Tour v309
SPCX
SPACE EX TECH SPACEX A
$148.91 -2.14%
(7/10 13:55) ◀
|
Friday, July 10, 2026 (2:00pm)
January 2026
|
▶ (7/10 14:05)
◀ 7/10 14:00 ▶

Option Volume

Detail
ℹ
Current (07/10 2:00pm) 403,237
Calls: 218,887 (54%)
Puts: 184,350 (46%)
Prior (07/08) 389,373
Calls: 181,615 (47%)
Puts: 207,758 (53%)
Current vs Prior +3.56%
Calls: +20.52% (Calls)
Puts: -11.27% (Puts)
Prior 7-Day Total 4,564,366
Calls: 2,685,937 (59%)
Puts: 1,878,429 (41%)
Prior 7-Day Average 652,052
Calls: 383,705 (59%)
Puts: 268,347 (41%)
Current vs Prior 7-Day Avg -38.16%
Calls: -42.95%
Puts: -31.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 2:00pm) $169.68M
Calls: $63.85M (38%)
Puts: $105.83M (62%)
Prior (07/08) $256.06M
Calls: $78.52M (31%)
Puts: $177.53M (69%)
Current vs Prior -33.73%
Calls: -18.69%
Puts: -40.39%
Prior 7-Day Total $2.54B
Calls: $1.09B (43%)
Puts: $1.45B (57%)
Prior 7-Day Average $362.95M
Calls: $155.44M (43%)
Puts: $207.51M (57%)
Current vs Prior 7-Day Avg -53.25%
Calls: -58.93%
Puts: -49.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 2:00pm) 0.84
Prior (07/08) 1.14
Current vs Prior -26.38%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +15.58%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 2:00pm) 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% | 8.33%8.33% | 24.11%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -74.37% | -24.70%-24.70% | -3.50%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -80.56% | -28.93%-30.17% | -5.70%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -74.37% | -24.70%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.63% | 3.28%
Calls: 3.94% | 2.86%
Puts: 13.33% | 3.70%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior +35.05% | -10.63%
Prior 7-Day Avg 6.52% | 5.15%
Calls: 6.57% | 4.26%
Puts: 6.47% | 6.03%
Current vs 7-Day Avg +32.36% | -36.26%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($105.83M). P/C ratio dropping 26% - 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
14:00BEARISHBULLISHBULLISH
13:55BEARISHBULLISHBULLISH
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 320 of results (avg 4.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 149.509.60$9.551.0%270.39465
$145.00Aug 2118.5018.70$18.601.1%2.4K0.58748
$125.00Jul 1724.0024.30$24.151.2%410.94521
$172.50Aug 147.607.70$7.651.3%120.3341
$155.00Aug 2114.0014.20$14.101.4%2400.498.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2120.1020.30$20.201.0%3270.5020.6K
$152.50Aug 1417.4017.60$17.501.1%20.49290
$150.00Aug 2117.2017.40$17.301.2%6980.4618.5K
$148.00Aug 1414.9015.10$15.001.3%400.4441
$145.00Aug 2114.6014.80$14.701.4%3.3K0.419.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.65, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.250.30$0.2817.9%43.5K0.276.2K
$177.50Jul 170.400.45$0.4311.6%1580.061.1K
$175.00Jul 170.450.50$0.4810.4%9870.076.0K
$172.50Jul 170.550.60$0.578.8%2380.091.4K
$149.00Jul 100.650.70$0.687.4%16.4K0.481.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Jul 100.350.40$0.3813.2%18.8K0.316.7K
$130.00Jul 170.350.40$0.3813.2%2.2K0.069.3K
$120.00Jul 240.450.50$0.4810.4%2060.052.4K
$121.00Jul 240.500.55$0.539.4%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 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1728.7029.30$29.002.1%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 106.006.40$6.206.5%3.1K1.006.1K
$157.50Jul 108.508.70$8.602.3%5401.002.3K
$160.00Jul 1011.0011.20$11.101.8%5391.003.2K
$162.50Jul 1013.5014.00$13.753.6%1251.001.2K
$165.00Jul 1016.0016.30$16.151.9%3591.001.5K

