Jul 10$5.20$0.03$5.23$137.77$148.233.52%
$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$0.32$0.08$0.40$143.60$150.40
$150.00$145.00Jul 10$0.32$0.13$0.45$144.55$150.45
$152.50$147.00Jul 10$0.08$0.38$0.46$146.54$152.96
$150.00$146.00Jul 10$0.32$0.23$0.55$145.45$150.55
$150.00$147.00Jul 10$0.32$0.38$0.70$146.30$150.70
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 290 found (best R:R 21.73, avg credit $1.81)

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$4.60$0.4011.50$120.40$134.60
126/127128/130Jul 24$1.82$0.1810.11$125.18$129.82
125/130135/140Aug 14$4.55$0.4510.11$125.45$139.55
135/140145/150Aug 21$4.55$0.4510.11$135.45$149.55
140/145150/155Aug 21$4.55$0.4510.11$140.45$154.55
155/160165/170Aug 21$4.55$0.4510.11$155.45$169.55
140/141146/147Jul 31$0.90$0.109.00$140.10$146.90
140/141147/148Jul 31$0.90$0.109.00$140.10$147.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 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
$172.50$175.00$177.50Jul 31$0.05$2.4549.00
$172.50$175.00$177.50Aug 7$0.05$2.4549.00
$162.50$165.00$167.50Aug 14$0.05$2.4549.00
$165.00$167.50$170.00Aug 14$0.05$2.4549.00
PUTS (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
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$160.00$162.50$165.00Jul 31$0.05$2.4549.00
$120.00$125.00$130.00Aug 7$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $-0.08, 59 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-$0.67$4.33
$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 10.71%, avg 4.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.900.541.0%10.71%11.75%50011.4K
$149.00Aug 14$15.400.540.4%10.37%10.74%232
$150.00Aug 14$14.900.531.0%10.04%11.07%70137
$152.50Aug 14$13.900.512.7%9.36%12.08%35171
$155.00Aug 21$13.800.494.4%9.30%13.70%2178.0K
$149.00Aug 7$13.000.530.4%8.76%9.12%3027
$155.00Aug 14$12.900.484.4%8.69%13.09%33635
$150.00Aug 7$12.600.521.0%8.49%9.52%901.4K
$160.00Aug 21$12.100.457.8%8.15%15.92%73213.3K
$157.50Aug 14$11.900.466.1%8.02%14.10%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 185,297
Total Puts 157,192
Put/Call Ratio 0.85
Net Difference 28,105

Prior's Put/Call Breakdown

Total Calls 140,757
Total Puts 156,813
Put/Call Ratio 1.11
Net Difference -16,056

Prior 7-Day Put/Call Summary

Total Calls 2,618,594
Total Puts 1,825,731
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