Tour v309
SPCX
SPACE EX TECH SPACEX A
$148.84 -2.19%
(7/10 14:35) ◀
|
Friday, July 10, 2026 (2:40pm)
January 2026
|
▶ (7/10 14:45)
◀ 7/10 14:40 ▶

Option Volume

Detail
ℹ
Current (07/10 2:40pm) 436,792
Calls: 233,220 (53%)
Puts: 203,572 (47%)
Prior (07/08) 469,036
Calls: 201,839 (43%)
Puts: 267,197 (57%)
Current vs Prior -6.87%
Calls: +15.55% (Calls)
Puts: -23.81% (Puts)
Prior 7-Day Total 4,624,785
Calls: 2,716,189 (59%)
Puts: 1,908,596 (41%)
Prior 7-Day Average 660,683
Calls: 388,027 (59%)
Puts: 272,656 (41%)
Current vs Prior 7-Day Avg -33.89%
Calls: -39.90%
Puts: -25.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 2:40pm) $198.10M
Calls: $69.95M (35%)
Puts: $128.15M (65%)
Prior (07/08) $313.04M
Calls: $86.02M (27%)
Puts: $227.02M (73%)
Current vs Prior -36.72%
Calls: -18.68%
Puts: -43.55%
Prior 7-Day Total $2.58B
Calls: $1.10B (43%)
Puts: $1.48B (57%)
Prior 7-Day Average $368.46M
Calls: $157.19M (43%)
Puts: $211.27M (57%)
Current vs Prior 7-Day Avg -46.24%
Calls: -55.50%
Puts: -39.34%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 2:40pm) 0.87
Prior (07/08) 1.32
Current vs Prior -34.06%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +19.32%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 2:40pm) 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 1.21% | 8.30%8.30% | 24.05%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -77.15% | -24.97%-24.97% | -3.72%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -82.67% | -29.19%-30.42% | -5.91%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -77.15% | -24.97%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.69% | 2.37%
Calls: 9.09% | 2.90%
Puts: 14.29% | 1.83%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior +82.94% | -35.42%
Prior 7-Day Avg 6.52% | 5.15%
Calls: 6.57% | 4.26%
Puts: 6.47% | 6.03%
Current vs 7-Day Avg +79.29% | -53.94%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($128.15M). P/C ratio dropping 34% - 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 BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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
14:40BEARISHBULLISHBULLISH
14:35BEARISHBULLISHBULLISH
14:30BEARISHBULLISHBULLISH
14:25BEARISHBULLISHBULLISH
14:20BEARISHBULLISHBULLISH
14:15BEARISHBULLISHBULLISH
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 317 of results (avg 4.1%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1723.9024.10$24.000.8%410.94521
$150.00Aug 2116.0016.20$16.101.2%6180.5411.4K
$155.00Aug 2113.9014.10$14.001.4%2650.498.0K
$160.00Aug 2112.1012.30$12.201.6%8420.4513.3K
$165.00Aug 2110.5010.70$10.601.9%2950.4112.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 3110.1010.20$10.151.0%1630.492.4K
$150.00Aug 2117.2017.40$17.301.2%7080.4618.5K
$165.00Jul 1717.0017.20$17.101.2%4390.866.8K
$145.00Aug 2114.5014.70$14.601.4%3.3K0.419.6K
$144.00Jul 317.107.20$7.151.4%1320.39106

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.66, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 170.400.45$0.4311.6%2210.061.1K
$175.00Jul 170.450.50$0.4810.4%1.0K0.076.0K
$149.00Jul 100.500.55$0.539.4%18.3K0.461.2K
$172.50Jul 170.500.60$0.5518.2%2650.081.4K
$170.00Jul 170.650.70$0.687.4%1.9K0.1010.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Jul 100.250.30$0.2817.9%19.8K0.296.7K
$130.00Jul 170.350.40$0.3813.2%2.2K0.069.3K
$120.00Jul 240.450.50$0.4810.4%2170.052.4K
$121.00Jul 240.500.55$0.539.4%10.06--
$134.00Jul 170.600.65$0.637.9%9730.10156