Most actively traded options today. High liquidity = easy entry/exit. 367 active (total vol 328.5K, top 43.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.250.30$0.2817.9%43.5K0.276.2K
$148.00Jul 101.251.30$1.273.9%16.6K0.69919
$149.00Jul 100.650.70$0.687.4%16.4K0.481.2K
$155.00Jul 100.000.05$0.03166.7%16.0K0.0210.2K
$152.50Jul 100.050.10$0.0862.5%15.8K0.074.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.000.05$0.03166.7%20.8K0.0311.0K
$148.00Jul 100.350.40$0.3813.2%18.8K0.316.7K
$150.00Jul 101.351.45$1.407.1%13.7K0.7412.1K
$147.00Jul 100.150.20$0.1827.8%8.9K0.172.7K
$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. 66 strikes (avg 244.7%, max 655.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21544.3%85.5%536.3%10366
$125.00Jul 10Aug 21451.8%85.1%431.1%1281
$177.50Jul 10Aug 14442.8%87.2%407.9%1432.6K
$175.00Jul 10Aug 21411.4%84.9%384.5%40310.9K
$134.00Jul 10Jul 17288.9%62.3%363.4%4314
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$121.00Jul 10Jul 24525.7%69.6%655.2%2681
$123.00Jul 10Jul 24488.3%68.5%612.4%24296
$124.00Jul 10Jul 24470.0%67.5%596.5%14343
$126.00Jul 10Jul 24433.7%66.7%550.4%45260
$120.00Jul 10Aug 21544.3%85.5%536.3%1.4K10.8K

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 2.94)

