Tour v309
SPCX
SPACE EX TECH SPACEX A
$148.71 -2.27%
(7/10 13:45) ◀
|
Friday, July 10, 2026 (1:50pm)
January 2026
|
▶ (7/10 13:55)
◀ 7/10 13:50 ▶

Option Volume

Detail
ℹ
Current (07/10 1:50pm) 396,991
Calls: 215,548 (54%)
Puts: 181,443 (46%)
Prior (07/08) 345,097
Calls: 163,189 (47%)
Puts: 181,908 (53%)
Current vs Prior +15.04%
Calls: +32.08% (Calls)
Puts: -0.26% (Puts)
Prior 7-Day Total 4,555,681
Calls: 2,680,725 (59%)
Puts: 1,874,956 (41%)
Prior 7-Day Average 650,811
Calls: 382,960 (59%)
Puts: 267,850 (41%)
Current vs Prior 7-Day Avg -39.00%
Calls: -43.72%
Puts: -32.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 1:50pm) $167.55M
Calls: $62.41M (37%)
Puts: $105.15M (63%)
Prior (07/08) $217.96M
Calls: $68.28M (31%)
Puts: $149.69M (69%)
Current vs Prior -23.13%
Calls: -8.60%
Puts: -29.75%
Prior 7-Day Total $2.54B
Calls: $1.09B (43%)
Puts: $1.45B (57%)
Prior 7-Day Average $362.33M
Calls: $155.17M (43%)
Puts: $207.16M (57%)
Current vs Prior 7-Day Avg -53.76%
Calls: -59.78%
Puts: -49.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 1:50pm) 0.84
Prior (07/08) 1.11
Current vs Prior -24.48%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +15.43%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 1:50pm) 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 1.37% | 8.37%8.37% | 24.14%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -74.21% | -24.29%-24.29% | -3.37%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -80.44% | -28.55%-29.80% | -5.57%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -74.21% | -24.29%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.19% | 2.35%
Calls: 8.70% | 2.90%
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% | -35.97%
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% | -54.33%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($105.15M). 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
13:50BEARISHBULLISHBULLISH
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 321 of results (avg 4.2%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2112.2012.30$12.250.8%7890.4513.3K
$145.00Aug 2118.4018.60$18.501.1%2.4K0.58748
$150.00Jul 246.706.80$6.751.5%1.3K0.491.0K
$155.00Aug 1412.8013.00$12.901.6%580.49635
$157.50Aug 1411.9012.10$12.001.7%70.4672
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2114.7014.80$14.750.7%3.3K0.419.6K
$155.00Aug 2120.2020.40$20.301.0%3270.5020.6K
$152.50Aug 1417.5017.70$17.601.1%20.49290
$150.00Aug 2117.3017.50$17.401.1%6980.4618.5K
$144.00Jul 317.207.30$7.251.4%1320.39106

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%43.3K0.256.2K
$177.50Jul 170.400.45$0.4311.6%1570.061.1K
$175.00Jul 170.450.50$0.4810.4%9230.076.0K
$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. 170 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 106.106.40$6.254.8%3.1K1.006.1K
$157.50Jul 108.608.90$8.753.4%5351.002.3K
$160.00Jul 1011.2011.40$11.301.8%5101.003.2K
$162.50Jul 1013.6014.00$13.802.9%1211.001.2K
$165.00Jul 1016.1016.40$16.251.8%3571.001.5K

Most actively traded options today. High liquidity = easy entry/exit. 366 active (total vol 323.2K, top 43.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.250.30$0.2817.9%43.3K0.256.2K
$148.00Jul 101.101.20$1.158.7%16.4K0.66919
$155.00Jul 100.000.05$0.03166.7%15.9K0.0210.2K
$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%20.6K0.0711.0K
$148.00Jul 100.400.45$0.4311.6%18.7K0.346.7K
$150.00Jul 101.501.60$1.556.5%13.3K0.7512.1K
$147.00Jul 100.200.25$0.2321.7%8.9K0.192.7K
$135.00Jul 170.750.80$0.786.4%6.7K0.1222.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 67 strikes (avg 239.7%, max 658.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21523.0%85.4%512.5%10366
$125.00Jul 10Aug 21433.8%84.9%410.9%1281
$177.50Jul 10Aug 14429.4%87.4%391.6%1432.6K
$175.00Jul 10Aug 21399.2%85.1%369.1%39010.9K
$134.00Jul 10Jul 17276.5%62.5%342.1%4314
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$119.00Jul 10Jul 24541.2%71.4%658.1%49144
$121.00Jul 10Jul 24505.0%70.1%620.7%1681
$123.00Jul 10Jul 24469.0%68.3%587.2%24296
$124.00Jul 10Jul 24451.3%67.8%565.8%14343
$126.00Jul 10Jul 24416.4%66.4%527.2%45260