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 1028.0029.90$28.956.6%31.0033
$121.00Jul 1026.4029.10$27.759.7%--1.0012
$122.00Jul 1026.0027.50$26.755.6%--1.0010
$125.00Jul 1023.4024.80$24.105.8%11.0021
$126.00Jul 1020.3024.10$22.2017.1%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 1028.3029.10$28.702.8%--0.9935
$172.50Jul 1023.5024.10$23.802.5%230.99168
$175.00Jul 1026.0026.40$26.201.5%380.99283
$170.00Jul 1021.1021.40$21.251.4%820.991.7K
$167.50Jul 1018.6019.10$18.852.7%1290.991.2K

Most actively traded options today. High liquidity = easy entry/exit. 370 active (total vol 352.4K, top 45.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.200.25$0.2321.7%45.4K0.246.2K
$149.00Jul 100.500.55$0.539.4%18.3K0.461.2K
$148.00Jul 101.051.15$1.109.1%17.8K0.71919
$152.50Jul 100.000.05$0.03166.7%16.6K0.034.9K
$155.00Jul 100.000.05$0.03166.7%16.1K0.0210.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.000.05$0.03166.7%21.1K0.0311.0K
$148.00Jul 100.250.30$0.2817.9%19.8K0.296.7K
$150.00Jul 101.351.55$1.4513.8%14.4K0.7612.1K
$147.00Jul 100.100.15$0.1338.5%9.8K0.142.7K
$135.00Jul 170.700.75$0.736.8%7.0K0.1222.3K

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 312.8%, max 802.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21650.5%84.8%667.4%10366
$125.00Jul 10Aug 21539.6%84.4%539.7%1281
$177.50Jul 10Aug 14532.5%86.7%514.0%1442.6K
$175.00Jul 10Aug 21494.8%84.5%485.7%46010.9K
$134.00Jul 10Jul 17344.3%60.7%467.2%4314
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$121.00Jul 10Jul 24628.2%69.6%802.6%2681
$123.00Jul 10Jul 24583.4%67.9%759.5%24296
$124.00Jul 10Jul 24561.4%66.8%739.9%14343
$126.00Jul 10Jul 24518.0%65.6%689.6%45260
$120.00Jul 10Aug 21650.5%84.8%667.4%1.5K10.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 49.00, avg 2.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$167.50$170.00Jul 17$0.12$2.38$0.1219.83$167.62
$175.00$177.50Jul 24$0.12$2.38$0.1219.83$175.12
$170.00$172.50Jul 17$0.13$2.37$0.1318.23$170.13
$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$0.15$4.85$0.1532.33$129.85
$134.00$130.00Jul 17$0.25$3.75$0.2515.00$133.75
$127.00$126.00Jul 24$0.10$0.90$0.109.00$126.90
$129.00$128.00Jul 24$0.11$0.89$0.118.09$128.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 286 found (best R:R 32.33, avg 1.85)

