Tour v309
SPCX
SPACE EX TECH SPACEX A
$148.73 -2.25%
(7/10 13:40) ◀
|
Friday, July 10, 2026 (1:45pm)
January 2026
|
▶ (7/10 13:50)
◀ 7/10 13:45 ▶

Option Volume

Detail
ℹ
Current (07/10 1:45pm) 395,016
Calls: 214,335 (54%)
Puts: 180,681 (46%)
Prior (07/08) 340,255
Calls: 160,991 (47%)
Puts: 179,264 (53%)
Current vs Prior +16.09%
Calls: +33.13% (Calls)
Puts: +0.79% (Puts)
Prior 7-Day Total 4,550,928
Calls: 2,678,642 (59%)
Puts: 1,872,286 (41%)
Prior 7-Day Average 650,132
Calls: 382,663 (59%)
Puts: 267,469 (41%)
Current vs Prior 7-Day Avg -39.24%
Calls: -43.99%
Puts: -32.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 1:45pm) $166.64M
Calls: $61.91M (37%)
Puts: $104.73M (63%)
Prior (07/08) $215.00M
Calls: $68.52M (32%)
Puts: $146.48M (68%)
Current vs Prior -22.49%
Calls: -9.64%
Puts: -28.50%
Prior 7-Day Total $2.53B
Calls: $1.09B (43%)
Puts: $1.45B (57%)
Prior 7-Day Average $361.89M
Calls: $155.01M (43%)
Puts: $206.89M (57%)
Current vs Prior 7-Day Avg -53.95%
Calls: -60.06%
Puts: -49.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 1:45pm) 0.84
Prior (07/08) 1.11
Current vs Prior -24.29%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +15.69%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 1:45pm) 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 1.36% | 8.40%8.40% | 24.07%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -74.21% | -24.00%-24.00% | -3.65%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -80.44% | -28.27%-29.52% | -5.84%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -74.21% | -24.00%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.19% | 1.62%
Calls: 8.70% | 1.44%
Puts: 5.68% | 1.80%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior +12.52% | -55.86%
Prior 7-Day Avg 6.52% | 5.15%
Calls: 6.57% | 4.26%
Puts: 6.47% | 6.03%
Current vs 7-Day Avg +10.28% | -68.52%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($104.73M). 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
13:45BEARISHBULLISHBULLISH
13:40BEARISHBULLISHBULLISH
13:35BEARISHBULLISHBULLISH
13:30BEARISHBULLISHBULLISH
13:25BEARISHBULLISHBULLISH
13:20BEARISHBULLISHBULLISH
13:15BEARISHBULLISHBULLISH
13:10BEARISHBULLISHBULLISH
13:05BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:55BEARISHBULLISHBULLISH
12:50BEARISHBULLISHBULLISH
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 317 of results (avg 4.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 218.008.10$8.051.2%2000.333.5K
$155.00Aug 2113.9014.10$14.001.4%2380.498.0K
$145.00Jul 176.907.00$6.951.4%3.1K0.641.9K
$150.00Jul 246.706.80$6.751.5%1.3K0.491.0K
$155.00Aug 1412.8013.00$12.901.6%580.49635
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2117.3017.40$17.350.6%6960.4618.5K
$140.00Aug 2112.3012.40$12.350.8%7100.3613.0K
$155.00Aug 2120.2020.40$20.301.0%3270.5020.6K
$165.00Jul 1016.2016.40$16.301.2%3551.001.5K
$152.50Aug 715.4015.60$15.501.3%50.50251

