Tour v309
SPCX
SPACE EX TECH SPACEX A
$149.04 -2.05%
(7/10 14:05) ◀
|
Friday, July 10, 2026 (2:10pm)
January 2026
|
▶ (7/10 14:15)
◀ 7/10 14:10 ▶

Option Volume

Detail
ℹ
Current (07/10 2:10pm) 410,183
Calls: 222,777 (54%)
Puts: 187,406 (46%)
Prior (07/08) 409,005
Calls: 187,374 (46%)
Puts: 221,631 (54%)
Current vs Prior +0.29%
Calls: +18.89% (Calls)
Puts: -15.44% (Puts)
Prior 7-Day Total 4,578,131
Calls: 2,693,215 (59%)
Puts: 1,884,916 (41%)
Prior 7-Day Average 654,018
Calls: 384,745 (59%)
Puts: 269,273 (41%)
Current vs Prior 7-Day Avg -37.28%
Calls: -42.10%
Puts: -30.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 2:10pm) $172.71M
Calls: $65.93M (38%)
Puts: $106.78M (62%)
Prior (07/08) $265.42M
Calls: $83.02M (31%)
Puts: $182.40M (69%)
Current vs Prior -34.93%
Calls: -20.59%
Puts: -41.46%
Prior 7-Day Total $2.55B
Calls: $1.09B (43%)
Puts: $1.45B (57%)
Prior 7-Day Average $363.65M
Calls: $155.98M (43%)
Puts: $207.67M (57%)
Current vs Prior 7-Day Avg -52.51%
Calls: -57.74%
Puts: -48.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 2:10pm) 0.84
Prior (07/08) 1.18
Current vs Prior -28.88%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +15.41%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 2:10pm) 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 1.34% | 8.35%8.35% | 24.09%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -74.65% | -24.46%-24.46% | -3.58%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -80.77% | -28.71%-29.95% | -5.78%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -74.65% | -24.46%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.99% | 2.34%
Calls: 14.29% | 2.82%
Puts: 7.69% | 1.87%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior +71.99% | -36.24%
Prior 7-Day Avg 6.52% | 5.15%
Calls: 6.57% | 4.26%
Puts: 6.47% | 6.03%
Current vs 7-Day Avg +68.56% | -54.53%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($106.78M). 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
14:10BEARISHBULLISHBULLISH
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 314 of results (avg 4.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2112.3012.50$12.401.6%8230.4513.3K
$152.50Jul 245.805.90$5.851.7%2600.45311
$160.00Jul 315.605.70$5.651.8%6510.361.3K
$165.00Aug 2110.7010.90$10.801.9%2930.4112.6K
$155.00Jul 172.652.70$2.681.9%4.0K0.347.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2117.1017.30$17.201.2%7000.4618.5K
$155.00Jul 178.508.60$8.551.2%8380.667.5K
$160.00Aug 2123.1023.40$23.251.3%990.5514.1K
$170.00Aug 2130.0030.40$30.201.3%660.633.4K
$145.00Aug 2114.5014.70$14.601.4%3.3K0.419.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.63, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.300.35$0.3215.6%44.0K0.306.2K
$177.50Jul 170.400.45$0.4311.6%2160.061.1K
$175.00Jul 170.450.50$0.4810.4%9950.076.0K
$172.50Jul 170.550.60$0.578.8%2420.091.4K
$170.00Jul 170.650.70$0.687.4%1.8K0.1010.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Jul 100.250.30$0.2817.9%19.0K0.276.7K
$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. 171 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1728.8029.70$29.253.1%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 105.906.20$6.055.0%3.2K1.006.1K
$157.50Jul 108.308.70$8.504.7%5571.002.3K
$160.00Jul 1010.8011.20$11.003.6%5591.003.2K
$162.50Jul 1013.2013.80$13.504.4%1281.001.2K
$165.00Jul 1015.7016.20$15.953.1%3601.001.5K

Most actively traded options today. High liquidity = easy entry/exit. 368 active (total vol 334.4K, top 44.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.300.35$0.3215.6%44.0K0.306.2K
$148.00Jul 101.251.40$1.3311.3%17.5K0.73919
$149.00Jul 100.650.75$0.7014.3%16.9K0.511.2K
$155.00Jul 100.000.05$0.03166.7%16.1K0.0210.2K
$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 100.250.30$0.2817.9%19.0K0.276.7K
$150.00Jul 101.251.35$1.307.7%14.2K0.7012.1K
$147.00Jul 100.100.15$0.1338.5%9.0K0.132.7K
$135.00Jul 170.750.80$0.786.4%6.8K0.1222.3K

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 268.6%, max 687.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21569.9%85.5%566.3%10366
$125.00Jul 10Aug 21473.3%85.1%456.1%1281
$177.50Jul 10Aug 14460.0%87.2%427.4%1442.6K
$175.00Jul 10Aug 21427.3%84.7%404.1%41510.9K
$134.00Jul 10Jul 17303.4%62.8%383.3%4314
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$121.00Jul 10Jul 24550.6%70.0%687.0%2681
$123.00Jul 10Jul 24511.4%68.3%649.2%24296
$124.00Jul 10Jul 24492.3%67.9%625.5%14343
$126.00Jul 10Jul 24454.5%66.6%582.8%45260
$120.00Jul 10Aug 21569.9%85.5%566.3%1.4K10.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 49.00, avg 2.82)