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$0.15$4.85$0.1532.33$129.85
$123.00$121.00Jul 24$0.12$1.88$0.1215.67$122.88
$134.00$130.00Jul 17$0.30$3.70$0.3012.33$133.70
$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. 292 found (best R:R 49.00, avg 2.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 24$4.90$4.90$0.1049.00$124.90
$120.00$125.00Jul 17$4.85$4.85$0.1532.33$124.85
$125.00$130.00Jul 17$4.80$4.80$0.2024.00$129.80
$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
$157.50$155.00Jul 10$2.40$2.40$0.1024.00$155.10
$165.00$162.50Jul 10$2.40$2.40$0.1024.00$162.60
$170.00$167.50Jul 17$2.40$2.40$0.1024.00$167.60
$175.00$172.50Jul 17$2.35$2.35$0.1515.67$172.65
$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. 72 found (avg debit $2.04, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.20451.8%71.9%
$120.00Jul 10Jul 17$0.25544.3%77.6%
$177.50Jul 10Jul 17$0.40442.8%79.4%
$175.00Jul 10Jul 17$0.45411.4%76.2%
$172.50Jul 10Jul 17$0.54378.3%74.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.10544.3%77.6%
$125.00Jul 10Jul 17$0.20451.8%71.9%
$175.00Jul 10Jul 17$0.25411.4%76.2%
$130.00Jul 10Jul 17$0.35360.2%65.1%
$172.50Jul 10Jul 17$0.45378.3%74.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.96% of stock, avg 15.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Jul 10$0.68$0.75$1.43$147.57$150.430.96%
$148.00Jul 10$1.27$0.38$1.65$146.35$149.651.11%
$150.00Jul 10$0.28$1.40$1.68$148.32$151.681.13%
$147.00Jul 10$2.05$0.18$2.23$144.77$149.231.50%
$146.00Jul 10$2.98$0.08$3.06$142.94$149.062.05%
$152.50Jul 10$0.08$3.70$3.78$148.72$156.282.54%
$145.00Jul 10$3.95$0.03$3.98$141.02$148.982.67%
$144.00Jul 10$4.85$0.03$4.88$139.12$148.883.28%
$143.00Jul 10$5.85$0.03$5.88$137.12$148.883.95%
$155.00Jul 10$0.03$6.20$6.23$148.77$161.234.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 0.11% of stock, avg 11.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$146.00Jul 10$0.08$0.08$0.16$145.84$152.66
$152.50$147.00Jul 10$0.08$0.18$0.26$146.74$152.76
$150.00$146.00Jul 10$0.28$0.08$0.36$145.64$150.36
$150.00$147.00Jul 10$0.28$0.18$0.46$146.54$150.46
$152.50$148.00Jul 10$0.08$0.38$0.46$147.54$152.96
$150.00$148.00Jul 10$0.28$0.38$0.66$147.34$150.66
$149.00$146.00Jul 10$0.68$0.08$0.76$145.24$149.76
$149.00$147.00Jul 10$0.68$0.18$0.86$146.14$149.86
$149.00$148.00Jul 10$0.68$0.38$1.06$146.94$150.06
$160.00$139.00Jul 17$1.55$1.38$2.93$136.07$162.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 285 found (best R:R 13.29, avg credit $1.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160165/170Aug 21$4.65$0.3513.29$155.35$169.65
120/125130/135Jul 31$4.58$0.4210.90$120.42$134.58
120/125130/135Aug 21$4.55$0.4510.11$120.45$134.55
135/140145/150Aug 21$4.55$0.4510.11$135.45$149.55
133/134139/140Jul 24$0.90$0.109.00$133.10$139.90
134/135139/140Jul 24$0.90$0.109.00$134.10$139.90
135/136139/140Jul 24$0.90$0.109.00$135.10$139.90
139/140145/146Jul 31$0.90$0.109.00$139.10$145.90
140/141145/146Jul 31$0.90$0.109.00$140.10$145.90
150/155160/165Aug 21$4.50$0.509.00$150.50$164.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.05$4.9599.00
$152.50$155.00$157.50Jul 10$0.05$2.4549.00
$155.00$157.50$160.00Jul 24$0.05$2.4549.00
$162.50$165.00$167.50Jul 31$0.05$2.4549.00
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 24$0.05$2.4549.00
$155.00$160.00$165.00Aug 21$0.10$4.9049.00
$120.00$125.00$130.00Aug 21$0.15$4.8532.33
$155.00$157.50$160.00Jul 10$0.10$2.4024.00
$170.00$172.50$175.00Jul 10$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. 65 found (best net $-0.03, 61 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$1.70$3.30
$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-$0.08$4.92
$125.00$120.001:2Jul 31-$0.59$4.41
$150.00$145.001:2Jul 17-$0.70$4.30
$130.00$125.001:2Jul 31-$0.85$4.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 10.74%, avg 4.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.000.540.7%10.74%11.48%58211.4K
$149.00Aug 14$15.000.550.1%10.07%10.13%632
$150.00Aug 14$14.700.540.7%9.87%10.60%89137
$155.00Aug 21$14.000.494.1%9.40%13.49%2408.0K
$152.50Aug 14$13.700.512.4%9.20%11.61%40171
$149.00Aug 7$13.100.540.1%8.80%8.86%3227
$155.00Aug 14$12.800.494.1%8.60%12.69%58635
$150.00Aug 7$12.500.530.7%8.39%9.13%1031.4K
$160.00Aug 21$12.200.457.5%8.19%15.64%81613.3K
$157.50Aug 14$11.900.465.8%7.99%13.76%872

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 218,887
Total Puts 184,350
Put/Call Ratio 0.84
Net Difference 34,537

Prior's Put/Call Breakdown

Total Calls 181,615
Total Puts 207,758
Put/Call Ratio 1.14
Net Difference -26,143

Prior 7-Day Put/Call Summary

Total Calls 2,685,937
Total Puts 1,878,429
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