Tour v309
SPCX
SPACE EX TECH SPACEX A
$148.54 -2.38%
(7/10 12:40) ◀
|
Friday, July 10, 2026 (12:45pm)
January 2026
|
▶ (7/10 12:50)
◀ 7/10 12:45 ▶

Option Volume

Detail
ℹ
Current (07/10 12:45pm) 350,158
Calls: 188,740 (54%)
Puts: 161,418 (46%)
Prior (07/08) 307,375
Calls: 145,260 (47%)
Puts: 162,115 (53%)
Current vs Prior +13.92%
Calls: +29.93% (Calls)
Puts: -0.43% (Puts)
Prior 7-Day Total 4,458,735
Calls: 2,627,076 (59%)
Puts: 1,831,659 (41%)
Prior 7-Day Average 636,962
Calls: 375,296 (59%)
Puts: 261,665 (41%)
Current vs Prior 7-Day Avg -45.03%
Calls: -49.71%
Puts: -38.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 12:45pm) $146.88M
Calls: $52.78M (36%)
Puts: $94.09M (64%)
Prior (07/08) $182.15M
Calls: $61.10M (34%)
Puts: $121.05M (66%)
Current vs Prior -19.36%
Calls: -13.61%
Puts: -22.27%
Prior 7-Day Total $2.50B
Calls: $1.07B (43%)
Puts: $1.43B (57%)
Prior 7-Day Average $356.47M
Calls: $152.42M (43%)
Puts: $204.05M (57%)
Current vs Prior 7-Day Avg -58.80%
Calls: -65.37%
Puts: -53.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:45pm) 0.86
Prior (07/08) 1.12
Current vs Prior -23.37%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +17.03%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 12:45pm) 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 1.55% | 8.55%8.55% | 24.27%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -70.75% | -22.69%-22.69% | -2.86%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -77.82% | -27.03%-28.30% | -5.06%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -70.75% | -22.69%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.71% | 1.59%
Calls: 8.33% | 1.44%
Puts: 9.09% | 1.74%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior +36.31% | -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 +33.59% | -69.10%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($94.09M). 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
12:45BEARISHBULLISHBULLISH
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 300 of results (avg 4.3%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2118.4018.60$18.501.1%2.3K0.58748
$155.00Aug 2114.0014.20$14.101.4%2310.498.0K
$145.00Jul 176.907.00$6.951.4%2.9K0.631.9K
$150.00Jul 246.806.90$6.851.5%1.2K0.491.0K
$160.00Aug 2112.2012.40$12.301.6%7380.4513.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Aug 710.6010.70$10.650.9%20.39151
$150.00Jul 248.108.20$8.151.2%3850.512.1K
$145.00Aug 2114.8015.00$14.901.3%2.7K0.419.6K
$135.00Aug 77.307.40$7.351.4%2970.303.4K
$125.00Aug 216.806.90$6.851.5%7450.2330.8K

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%40.3K0.276.2K
$177.50Jul 170.400.45$0.4311.6%1190.061.1K
$175.00Jul 170.450.50$0.4810.4%7720.076.0K
$172.50Jul 170.550.60$0.578.8%2040.081.4K
$149.00Jul 100.650.70$0.687.4%14.3K0.421.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Jul 100.300.35$0.3215.6%7.8K0.242.7K
$130.00Jul 170.400.45$0.4311.6%1.9K0.079.3K
$120.00Jul 240.500.60$0.5518.2%1520.062.4K
$148.00Jul 100.550.65$0.6016.7%17.8K0.406.7K
$123.00Jul 240.700.75$0.736.8%220.07--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 168 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1728.4029.90$29.155.1%91.00255
$120.00Jul 1027.3029.90$28.609.1%30.9933
$121.00Jul 1026.2029.10$27.6510.5%--0.9912
$122.00Jul 1025.3028.10$26.7010.5%--0.9910
$125.00Jul 1022.3024.90$23.6011.0%--0.9921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 106.206.60$6.406.2%3.0K1.006.1K
$157.50Jul 108.609.20$8.906.7%5001.002.3K
$160.00Jul 1011.2011.70$11.454.4%4001.003.2K
$162.50Jul 1013.6014.10$13.853.6%821.001.2K
$165.00Jul 1016.1016.70$16.403.7%3311.001.5K

Most actively traded options today. High liquidity = easy entry/exit. 359 active (total vol 294.1K, top 40.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.350.40$0.3813.2%40.3K0.276.2K
$155.00Jul 100.000.05$0.03166.7%15.6K0.0210.2K
$152.50Jul 100.050.10$0.0862.5%14.6K0.074.9K
$149.00Jul 100.650.70$0.687.4%14.3K0.421.2K
$148.00Jul 101.151.25$1.208.3%14.0K0.60919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.050.10$0.0862.5%19.9K0.0711.0K
$148.00Jul 100.550.65$0.6016.7%17.8K0.406.7K
$150.00Jul 101.701.85$1.788.4%12.0K0.7312.1K
$147.00Jul 100.300.35$0.3215.6%7.8K0.242.7K
$135.00Jul 170.850.90$0.885.7%5.9K0.1322.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 199.0%, max 514.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21432.2%86.6%399.1%10366
$125.00Jul 10Aug 21358.1%85.6%318.3%1181
$177.50Jul 10Aug 14360.1%88.0%309.0%1032.6K
$175.00Jul 10Aug 21334.1%85.3%291.6%36510.9K
$134.00Jul 10Jul 17227.3%63.8%256.1%3514
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$119.00Jul 10Jul 24447.3%72.7%514.9%47144
$123.00Jul 10Jul 24387.3%69.8%454.7%24296
$124.00Jul 10Jul 24372.6%69.2%438.3%11343
$126.00Jul 10Jul 24342.7%67.6%406.9%42260
$120.00Jul 10Aug 21432.2%86.6%399.1%1.2K10.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 49.00, avg 2.88)