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 219 found (best R:R 49.00, avg 2.90)

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
$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
$128.00$127.00Jul 24$0.10$0.90$0.109.00$127.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 290 found (best R:R 49.00, avg 2.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 24$4.90$4.90$0.1049.00$124.90
$130.00$134.00Jul 17$3.85$3.85$0.1525.67$133.85
$120.00$125.00Jul 17$4.80$4.80$0.2024.00$124.80
$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
$155.00$152.50Jul 10$2.40$2.40$0.1024.00$152.60
$172.50$170.00Jul 10$2.40$2.40$0.1024.00$170.10
$170.00$167.50Jul 17$2.35$2.35$0.1515.67$167.65
$170.00$167.50Jul 24$2.35$2.35$0.1515.67$167.65
$152.50$150.00Jul 10$2.30$2.30$0.2011.50$150.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $2.04, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.15523.0%77.3%
$125.00Jul 10Jul 17$0.15433.8%71.5%
$177.50Jul 10Jul 17$0.40429.4%79.7%
$175.00Jul 10Jul 17$0.45399.2%76.6%
$172.50Jul 10Jul 17$0.54368.2%74.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.10523.0%77.3%
$125.00Jul 10Jul 17$0.20433.8%71.5%
$175.00Jul 10Jul 17$0.35399.2%76.6%
$130.00Jul 10Jul 17$0.40345.3%66.6%
$172.50Jul 10Jul 17$0.40368.2%74.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 1.02% of stock, avg 15.18%)

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$1.55$1.83$148.17$151.831.23%
$147.00Jul 10$1.95$0.23$2.18$144.82$149.181.47%
$146.00Jul 10$2.85$0.13$2.98$143.02$148.982.00%
$145.00Jul 10$3.80$0.08$3.88$141.12$148.882.61%
$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$5.75$0.03$5.78$137.22$148.783.89%
$155.00Jul 10$0.03$6.25$6.28$148.72$161.284.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.11% of stock, avg 10.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$145.00Jul 10$0.08$0.08$0.16$144.84$152.66
$152.50$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. 281 found (best R:R 13.29, avg credit $1.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Jul 31$4.65$0.3513.29$120.35$134.65
120/125130/135Aug 21$4.60$0.4011.50$120.40$134.60
155/160165/170Aug 21$4.60$0.4011.50$155.40$169.60
140/145150/155Aug 21$4.55$0.4510.11$140.45$154.55
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
139/140143/144Jul 31$0.90$0.109.00$139.10$143.90
139/140144/145Jul 31$0.90$0.109.00$139.10$144.90
139/140145/146Jul 31$0.90$0.109.00$139.10$145.90
135/136140/141Aug 7$0.90$0.109.00$135.10$140.90
135/136143/144Aug 7$0.90$0.109.00$135.10$143.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 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
$140.00$145.00$150.00Aug 21$0.10$4.9049.00
$157.50$160.00$162.50Jul 17$0.07$2.4334.71
$165.00$167.50$170.00Jul 24$0.07$2.4334.71
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 17$0.05$2.4549.00
$160.00$162.50$165.00Jul 31$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. 65 found (best net $-0.03, 61 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-$0.03$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 10.76%, avg 4.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.000.540.9%10.76%11.63%58111.4K
$149.00Aug 14$15.000.550.2%10.09%10.28%432
$150.00Aug 14$14.700.540.9%9.89%10.75%89137
$155.00Aug 21$13.900.494.2%9.35%13.58%2398.0K
$152.50Aug 14$13.500.512.5%9.08%11.63%38171
$149.00Aug 7$13.000.540.2%8.74%8.94%3227
$155.00Aug 14$12.800.494.2%8.61%12.84%58635
$150.00Aug 7$12.500.530.9%8.41%9.27%1031.4K
$160.00Aug 21$12.200.457.6%8.20%15.80%78913.3K
$157.50Aug 14$11.900.465.9%8.00%13.91%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 215,548
Total Puts 181,443
Put/Call Ratio 0.84
Net Difference 34,105

Prior's Put/Call Breakdown

Total Calls 163,189
Total Puts 181,908
Put/Call Ratio 1.11
Net Difference -18,719

Prior 7-Day Put/Call Summary

Total Calls 2,680,725
Total Puts 1,874,956
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