Tour v309
SPCX
SPACE EX TECH SPACEX A
$148.78 -2.22%
(7/10 14:40) ◀
|
Friday, July 10, 2026 (2:45pm)
January 2026
|
▶ (7/10 14:50)
◀ 7/10 14:45 ▶

Option Volume

Detail
ℹ
Current (07/10 2:45pm) 441,148
Calls: 234,827 (53%)
Puts: 206,321 (47%)
Prior (07/08) 477,027
Calls: 207,146 (43%)
Puts: 269,881 (57%)
Current vs Prior -7.52%
Calls: +13.36% (Calls)
Puts: -23.55% (Puts)
Prior 7-Day Total 4,638,024
Calls: 2,718,474 (59%)
Puts: 1,919,550 (41%)
Prior 7-Day Average 662,574
Calls: 388,353 (59%)
Puts: 274,221 (41%)
Current vs Prior 7-Day Avg -33.42%
Calls: -39.53%
Puts: -24.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 2:45pm) $200.24M
Calls: $71.00M (35%)
Puts: $129.24M (65%)
Prior (07/08) $314.30M
Calls: $87.36M (28%)
Puts: $226.94M (72%)
Current vs Prior -36.29%
Calls: -18.73%
Puts: -43.05%
Prior 7-Day Total $2.60B
Calls: $1.10B (42%)
Puts: $1.50B (58%)
Prior 7-Day Average $371.24M
Calls: $157.48M (42%)
Puts: $213.75M (58%)
Current vs Prior 7-Day Avg -46.06%
Calls: -54.92%
Puts: -39.54%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 2:45pm) 0.88
Prior (07/08) 1.30
Current vs Prior -32.56%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +19.19%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 2:45pm) 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 1.18% | 8.27%8.27% | 24.03%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -77.65% | -25.24%-25.24% | -3.82%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -83.05% | -29.44%-30.68% | -6.01%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -77.65% | -25.24%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.62% | 3.30%
Calls: 13.89% | 2.90%
Puts: 7.35% | 3.70%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior +66.20% | -10.08%
Prior 7-Day Avg 6.52% | 5.15%
Calls: 6.57% | 4.26%
Puts: 6.47% | 6.03%
Current vs 7-Day Avg +62.88% | -35.87%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($129.24M). P/C ratio dropping 33% - 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
14:45BEARISHBULLISHBULLISH
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 324 of results (avg 4.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 219.209.30$9.251.1%4110.375.0K
$152.50Jul 318.008.10$8.051.2%2100.47828
$150.00Jul 246.706.80$6.751.5%1.5K0.501.0K
$145.00Aug 2118.4018.70$18.551.6%2.4K0.59748
$160.00Aug 2112.1012.30$12.201.6%8460.4513.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2114.6014.70$14.650.7%3.3K0.419.6K
$150.00Aug 2117.1017.30$17.201.2%7120.4618.5K
$150.00Aug 1415.9016.10$16.001.3%1050.46426
$152.50Jul 176.907.00$6.951.4%7430.601.5K
$150.00Aug 713.8014.00$13.901.4%2140.472.0K

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%2220.061.1K
$149.00Jul 100.450.50$0.4810.4%18.3K0.441.2K
$175.00Jul 170.450.50$0.4810.4%1.0K0.076.0K
$172.50Jul 170.550.60$0.578.8%2650.091.4K
$170.00Jul 170.650.70$0.687.4%2.0K0.1010.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Jul 100.250.30$0.2817.9%19.8K0.306.7K
$130.00Jul 170.350.40$0.3813.2%2.3K0.069.3K
$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. 172 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 1028.4029.00$28.702.1%10.9935
$175.00Jul 1025.9026.40$26.151.9%380.99283
$170.00Jul 1020.9021.30$21.101.9%1030.991.7K
$172.50Jul 1023.4024.10$23.752.9%230.99168
$167.50Jul 1018.5019.10$18.803.2%1290.991.2K

Most actively traded options today. High liquidity = easy entry/exit. 371 active (total vol 356.0K, top 45.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.200.25$0.2321.7%45.4K0.236.2K
$149.00Jul 100.450.50$0.4810.4%18.3K0.441.2K
$148.00Jul 101.001.15$1.0813.9%17.8K0.70919
$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%19.8K0.306.7K
$150.00Jul 101.351.45$1.407.1%14.6K0.7712.1K
$147.00Jul 100.100.15$0.1338.5%9.8K0.142.7K
$135.00Jul 170.700.75$0.736.8%7.1K0.1222.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 68 strikes (avg 311.6%, max 821.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21663.9%85.3%677.9%11366
$125.00Jul 10Aug 21550.6%84.6%550.9%1281
$177.50Jul 10Aug 14545.1%86.7%528.5%1442.6K
$175.00Jul 10Aug 21506.6%84.8%497.6%47810.9K
$134.00Jul 10Jul 17350.9%61.0%475.4%4314
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$121.00Jul 10Jul 24641.1%69.6%821.1%2681
$123.00Jul 10Jul 24595.3%67.9%777.0%24296
$124.00Jul 10Jul 24572.9%66.9%756.9%14343
$126.00Jul 10Jul 24528.5%65.6%705.4%45260
$120.00Jul 10Aug 21663.9%85.3%677.9%1.5K10.8K