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$0.23$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$0.35$3.65$0.3510.43$133.65
$127.00$126.00Jul 24$0.10$0.90$0.109.00$126.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 293 found (best R:R 49.00, avg 1.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.90$4.90$0.1049.00$129.90
$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
$127.00$130.00Jul 10$2.55$2.55$0.455.67$129.55
$135.00$136.00Jul 10$0.85$0.85$0.155.67$135.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$172.50$170.00Jul 17$2.40$2.40$0.1024.00$170.10
$172.50$170.00Jul 10$2.35$2.35$0.1515.67$170.15
$167.50$165.00Jul 17$2.35$2.35$0.1515.67$165.15
$175.00$172.50Jul 10$2.30$2.30$0.2011.50$172.70
$175.00$172.50Jul 31$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 $2.12, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.30358.1%71.0%
$177.50Jul 10Jul 17$0.40360.1%79.8%
$175.00Jul 10Jul 17$0.45334.1%76.7%
$130.00Jul 10Jul 17$0.50284.5%66.9%
$172.50Jul 10Jul 17$0.54308.4%74.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.10432.2%76.7%
$125.00Jul 10Jul 17$0.20358.1%71.0%
$170.00Jul 10Jul 17$0.30282.0%72.2%
$177.50Jul 10Jul 17$0.30360.1%79.8%
$172.50Jul 10Jul 17$0.35308.4%74.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 1.20% of stock, avg 15.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Jul 10$0.68$1.10$1.78$147.22$150.781.20%
$148.00Jul 10$1.20$0.60$1.80$146.20$149.801.21%
$150.00Jul 10$0.38$1.78$2.16$147.84$152.161.45%
$147.00Jul 10$1.90$0.32$2.22$144.78$149.221.49%
$146.00Jul 10$2.83$0.18$3.01$142.99$149.012.03%
$145.00Jul 10$3.65$0.08$3.73$141.27$148.732.51%
$152.50Jul 10$0.08$4.00$4.08$148.42$156.582.75%
$144.00Jul 10$4.65$0.08$4.73$139.27$148.733.18%
$143.00Jul 10$5.25$0.03$5.28$137.72$148.283.55%
$155.00Jul 10$0.03$6.40$6.43$148.57$161.434.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.11% of stock, avg 10.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$145.00Jul 10$0.08$0.08$0.16$144.84$152.66
$152.50$144.00Jul 10$0.08$0.08$0.16$143.84$152.66
$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$145.00Jul 10$0.38$0.08$0.46$144.54$150.46
$150.00$144.00Jul 10$0.38$0.08$0.46$143.54$150.46
$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$145.00Jul 10$0.68$0.08$0.76$144.24$149.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 307 found (best R:R 15.67, avg credit $1.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Jul 31$4.70$0.3015.67$120.30$134.70
155/160165/170Aug 21$4.65$0.3513.29$155.35$169.65
120/125130/135Aug 21$4.60$0.4011.50$120.40$134.60
137/138143/144Jul 31$0.90$0.109.00$137.10$143.90
138/139143/144Jul 31$0.90$0.109.00$138.10$143.90
139/140146/147Jul 31$0.90$0.109.00$139.10$146.90
139/140147/148Jul 31$0.90$0.109.00$139.10$147.90
120/125130/135Aug 7$4.50$0.509.00$120.50$134.50
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

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
$167.50$170.00$172.50Jul 24$0.05$2.4549.00
$165.00$167.50$170.00Aug 7$0.05$2.4549.00
$170.00$172.50$175.00Aug 14$0.05$2.4549.00
$135.00$140.00$145.00Aug 21$0.10$4.9049.00
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
$165.00$167.50$170.00Jul 17$0.05$2.4549.00
$170.00$172.50$175.00Jul 17$0.05$2.4549.00
$170.00$172.50$175.00Aug 14$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. 64 found (best net $-0.03, 61 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$1.75$3.25
$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-$0.60$4.40
$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 10.77%, avg 4.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.000.541.0%10.77%11.75%50311.4K
$149.00Aug 14$15.100.550.3%10.17%10.48%232
$150.00Aug 14$14.800.541.0%9.96%10.95%71137
$155.00Aug 21$14.000.494.3%9.43%13.77%2318.0K
$152.50Aug 14$13.600.512.7%9.16%11.82%35171
$149.00Aug 7$13.200.540.3%8.89%9.20%3127
$155.00Aug 14$12.900.494.3%8.68%13.03%47635
$150.00Aug 7$12.600.531.0%8.48%9.47%911.4K
$160.00Aug 21$12.200.457.7%8.21%15.93%73813.3K
$157.50Aug 14$11.900.466.0%8.01%14.04%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 188,740
Total Puts 161,418
Put/Call Ratio 0.86
Net Difference 27,322

Prior's Put/Call Breakdown

Total Calls 145,260
Total Puts 162,115
Put/Call Ratio 1.12
Net Difference -16,855

Prior 7-Day Put/Call Summary

Total Calls 2,627,076
Total Puts 1,831,659
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