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.67, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.250.30$0.2817.9%43.2K0.256.2K
$177.50Jul 170.400.45$0.4311.6%1560.061.1K
$175.00Jul 170.450.50$0.4810.4%9120.076.0K
$172.50Jul 170.550.60$0.578.8%2380.091.4K
$149.00Jul 100.600.65$0.637.9%15.5K0.451.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Jul 100.400.45$0.4311.6%18.7K0.346.7K
$130.00Jul 170.400.45$0.4311.6%2.1K0.079.3K
$120.00Jul 240.450.50$0.4810.4%2050.052.4K
$121.00Jul 240.500.60$0.5518.2%10.06--
$123.00Jul 240.600.70$0.6515.4%220.07--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 169 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1728.5029.30$28.902.8%131.00255
$120.00Jul 1027.6029.90$28.758.0%30.9933
$121.00Jul 1026.3029.10$27.7010.1%--0.9912
$122.00Jul 1026.0027.50$26.755.6%--0.9910
$125.00Jul 1023.1024.80$23.957.1%10.9921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 106.206.50$6.354.7%3.1K1.006.1K
$157.50Jul 108.608.90$8.753.4%5351.002.3K
$160.00Jul 1011.2011.40$11.301.8%5051.003.2K
$162.50Jul 1013.6014.10$13.853.6%1211.001.2K
$165.00Jul 1016.2016.40$16.301.2%3551.001.5K

Most actively traded options today. High liquidity = easy entry/exit. 365 active (total vol 321.4K, top 43.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.250.30$0.2817.9%43.2K0.256.2K
$155.00Jul 100.000.05$0.03166.7%15.9K0.0210.2K
$148.00Jul 101.101.20$1.158.7%15.8K0.66919
$152.50Jul 100.050.10$0.0862.5%15.6K0.074.9K
$149.00Jul 100.600.65$0.637.9%15.5K0.451.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.050.10$0.0862.5%20.5K0.0711.0K
$148.00Jul 100.400.45$0.4311.6%18.7K0.346.7K
$150.00Jul 101.501.70$1.6012.5%13.2K0.7512.1K
$147.00Jul 100.200.25$0.2321.7%8.8K0.202.7K
$135.00Jul 170.800.85$0.836.0%6.6K0.1222.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 65 strikes (avg 241.7%, max 645.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21513.9%85.3%502.3%10366
$125.00Jul 10Aug 21426.1%84.8%402.4%1281
$177.50Jul 10Aug 14422.6%87.4%383.7%1432.6K
$175.00Jul 10Aug 21392.8%84.9%362.6%38610.9K
$134.00Jul 10Jul 17271.5%62.5%334.2%4314
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$119.00Jul 10Jul 24531.8%71.3%645.8%49144
$121.00Jul 10Jul 24496.1%70.0%609.0%1681
$123.00Jul 10Jul 24460.8%68.2%576.1%24296
$124.00Jul 10Jul 24443.4%67.7%555.1%14343
$126.00Jul 10Jul 24409.0%66.8%512.3%45260

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 2.94)

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
$150.00$152.50Jul 10$0.20$2.30$0.2011.50$150.20
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
$134.00$130.00Jul 17$0.27$3.73$0.2713.81$133.73
$147.00$146.00Jul 10$0.10$0.90$0.109.00$146.90
$136.00$135.00Jul 17$0.10$0.90$0.109.00$135.90

