Tour v309
SPCX
SPACE EX TECH SPACEX A
$148.71 -2.27%
(7/10 12:35) ◀
|
Friday, July 10, 2026 (12:40pm)
January 2026
|
▶ (7/10 12:45)
◀ 7/10 12:40 ▶

Option Volume

Detail
ℹ
Current (07/10 12:40pm) 346,618
Calls: 187,595 (54%)
Puts: 159,023 (46%)
Prior (07/08) 304,380
Calls: 144,240 (47%)
Puts: 160,140 (53%)
Current vs Prior +13.88%
Calls: +30.06% (Calls)
Puts: -0.70% (Puts)
Prior 7-Day Total 4,454,606
Calls: 2,624,778 (59%)
Puts: 1,829,828 (41%)
Prior 7-Day Average 636,372
Calls: 374,968 (59%)
Puts: 261,404 (41%)
Current vs Prior 7-Day Avg -45.53%
Calls: -49.97%
Puts: -39.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 12:40pm) $145.97M
Calls: $52.79M (36%)
Puts: $93.17M (64%)
Prior (07/08) $177.69M
Calls: $60.42M (34%)
Puts: $117.28M (66%)
Current vs Prior -17.85%
Calls: -12.62%
Puts: -20.55%
Prior 7-Day Total $2.49B
Calls: $1.07B (43%)
Puts: $1.43B (57%)
Prior 7-Day Average $356.21M
Calls: $152.15M (43%)
Puts: $204.06M (57%)
Current vs Prior 7-Day Avg -59.02%
Calls: -65.30%
Puts: -54.34%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:40pm) 0.85
Prior (07/08) 1.11
Current vs Prior -23.65%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +15.99%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 12:40pm) 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 1.56% | 8.54%8.54% | 24.28%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -70.53% | -22.77%-22.77% | -2.83%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -77.65% | -27.12%-28.39% | -5.04%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -70.53% | -22.77%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.73% | 1.59%
Calls: 3.94% | 1.42%
Puts: 9.52% | 1.77%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior +5.32% | -56.68%
Prior 7-Day Avg 6.52% | 5.15%
Calls: 6.57% | 4.26%
Puts: 6.47% | 6.03%
Current vs 7-Day Avg +3.22% | -69.10%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($93.17M). 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
12:40BEARISHBULLISHBULLISH
12:35BEARISHBULLISHBULLISH
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 299 of results (avg 4.4%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 319.209.30$9.251.1%2550.511.3K
$145.00Jul 177.007.10$7.051.4%2.9K0.631.9K
$155.00Aug 1412.9013.10$13.001.5%370.49635
$145.00Aug 2118.4018.70$18.551.6%2.3K0.58748
$160.00Aug 2112.2012.40$12.301.6%7370.4513.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Jul 319.9010.00$9.951.0%520.48366
$149.00Jul 247.507.60$7.551.3%1680.48635
$145.00Aug 2114.8015.00$14.901.3%2.7K0.419.6K
$148.00Jul 247.007.10$7.051.4%2800.471.1K
$155.00Aug 2120.3020.60$20.451.5%2840.5020.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.65, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.350.40$0.3813.2%40.2K0.286.2K
$177.50Jul 170.400.45$0.4311.6%1190.061.1K
$175.00Jul 170.450.50$0.4810.4%7710.076.0K
$172.50Jul 170.550.60$0.578.8%2000.081.4K
$170.00Jul 170.650.70$0.687.4%1.6K0.1010.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Jul 100.300.35$0.3215.6%7.7K0.242.7K
$130.00Jul 170.400.45$0.4311.6%1.9K0.079.3K
$120.00Jul 240.500.60$0.5518.2%1490.062.4K
$148.00Jul 100.550.65$0.6016.7%17.5K0.386.7K
$123.00Jul 240.650.75$0.7014.3%220.07--