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
$130.00$134.00Jul 17$3.70$3.70$0.3012.33$133.70
$139.00$140.00Jul 17$0.90$0.90$0.109.00$139.90
$122.00$125.00Jul 10$2.65$2.65$0.357.57$124.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$167.50Jul 10$2.40$2.40$0.1024.00$167.60
$175.00$172.50Jul 10$2.40$2.40$0.1024.00$172.60
$162.50$160.00Jul 17$2.30$2.30$0.2011.50$160.20
$167.50$165.00Jul 17$2.30$2.30$0.2011.50$165.20
$172.50$170.00Jul 17$2.30$2.30$0.2011.50$170.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $2.04, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.05650.5%77.4%
$177.50Jul 10Jul 17$0.40532.5%79.9%
$175.00Jul 10Jul 17$0.45494.8%76.8%
$130.00Jul 10Jul 17$0.50429.9%64.8%
$172.50Jul 10Jul 17$0.52455.6%74.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.10650.5%77.4%
$125.00Jul 10Jul 17$0.20539.6%71.7%
$172.50Jul 10Jul 17$0.30455.6%74.0%
$130.00Jul 10Jul 17$0.35429.9%64.8%
$175.00Jul 10Jul 17$0.45494.8%76.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 0.83% of stock, avg 15.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Jul 10$0.53$0.70$1.23$147.77$150.230.83%
$148.00Jul 10$1.10$0.28$1.38$146.62$149.380.93%
$150.00Jul 10$0.23$1.45$1.68$148.32$151.681.13%
$147.00Jul 10$1.88$0.13$2.01$144.99$149.011.35%
$146.00Jul 10$2.83$0.08$2.91$143.09$148.911.96%
$152.50Jul 10$0.03$3.70$3.73$148.77$156.232.51%
$145.00Jul 10$3.80$0.03$3.83$141.17$148.832.57%
$144.00Jul 10$4.80$0.03$4.83$139.17$148.833.25%
$143.00Jul 10$5.85$0.03$5.88$137.12$148.883.95%
$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. 156 found (cheapest 0.21% of stock, avg 11.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$146.00Jul 10$0.23$0.08$0.31$145.69$150.31
$150.00$147.00Jul 10$0.23$0.13$0.36$146.64$150.36
$150.00$148.00Jul 10$0.23$0.28$0.51$147.49$150.51
$149.00$146.00Jul 10$0.53$0.08$0.61$145.39$149.61
$149.00$147.00Jul 10$0.53$0.13$0.66$146.34$149.66
$149.00$148.00Jul 10$0.53$0.28$0.81$147.19$149.81
$160.00$139.00Jul 17$1.53$1.33$2.86$136.14$162.86
$160.00$140.00Jul 17$1.53$1.53$3.06$136.94$163.06
$160.00$141.00Jul 17$1.53$1.75$3.28$137.72$163.28
$157.50$139.00Jul 17$1.98$1.33$3.31$135.69$160.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 270 found (best R:R 12.33, avg credit $1.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/134140/144Aug 14$3.70$0.3012.33$130.30$143.70
155/160165/170Aug 21$4.60$0.4011.50$155.40$169.60
135/136140/141Jul 31$0.90$0.109.00$135.10$140.90
137/138140/141Jul 31$0.90$0.109.00$137.10$140.90
134/135147/148Aug 7$0.90$0.109.00$134.10$147.90
135/136142/143Aug 7$0.90$0.109.00$135.10$142.90
136/137145/146Aug 7$0.90$0.109.00$136.10$145.90
137/138143/144Aug 7$0.90$0.109.00$137.10$143.90
140/141143/144Aug 7$0.90$0.109.00$140.10$143.90
134/135145/146Aug 14$0.90$0.109.00$134.10$145.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$167.50$170.00$172.50Jul 24$0.05$2.4549.00
$170.00$172.50$175.00Jul 24$0.05$2.4549.00
$160.00$162.50$165.00Aug 7$0.05$2.4549.00
$165.00$167.50$170.00Aug 14$0.05$2.4549.00
$172.50$175.00$177.50Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.15$4.8532.33
$145.00$150.00$155.00Aug 21$0.15$4.8532.33
$160.00$165.00$170.00Aug 21$0.15$4.8532.33
$157.50$160.00$162.50Jul 10$0.10$2.4024.00
$162.50$165.00$167.50Jul 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. 67 found (best net $-0.03, 62 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$1.60$3.40
$152.50$155.001:2Jul 10-$0.03$2.47
$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
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-$0.65$4.35
$130.00$125.001:2Jul 31-$0.87$4.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 10.75%, avg 4.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.000.540.8%10.75%11.53%61811.4K
$149.00Aug 14$15.000.550.1%10.08%10.19%1632
$150.00Aug 14$14.700.540.8%9.88%10.66%92137
$155.00Aug 21$13.900.494.1%9.34%13.48%2658.0K
$152.50Aug 14$13.600.512.5%9.14%11.60%40171
$149.00Aug 7$13.000.540.1%8.73%8.84%3327
$155.00Aug 14$12.700.494.1%8.53%12.67%60635
$150.00Aug 7$12.600.530.8%8.47%9.24%1161.4K
$160.00Aug 21$12.100.457.5%8.13%15.63%84213.3K
$157.50Aug 14$11.800.465.8%7.93%13.75%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 233,220
Total Puts 203,572
Put/Call Ratio 0.87
Net Difference 29,648

Prior's Put/Call Breakdown

Total Calls 201,839
Total Puts 267,197
Put/Call Ratio 1.32
Net Difference -65,358

Prior 7-Day Put/Call Summary

Total Calls 2,716,189
Total Puts 1,908,596
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