Tour v309
SPCX
SPACE EX TECH SPACEX A
$148.95 -2.11%
(7/10 14:00) ◀
|
Friday, July 10, 2026 (2:05pm)
January 2026
|
▶ (7/10 14:10)
◀ 7/10 14:05 ▶

Option Volume

Detail
ℹ
Current (07/10 2:05pm) 407,030
Calls: 221,056 (54%)
Puts: 185,974 (46%)
Prior (07/08) 403,412
Calls: 185,046 (46%)
Puts: 218,366 (54%)
Current vs Prior +0.90%
Calls: +19.46% (Calls)
Puts: -14.83% (Puts)
Prior 7-Day Total 4,570,612
Calls: 2,689,276 (59%)
Puts: 1,881,336 (41%)
Prior 7-Day Average 652,944
Calls: 384,182 (59%)
Puts: 268,762 (41%)
Current vs Prior 7-Day Avg -37.66%
Calls: -42.46%
Puts: -30.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 2:05pm) $171.61M
Calls: $65.18M (38%)
Puts: $106.43M (62%)
Prior (07/08) $260.54M
Calls: $81.54M (31%)
Puts: $179.00M (69%)
Current vs Prior -34.13%
Calls: -20.07%
Puts: -40.54%
Prior 7-Day Total $2.54B
Calls: $1.09B (43%)
Puts: $1.45B (57%)
Prior 7-Day Average $363.26M
Calls: $155.65M (43%)
Puts: $207.61M (57%)
Current vs Prior 7-Day Avg -52.76%
Calls: -58.12%
Puts: -48.74%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 2:05pm) 0.84
Prior (07/08) 1.18
Current vs Prior -28.71%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +15.45%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 2:05pm) 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% | 8.36%8.36% | 24.10%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -74.38% | -24.42%-24.42% | -3.53%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -80.57% | -28.67%-29.91% | -5.72%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -74.38% | -24.42%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.57% | 2.56%
Calls: 11.81% | 1.42%
Puts: 13.33% | 3.70%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior +96.71% | -30.25%
Prior 7-Day Avg 6.52% | 5.15%
Calls: 6.57% | 4.26%
Puts: 6.47% | 6.03%
Current vs 7-Day Avg +92.79% | -50.25%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($106.43M). P/C ratio dropping 29% - 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
14:05BEARISHBULLISHBULLISH
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 317 of results (avg 4.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Jul 319.609.70$9.651.0%3340.5333
$145.00Jul 177.007.10$7.051.4%3.2K0.641.9K
$150.00Jul 246.806.90$6.851.5%1.3K0.501.0K
$145.00Aug 2118.5018.80$18.651.6%2.4K0.59748
$160.00Aug 2112.2012.40$12.301.6%8230.4513.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 178.608.70$8.651.2%8280.677.5K
$130.00Aug 218.208.30$8.251.2%5670.2710.1K
$160.00Aug 2123.1023.40$23.251.3%980.5514.1K
$145.00Aug 2114.5014.70$14.601.4%3.3K0.419.6K
$149.00Jul 247.207.30$7.251.4%2080.48635

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.64, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.300.35$0.3215.6%43.8K0.286.2K
$177.50Jul 170.400.45$0.4311.6%2160.061.1K
$175.00Jul 170.450.50$0.4810.4%9930.076.0K
$172.50Jul 170.550.60$0.578.8%2420.091.4K
$149.00Jul 100.650.70$0.687.4%16.7K0.481.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Jul 100.300.35$0.3215.6%18.9K0.306.7K
$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 240.600.65$0.637.9%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 1027.6029.90$28.758.0%31.0033
$121.00Jul 1026.3029.10$27.7010.1%--1.0012
$122.00Jul 1026.0027.50$26.755.6%--1.0010
$125.00Jul 1023.1024.80$23.957.1%11.0021
$126.00Jul 1020.3024.10$22.2017.1%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1025.8026.60$26.203.1%350.99283
$177.50Jul 1028.3029.10$28.702.8%--0.9935
$170.00Jul 1020.8021.40$21.102.8%740.991.7K
$172.50Jul 1023.3024.10$23.703.4%220.99168
$167.50Jul 1018.3018.70$18.502.2%1210.991.2K

Most actively traded options today. High liquidity = easy entry/exit. 368 active (total vol 331.7K, top 43.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.300.35$0.3215.6%43.8K0.286.2K
$148.00Jul 101.201.35$1.2711.8%17.0K0.70919
$149.00Jul 100.650.70$0.687.4%16.7K0.481.2K
$155.00Jul 100.000.05$0.03166.7%16.0K0.0210.2K
$152.50Jul 100.050.10$0.0862.5%16.0K0.074.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.000.05$0.03166.7%20.8K0.0311.0K
$148.00Jul 100.300.35$0.3215.6%18.9K0.306.7K
$150.00Jul 101.351.40$1.383.6%14.1K0.7212.1K
$147.00Jul 100.100.15$0.1338.5%9.0K0.142.7K
$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. 64 strikes (avg 259.5%, max 668.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21554.3%85.8%546.4%10366
$125.00Jul 10Aug 21460.0%84.6%443.5%1281
$177.50Jul 10Aug 14451.6%87.3%417.2%1442.6K
$175.00Jul 10Aug 21419.6%84.7%395.7%40510.9K
$134.00Jul 10Jul 17294.0%62.4%371.5%4314
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$121.00Jul 10Jul 24535.4%69.7%668.1%2681
$123.00Jul 10Jul 24497.2%68.0%631.3%24296
$124.00Jul 10Jul 24478.5%67.6%608.1%14343
$126.00Jul 10Jul 24441.6%66.3%566.4%45260
$120.00Jul 10Aug 21554.3%85.8%546.4%1.4K10.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 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$0.15$2.35$0.1515.67$175.15
$165.00$167.50Jul 17$0.19$2.31$0.1912.16$165.19
$172.50$175.00Jul 24$0.22$2.28$0.2210.36$172.72
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
$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
$125.00$120.00Jul 31$0.58$4.42$0.587.62$124.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 286 found (best R:R 49.00, avg 2.02)