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 2.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$172.50Jul 17$0.11$2.39$0.1121.73$170.11
$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
$165.00$167.50Jul 17$0.20$2.30$0.2011.50$165.20
$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$0.25$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. 285 found (best R:R 24.00, avg 1.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 17$4.80$4.80$0.2024.00$124.80
$130.00$134.00Jul 17$3.80$3.80$0.2019.00$133.80
$125.00$128.00Jul 24$2.85$2.85$0.1519.00$127.85
$135.00$136.00Jul 10$0.90$0.90$0.109.00$135.90
$122.00$125.00Jul 10$2.65$2.65$0.357.57$124.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$172.50Jul 10$2.40$2.40$0.1024.00$172.60
$167.50$165.00Jul 17$2.35$2.35$0.1515.67$165.15
$175.00$172.50Jul 31$2.35$2.35$0.1515.67$172.65
$152.50$150.00Jul 10$2.30$2.30$0.2011.50$150.20
$170.00$167.50Jul 10$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 $2.02, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.05663.9%77.7%
$125.00Jul 10Jul 17$0.10550.6%72.0%
$177.50Jul 10Jul 17$0.40545.1%79.7%
$175.00Jul 10Jul 17$0.45506.6%76.5%
$172.50Jul 10Jul 17$0.54468.1%74.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.10663.9%77.7%
$125.00Jul 10Jul 17$0.20550.6%72.0%
$130.00Jul 10Jul 17$0.35438.4%65.1%
$172.50Jul 10Jul 17$0.35468.1%74.6%
$175.00Jul 10Jul 17$0.45506.6%76.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 0.78% of stock, avg 15.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Jul 10$0.48$0.68$1.16$147.84$150.160.78%
$148.00Jul 10$1.08$0.28$1.36$146.64$149.360.91%
$150.00Jul 10$0.23$1.40$1.63$148.37$151.631.10%
$147.00Jul 10$1.93$0.13$2.06$144.94$149.061.38%
$146.00Jul 10$2.80$0.08$2.88$143.12$148.881.94%
$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 11.23%)

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$0.48$0.08$0.56$145.44$149.56
$149.00$147.00Jul 10$0.48$0.13$0.61$146.39$149.61
$149.00$148.00Jul 10$0.48$0.28$0.76$147.24$149.76
$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
$157.50$139.00Jul 17$1.98$1.33$3.31$135.69$160.81
$160.00$141.00Jul 17$1.53$1.78$3.31$137.69$163.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 267 found (best R:R 12.33, avg credit $1.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/134140/144Aug 14$3.70$0.3012.33$130.30$143.70
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
155/160165/170Aug 21$4.55$0.4510.11$155.45$169.55
134/135140/141Jul 31$0.90$0.109.00$134.10$140.90
136/137144/145Jul 31$0.90$0.109.00$136.10$144.90
138/139144/145Jul 31$0.90$0.109.00$138.10$144.90
136/137143/144Aug 7$0.90$0.109.00$136.10$143.90
137/138143/144Aug 7$0.90$0.109.00$137.10$143.90
140/141142/143Aug 7$0.90$0.109.00$140.10$142.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.05$4.9599.00
$152.50$155.00$157.50Jul 24$0.05$2.4549.00
$172.50$175.00$177.50Jul 24$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
$165.00$167.50$170.00Jul 17$0.05$2.4549.00
$155.00$157.50$160.00Jul 31$0.05$2.4549.00
$155.00$157.50$160.00Aug 7$0.05$2.4549.00
$150.00$152.50$155.00Aug 14$0.05$2.4549.00
$140.00$145.00$150.00Aug 21$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 64 found (best net $-0.03, 60 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$1.70$3.30
$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-$0.70$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 10.75%, avg 4.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.000.540.8%10.75%11.57%62011.4K
$149.00Aug 14$15.000.550.1%10.08%10.23%1632
$150.00Aug 14$14.700.540.8%9.88%10.70%92137
$155.00Aug 21$13.900.494.2%9.34%13.52%2678.0K
$152.50Aug 14$13.600.512.5%9.14%11.64%40171
$149.00Aug 7$13.000.540.1%8.74%8.89%3327
$155.00Aug 14$12.700.494.2%8.54%12.72%60635
$150.00Aug 7$12.600.530.8%8.47%9.29%1161.4K
$160.00Aug 21$12.100.457.5%8.13%15.67%84613.3K
$157.50Aug 14$11.800.465.9%7.93%13.79%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 234,827
Total Puts 206,321
Put/Call Ratio 0.88
Net Difference 28,506

Prior's Put/Call Breakdown

Total Calls 207,146
Total Puts 269,881
Put/Call Ratio 1.30
Net Difference -62,735

Prior 7-Day Put/Call Summary

Total Calls 2,718,474
Total Puts 1,919,550
Average Put/Call Ratio 0.74
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