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 2.00)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 24$4.90$4.90$0.1049.00$124.90
$125.00$130.00Jul 17$4.80$4.80$0.2024.00$129.80
$130.00$134.00Jul 17$3.80$3.80$0.2019.00$133.80
$125.00$128.00Jul 24$2.85$2.85$0.1519.00$127.85
$122.00$125.00Jul 10$2.80$2.80$0.2014.00$124.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$162.50$160.00Jul 17$2.35$2.35$0.1515.67$160.15
$170.00$167.50Jul 24$2.35$2.35$0.1515.67$167.65
$170.00$167.50Jul 17$2.30$2.30$0.2011.50$167.70
$167.50$165.00Jul 24$2.30$2.30$0.2011.50$165.20
$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 $2.06, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.15513.9%77.3%
$177.50Jul 10Jul 17$0.40422.6%79.7%
$175.00Jul 10Jul 17$0.45392.8%76.5%
$172.50Jul 10Jul 17$0.54362.0%74.6%
$170.00Jul 10Jul 17$0.65331.1%72.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.10513.9%77.3%
$125.00Jul 10Jul 17$0.20426.1%71.5%
$175.00Jul 10Jul 17$0.30392.8%76.5%
$172.50Jul 10Jul 17$0.35362.0%74.6%
$130.00Jul 10Jul 17$0.40339.2%66.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 1.02% of stock, avg 15.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Jul 10$0.63$0.88$1.51$147.49$150.511.02%
$148.00Jul 10$1.15$0.43$1.58$146.42$149.581.06%
$150.00Jul 10$0.28$1.60$1.88$148.12$151.881.26%
$147.00Jul 10$1.90$0.23$2.13$144.87$149.131.43%
$146.00Jul 10$2.80$0.13$2.93$143.07$148.931.97%
$145.00Jul 10$3.75$0.08$3.83$141.17$148.832.58%
$152.50Jul 10$0.08$3.85$3.93$148.57$156.432.64%
$144.00Jul 10$4.55$0.03$4.58$139.42$148.583.08%
$143.00Jul 10$5.80$0.03$5.83$137.17$148.833.92%
$155.00Jul 10$0.03$6.35$6.38$148.62$161.384.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.11% of stock, avg 10.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$145.00Jul 10$0.08$0.08$0.16$144.84$152.66
$152.50$146.00Jul 10$0.08$0.13$0.21$145.79$152.71
$152.50$147.00Jul 10$0.08$0.23$0.31$146.69$152.81
$150.00$145.00Jul 10$0.28$0.08$0.36$144.64$150.36
$150.00$146.00Jul 10$0.28$0.13$0.41$145.59$150.41
$150.00$147.00Jul 10$0.28$0.23$0.51$146.49$150.51
$152.50$148.00Jul 10$0.08$0.43$0.51$147.49$153.01
$149.00$145.00Jul 10$0.63$0.08$0.71$144.29$149.71
$150.00$148.00Jul 10$0.28$0.43$0.71$147.29$150.71
$149.00$146.00Jul 10$0.63$0.13$0.76$145.24$149.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 296 found (best R:R 15.67, avg credit $1.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160165/170Aug 21$4.70$0.3015.67$155.30$169.70
120/125130/135Jul 31$4.65$0.3513.29$120.35$134.65
120/125130/135Aug 21$4.65$0.3513.29$120.35$134.65
130/134140/144Aug 14$3.70$0.3012.33$130.30$143.70
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
135/136138/139Jul 17$0.90$0.109.00$135.10$138.90
136/137143/144Jul 31$0.90$0.109.00$136.10$143.90
139/140143/144Jul 31$0.90$0.109.00$139.10$143.90
137/138143/144Aug 7$0.90$0.109.00$137.10$143.90
137/138145/146Aug 7$0.90$0.109.00$137.10$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
$172.50$175.00$177.50Jul 24$0.05$2.4549.00
$162.50$165.00$167.50Aug 7$0.05$2.4549.00
$152.50$155.00$157.50Aug 14$0.05$2.4549.00
$157.50$160.00$162.50Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$172.50$175.00Jul 10$0.05$2.4549.00
$120.00$125.00$130.00Jul 17$0.10$4.9049.00
$160.00$162.50$165.00Jul 31$0.05$2.4549.00
$120.00$125.00$130.00Aug 14$0.10$4.9049.00
$120.00$125.00$130.00Aug 21$0.15$4.8532.33

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, 60 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-$0.75$4.25
$130.00$125.001:2Jul 31-$0.92$4.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 10.69%, avg 4.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.900.540.8%10.69%11.54%57911.4K
$149.00Aug 14$15.000.550.2%10.09%10.27%432
$150.00Aug 14$14.700.540.8%9.88%10.74%89137
$155.00Aug 21$13.900.494.2%9.35%13.56%2388.0K
$152.50Aug 14$13.500.512.5%9.08%11.61%38171
$149.00Aug 7$13.000.540.2%8.74%8.92%3227
$155.00Aug 14$12.800.494.2%8.61%12.82%58635
$150.00Aug 7$12.500.530.8%8.40%9.26%1031.4K
$160.00Aug 21$12.100.457.6%8.14%15.71%76413.3K
$157.50Aug 14$11.800.465.9%7.93%13.83%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 214,335
Total Puts 180,681
Put/Call Ratio 0.84
Net Difference 33,654

Prior's Put/Call Breakdown

Total Calls 160,991
Total Puts 179,264
Put/Call Ratio 1.11
Net Difference -18,273

Prior 7-Day Put/Call Summary

Total Calls 2,678,642
Total Puts 1,872,286
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