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
$175.00Jul 1026.1026.70$26.402.3%300.99283
$177.50Jul 1028.1030.40$29.257.9%--0.9935
$170.00Jul 1021.1022.40$21.756.0%630.991.7K
$172.50Jul 1023.4024.80$24.105.8%220.99168
$167.50Jul 1018.7019.40$19.053.7%880.991.2K

Most actively traded options today. High liquidity = easy entry/exit. 358 active (total vol 292.0K, top 40.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.350.40$0.3813.2%40.2K0.286.2K
$155.00Jul 100.000.05$0.03166.7%15.6K0.0210.2K
$152.50Jul 100.050.10$0.0862.5%14.5K0.074.9K
$149.00Jul 100.700.75$0.736.8%14.2K0.441.2K
$148.00Jul 101.251.30$1.273.9%13.8K0.62919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.100.15$0.1338.5%19.5K0.0911.0K
$148.00Jul 100.550.65$0.6016.7%17.5K0.386.7K
$150.00Jul 101.651.80$1.738.7%11.9K0.7212.1K
$147.00Jul 100.300.35$0.3215.6%7.7K0.242.7K
$135.00Jul 170.850.90$0.885.7%5.8K0.1322.3K

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 190.9%, max 509.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21428.3%86.2%397.0%10366
$125.00Jul 10Aug 21355.0%85.6%315.0%1181
$177.50Jul 10Aug 14354.2%87.8%303.6%1032.6K
$175.00Jul 10Aug 21329.4%85.4%285.9%33910.9K
$134.00Jul 10Jul 17225.5%64.1%251.5%3414
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$119.00Jul 10Jul 24442.9%72.7%509.0%47144
$123.00Jul 10Jul 24384.0%69.2%454.8%24296
$124.00Jul 10Jul 24369.4%69.2%433.8%11343
$126.00Jul 10Jul 24340.7%67.6%404.0%41260
$120.00Jul 10Aug 21428.3%86.2%397.0%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 2.86)

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$0.17$2.33$0.1713.71$175.17
$165.00$167.50Jul 17$0.19$2.31$0.1912.16$165.19
$172.50$175.00Jul 24$0.21$2.29$0.2110.90$172.71
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$0.15$2.85$0.1519.00$122.85
$134.00$130.00Jul 17$0.35$3.65$0.3510.43$133.65
$124.00$123.00Jul 24$0.10$0.90$0.109.00$123.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 292 found (best R:R 32.33, avg 1.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.85$4.85$0.1532.33$129.85
$120.00$125.00Jul 24$4.75$4.75$0.2519.00$124.75
$130.00$134.00Jul 17$3.75$3.75$0.2515.00$133.75
$122.00$125.00Jul 10$2.70$2.70$0.309.00$124.70
$145.00$146.00Jul 10$0.87$0.87$0.136.69$145.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$177.50$175.00Jul 24$2.40$2.40$0.1024.00$175.10
$172.50$170.00Jul 10$2.35$2.35$0.1515.67$170.15
$175.00$172.50Jul 10$2.30$2.30$0.2011.50$172.70
$162.50$160.00Jul 17$2.30$2.30$0.2011.50$160.20
$175.00$172.50Jul 17$2.30$2.30$0.2011.50$172.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $2.10, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.30355.0%71.3%
$177.50Jul 10Jul 17$0.40354.2%79.5%
$175.00Jul 10Jul 17$0.45329.4%76.4%
$172.50Jul 10Jul 17$0.54303.9%74.5%
$120.00Jul 10Jul 17$0.55428.3%77.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.10428.3%77.0%
$125.00Jul 10Jul 17$0.20355.0%71.3%
$177.50Jul 10Jul 17$0.30353.9%79.4%
$170.00Jul 10Jul 17$0.35277.5%71.8%
$130.00Jul 10Jul 17$0.40282.0%66.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 1.20% of stock, avg 15.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Jul 10$0.73$1.05$1.78$147.22$150.781.20%
$148.00Jul 10$1.27$0.60$1.87$146.13$149.871.26%
$150.00Jul 10$0.38$1.73$2.11$147.89$152.111.42%
$147.00Jul 10$2.00$0.32$2.32$144.68$149.321.56%
$146.00Jul 10$2.83$0.18$3.01$142.99$149.012.02%
$145.00Jul 10$3.70$0.13$3.83$141.17$148.832.58%
$152.50Jul 10$0.08$3.95$4.03$148.47$156.532.71%
$144.00Jul 10$4.65$0.08$4.73$139.27$148.733.18%
$143.00Jul 10$5.30$0.03$5.33$137.67$148.333.58%
$155.00Jul 10$0.03$6.40$6.43$148.57$161.434.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.11% of stock, avg 10.92%)