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
$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
$132.00$133.00Jul 10$0.90$0.90$0.109.00$132.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$167.50Jul 24$2.40$2.40$0.1024.00$167.60
$172.50$170.00Jul 24$2.35$2.35$0.1515.67$170.15
$175.00$172.50Jul 31$2.35$2.35$0.1515.67$172.65
$177.50$175.00Aug 7$2.35$2.35$0.1515.67$175.15
$170.00$167.50Jul 31$2.30$2.30$0.2011.50$167.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $2.03, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.20460.0%71.9%
$120.00Jul 10Jul 17$0.40554.3%77.6%
$177.50Jul 10Jul 17$0.40451.6%79.4%
$175.00Jul 10Jul 17$0.45419.6%76.2%
$172.50Jul 10Jul 17$0.54386.8%74.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.10554.3%77.6%
$172.50Jul 10Jul 17$0.10386.8%74.3%
$125.00Jul 10Jul 17$0.20460.0%71.9%
$175.00Jul 10Jul 17$0.30419.6%76.2%
$130.00Jul 10Jul 17$0.35366.7%65.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.96% of stock, avg 15.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Jul 10$0.68$0.75$1.43$147.57$150.430.96%
$148.00Jul 10$1.27$0.32$1.59$146.41$149.591.07%
$150.00Jul 10$0.32$1.38$1.70$148.30$151.701.14%
$147.00Jul 10$2.10$0.13$2.23$144.77$149.231.50%
$146.00Jul 10$3.10$0.08$3.18$142.82$149.182.13%
$152.50Jul 10$0.08$3.65$3.73$148.77$156.232.50%
$145.00Jul 10$4.00$0.03$4.03$140.97$149.032.71%
$144.00Jul 10$4.90$0.03$4.93$139.07$148.933.31%
$143.00Jul 10$6.00$0.03$6.03$136.97$149.034.05%
$155.00Jul 10$0.03$6.15$6.18$148.82$161.184.15%

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$0.13$0.21$146.79$152.71
$150.00$146.00Jul 10$0.32$0.08$0.40$145.60$150.40
$152.50$148.00Jul 10$0.08$0.32$0.40$147.60$152.90
$150.00$147.00Jul 10$0.32$0.13$0.45$146.55$150.45
$150.00$148.00Jul 10$0.32$0.32$0.64$147.36$150.64
$149.00$146.00Jul 10$0.68$0.08$0.76$145.24$149.76
$149.00$147.00Jul 10$0.68$0.13$0.81$146.19$149.81
$149.00$148.00Jul 10$0.68$0.32$1.00$147.00$150.00
$160.00$139.00Jul 17$1.63$1.35$2.98$136.02$162.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 268 found (best R:R 9.00, avg credit $1.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
136/137145/146Jul 31$0.90$0.109.00$136.10$145.90
137/138145/146Jul 31$0.90$0.109.00$137.10$145.90
134/135147/148Aug 7$0.90$0.109.00$134.10$147.90
136/137143/144Aug 7$0.90$0.109.00$136.10$143.90
136/137145/146Aug 7$0.90$0.109.00$136.10$145.90
140/141143/144Aug 7$0.90$0.109.00$140.10$143.90
140/141145/146Aug 7$0.90$0.109.00$140.10$145.90
134/135146/147Aug 14$0.90$0.109.00$134.10$146.90
125/130135/140Aug 21$4.50$0.509.00$125.50$139.50
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. 133 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.05$4.9599.00
$152.50$155.00$157.50Jul 10$0.05$2.4549.00
$165.00$167.50$170.00Jul 31$0.05$2.4549.00
$150.00$152.50$155.00Aug 7$0.05$2.4549.00
$155.00$157.50$160.00Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 24$0.05$2.4549.00
$152.50$155.00$157.50Jul 24$0.05$2.4549.00
$157.50$160.00$162.50Jul 31$0.05$2.4549.00
$165.00$170.00$175.00Aug 21$0.15$4.8532.33
$155.00$157.50$160.00Jul 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. 66 found (best net $-0.03, 61 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-$0.08$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-$0.90$4.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 10.81%, avg 4.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.100.540.7%10.81%11.51%58211.4K
$149.00Aug 14$15.000.550.0%10.07%10.10%632
$150.00Aug 14$14.800.540.7%9.94%10.64%89137
$155.00Aug 21$14.000.494.1%9.40%13.46%2428.0K
$152.50Aug 14$13.700.512.4%9.20%11.58%40171
$149.00Aug 7$13.100.540.0%8.79%8.83%3227
$155.00Aug 14$12.800.494.1%8.59%12.66%58635
$150.00Aug 7$12.700.530.7%8.53%9.23%1031.4K
$160.00Aug 21$12.200.457.4%8.19%15.61%82313.3K
$157.50Aug 14$11.900.465.7%7.99%13.73%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 221,056
Total Puts 185,974
Put/Call Ratio 0.84
Net Difference 35,082

Prior's Put/Call Breakdown

Total Calls 185,046
Total Puts 218,366
Put/Call Ratio 1.18
Net Difference -33,320

Prior 7-Day Put/Call Summary

Total Calls 2,689,276
Total Puts 1,881,336
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