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$0.20$2.30$0.2011.50$172.70
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
$125.00$120.00Jul 31$0.58$4.42$0.587.62$124.42
$137.00$136.00Jul 17$0.12$0.88$0.127.33$136.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 282 found (best R:R 32.33, avg 1.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.85$4.85$0.1532.33$129.85
$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
$141.00$142.00Jul 17$0.85$0.85$0.155.67$141.85
$120.00$125.00Jul 31$4.25$4.25$0.755.67$124.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$172.50$170.00Jul 17$2.40$2.40$0.1024.00$170.10
$175.00$172.50Jul 31$2.35$2.35$0.1515.67$172.65
$167.50$165.00Jul 17$2.30$2.30$0.2011.50$165.20
$170.00$167.50Jul 31$2.25$2.25$0.259.00$167.75
$152.50$150.00Jul 10$2.20$2.20$0.307.33$150.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $2.02, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.35473.3%72.3%
$177.50Jul 10Jul 17$0.40460.0%79.0%
$175.00Jul 10Jul 17$0.45427.3%75.9%
$120.00Jul 10Jul 17$0.50569.9%77.9%
$172.50Jul 10Jul 17$0.54393.7%73.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.10569.9%77.9%
$125.00Jul 10Jul 17$0.20473.3%72.3%
$130.00Jul 10Jul 17$0.35377.9%65.5%
$175.00Jul 10Jul 17$0.35427.3%75.9%
$172.50Jul 10Jul 17$0.40393.7%73.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.91% of stock, avg 15.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Jul 10$0.70$0.65$1.35$147.65$150.350.91%
$148.00Jul 10$1.33$0.28$1.61$146.39$149.611.08%
$150.00Jul 10$0.32$1.30$1.62$148.38$151.621.09%
$147.00Jul 10$2.13$0.13$2.26$144.74$149.261.52%
$146.00Jul 10$3.10$0.08$3.18$142.82$149.182.13%
$152.50Jul 10$0.08$3.50$3.58$148.92$156.082.40%
$145.00Jul 10$4.05$0.03$4.08$140.92$149.082.74%
$144.00Jul 10$4.95$0.03$4.98$139.02$148.983.34%
$143.00Jul 10$6.05$0.03$6.08$136.92$149.084.08%
$155.00Jul 10$0.03$6.05$6.08$148.92$161.084.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 158 found (cheapest 0.11% of stock, avg 11.10%)

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
$152.50$148.00Jul 10$0.08$0.28$0.36$147.64$152.86
$150.00$146.00Jul 10$0.32$0.08$0.40$145.60$150.40
$150.00$147.00Jul 10$0.32$0.13$0.45$146.55$150.45
$150.00$148.00Jul 10$0.32$0.28$0.60$147.40$150.60
$152.50$149.00Jul 10$0.08$0.65$0.73$148.27$153.23
$150.00$149.00Jul 10$0.32$0.65$0.97$148.03$150.97
$160.00$139.00Jul 17$1.63$1.33$2.96$136.04$162.96
$160.00$140.00Jul 17$1.63$1.53$3.16$136.84$163.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 272 found (best R:R 11.50, avg credit $1.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160165/170Aug 21$4.60$0.4011.50$155.40$169.60
137/138139/140Jul 17$0.90$0.109.00$137.10$139.90
137/138140/141Jul 17$0.90$0.109.00$137.10$140.90
135/136145/146Jul 31$0.90$0.109.00$135.10$145.90
137/138145/146Jul 31$0.90$0.109.00$137.10$145.90
138/139143/144Jul 31$0.90$0.109.00$138.10$143.90
136/137147/148Aug 7$0.90$0.109.00$136.10$147.90
139/140143/144Aug 7$0.90$0.109.00$139.10$143.90
139/140145/146Aug 7$0.90$0.109.00$139.10$145.90
134/135144/145Aug 14$0.90$0.109.00$134.10$144.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 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
$120.00$125.00$130.00Jul 17$0.10$4.9049.00
$160.00$162.50$165.00Jul 31$0.05$2.4549.00
$165.00$167.50$170.00Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 10$0.05$2.4549.00
$162.50$165.00$167.50Jul 10$0.05$2.4549.00
$160.00$162.50$165.00Jul 31$0.05$2.4549.00
$120.00$125.00$130.00Aug 21$0.10$4.9049.00
$160.00$165.00$170.00Aug 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. 66 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-$0.08$4.92
$125.00$120.001:2Jul 31-$0.59$4.41
$150.00$145.001:2Jul 17-$0.61$4.39
$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. 67 found (best yield 10.80%, avg 4.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.100.540.6%10.80%11.45%58211.4K
$150.00Aug 14$14.800.540.6%9.93%10.57%89137
$155.00Aug 21$14.000.504.0%9.39%13.39%2428.0K
$152.50Aug 14$13.700.512.3%9.19%11.51%40171
$155.00Aug 14$12.900.494.0%8.66%12.65%58635
$150.00Aug 7$12.700.530.6%8.52%9.17%1031.4K
$160.00Aug 21$12.300.457.3%8.25%15.61%82313.3K
$157.50Aug 14$12.000.475.7%8.05%13.73%872
$152.50Aug 7$11.700.502.3%7.85%10.17%101190
$160.00Aug 14$11.100.447.3%7.45%14.80%68158

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 222,777
Total Puts 187,406
Put/Call Ratio 0.84
Net Difference 35,371

Prior's Put/Call Breakdown

Total Calls 187,374
Total Puts 221,631
Put/Call Ratio 1.18
Net Difference -34,257

Prior 7-Day Put/Call Summary

Total Calls 2,693,215
Total Puts 1,884,916
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