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$0.18$0.26$145.74$152.76
$152.50$147.00Jul 10$0.08$0.32$0.40$146.60$152.90
$150.00$144.00Jul 10$0.38$0.08$0.46$143.54$150.46
$150.00$145.00Jul 10$0.38$0.13$0.51$144.49$150.51
$150.00$146.00Jul 10$0.38$0.18$0.56$145.44$150.56
$152.50$148.00Jul 10$0.08$0.60$0.68$147.32$153.18
$150.00$147.00Jul 10$0.38$0.32$0.70$146.30$150.70
$149.00$144.00Jul 10$0.73$0.08$0.81$143.19$149.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 298 found (best R:R 14.62, avg credit $1.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Jul 31$4.68$0.3214.62$120.32$134.68
155/160165/170Aug 21$4.65$0.3513.29$155.35$169.65
120/125130/135Aug 7$4.55$0.4510.11$120.45$134.55
120/125130/135Aug 21$4.55$0.4510.11$120.45$134.55
137/138146/147Jul 31$0.90$0.109.00$137.10$146.90
139/140146/147Jul 31$0.90$0.109.00$139.10$146.90
138/139143/144Aug 7$0.90$0.109.00$138.10$143.90
125/130135/140Aug 14$4.50$0.509.00$125.50$139.50
138/139145/146Aug 14$0.90$0.109.00$138.10$145.90
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. 149 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
$152.50$155.00$157.50Jul 24$0.05$2.4549.00
$155.00$157.50$160.00Aug 7$0.05$2.4549.00
$157.50$160.00$162.50Aug 7$0.05$2.4549.00
$165.00$167.50$170.00Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.10$4.9049.00
$170.00$172.50$175.00Aug 14$0.05$2.4549.00
$155.00$160.00$165.00Aug 21$0.10$4.9049.00
$152.50$155.00$157.50Jul 10$0.10$2.4024.00
$152.50$155.00$157.50Jul 17$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. 63 found (best net $-0.03, 60 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$1.85$3.15
$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-$0.03$4.97
$130.00$125.001:2Jul 17-$0.03$4.97
$125.00$120.001:2Jul 31-$0.64$4.36
$150.00$145.001:2Jul 17-$0.95$4.05
$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. 72 found (best yield 10.76%, avg 4.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.000.540.9%10.76%11.63%50011.4K
$149.00Aug 14$15.100.550.2%10.15%10.35%232
$150.00Aug 14$14.800.540.9%9.95%10.82%71137
$155.00Aug 21$13.800.494.2%9.28%13.51%2298.0K
$152.50Aug 14$13.600.512.5%9.15%11.69%35171
$149.00Aug 7$13.100.540.2%8.81%9.00%3127
$155.00Aug 14$12.900.494.2%8.67%12.90%37635
$150.00Aug 7$12.600.530.9%8.47%9.34%911.4K
$160.00Aug 21$12.200.457.6%8.20%15.80%73713.3K
$157.50Aug 14$12.000.465.9%8.07%13.98%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 187,595
Total Puts 159,023
Put/Call Ratio 0.85
Net Difference 28,572

Prior's Put/Call Breakdown

Total Calls 144,240
Total Puts 160,140
Put/Call Ratio 1.11
Net Difference -15,900

Prior 7-Day Put/Call Summary

Total Calls 2,624,778
Total Puts 1,829,828
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