Tour v309
SPCX
SPACE EX TECH SPACEX A
$148.54 -2.38%
(7/10 14:50) ◀
|
Friday, July 10, 2026 (2:55pm)
January 2026
|
▶ (7/10 15:00)
◀ 7/10 14:55 ▶

Option Volume

Detail
ℹ
Current (07/10 2:55pm) 448,623
Calls: 238,385 (53%)
Puts: 210,238 (47%)
Prior (07/08) 489,032
Calls: 212,213 (43%)
Puts: 276,819 (57%)
Current vs Prior -8.26%
Calls: +12.33% (Calls)
Puts: -24.05% (Puts)
Prior 7-Day Total 4,653,870
Calls: 2,725,092 (59%)
Puts: 1,928,778 (41%)
Prior 7-Day Average 664,838
Calls: 389,298 (59%)
Puts: 275,539 (41%)
Current vs Prior 7-Day Avg -32.52%
Calls: -38.77%
Puts: -23.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 2:55pm) $203.29M
Calls: $70.79M (35%)
Puts: $132.50M (65%)
Prior (07/08) $320.28M
Calls: $88.60M (28%)
Puts: $231.68M (72%)
Current vs Prior -36.53%
Calls: -20.11%
Puts: -42.81%
Prior 7-Day Total $2.61B
Calls: $1.10B (42%)
Puts: $1.50B (58%)
Prior 7-Day Average $372.37M
Calls: $157.77M (42%)
Puts: $214.60M (58%)
Current vs Prior 7-Day Avg -45.41%
Calls: -55.13%
Puts: -38.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 2:55pm) 0.88
Prior (07/08) 1.30
Current vs Prior -32.39%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +19.30%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 2:55pm) 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 1.15% | 8.28%8.28% | 24.03%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -78.25% | -25.12%-25.12% | -3.80%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -83.51% | -29.33%-30.56% | -5.99%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -78.25% | -25.12%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.88% | 1.64%
Calls: 5.68% | 1.48%
Puts: 18.07% | 1.80%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior +85.92% | -55.31%
Prior 7-Day Avg 6.52% | 5.15%
Calls: 6.57% | 4.26%
Puts: 6.47% | 6.03%
Current vs 7-Day Avg +82.21% | -68.13%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($132.50M). P/C ratio dropping 32% - 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
14:55BEARISHBULLISHBULLISH
14:50BEARISHBULLISHBULLISH
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 317 of results (avg 4.2%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2118.2018.40$18.301.1%2.4K0.58748
$150.00Jul 318.909.00$8.951.1%1.1K0.511.3K
$155.00Aug 2113.8014.00$13.901.4%2710.498.0K
$145.00Jul 176.706.80$6.751.5%3.4K0.631.9K
$160.00Aug 2112.0012.20$12.101.7%8510.4513.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Aug 712.3012.40$12.350.8%1230.44271
$155.00Aug 2120.2020.40$20.301.0%3320.5120.6K
$149.00Jul 319.709.80$9.751.0%520.48366
$150.00Aug 2117.3017.50$17.401.1%7230.4618.5K
$165.00Jul 1717.2017.40$17.301.2%4430.866.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.64, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Jul 100.350.40$0.3813.2%18.6K0.381.2K
$177.50Jul 170.400.45$0.4311.6%2270.061.1K
$175.00Jul 170.450.50$0.4810.4%1.0K0.076.0K
$172.50Jul 170.500.55$0.539.4%2680.081.4K
$170.00Jul 170.600.65$0.637.9%2.0K0.0910.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Jul 100.300.35$0.3215.6%20.2K0.346.7K
$130.00Jul 170.350.40$0.3813.2%2.3K0.069.3K
$119.00Jul 240.400.45$0.4311.6%490.05--
$120.00Jul 240.450.50$0.4810.4%2180.052.4K
$121.00Jul 240.500.55$0.539.4%10.06--

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 1023.2024.80$24.006.7%11.0021
$126.00Jul 1020.3024.10$22.2017.1%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1025.9026.80$26.353.4%380.99283
$177.50Jul 1028.4029.20$28.802.8%10.9935
$170.00Jul 1021.0021.80$21.403.7%1050.991.7K
$172.50Jul 1023.5024.30$23.903.3%230.99168
$167.50Jul 1018.8019.30$19.052.6%1290.991.2K

Most actively traded options today. High liquidity = easy entry/exit. 373 active (total vol 360.8K, top 46.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.100.15$0.1338.5%46.0K0.166.2K
$149.00Jul 100.350.40$0.3813.2%18.6K0.381.2K
$148.00Jul 100.850.90$0.885.7%17.9K0.66919
$152.50Jul 100.000.05$0.03166.7%16.6K0.034.9K
$155.00Jul 100.000.05$0.03166.7%16.2K0.0210.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.000.05$0.03166.7%21.2K0.0311.0K
$148.00Jul 100.300.35$0.3215.6%20.2K0.346.7K
$150.00Jul 101.501.65$1.589.5%15.2K0.8412.1K
$147.00Jul 100.100.15$0.1338.5%9.8K0.152.7K
$135.00Jul 170.700.75$0.736.8%7.2K0.1222.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 67 strikes (avg 352.8%, max 927.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21699.8%85.2%721.0%11366
$125.00Jul 10Aug 21579.6%84.4%586.8%1281
$177.50Jul 10Aug 14583.9%86.9%572.0%1442.6K
$175.00Jul 10Aug 21541.8%84.9%538.5%48910.9K
$134.00Jul 10Jul 17367.7%60.2%510.9%4314
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$119.00Jul 10Jul 24724.3%70.5%927.5%49144
$121.00Jul 10Jul 24675.4%69.3%874.8%2681
$123.00Jul 10Jul 24627.1%67.5%828.5%24296
$124.00Jul 10Jul 24603.3%67.1%798.9%14343
$126.00Jul 10Jul 24554.8%65.8%743.5%45260

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 2.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$152.50Jul 10$0.10$2.40$0.1024.00$150.10
$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
$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
$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. 285 found (best R:R 19.00, avg 1.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$128.00Jul 24$2.85$2.85$0.1519.00$127.85
$122.00$125.00Jul 10$2.75$2.75$0.2511.00$124.75
$130.00$134.00Jul 17$3.60$3.60$0.409.00$133.60
$120.00$125.00Jul 31$4.50$4.50$0.509.00$124.50
$135.00$136.00Jul 10$0.85$0.85$0.155.67$135.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$167.50Jul 10$2.35$2.35$0.1515.67$167.65
$177.50$175.00Jul 17$2.35$2.35$0.1515.67$175.15
$175.00$172.50Jul 24$2.35$2.35$0.1515.67$172.65
$170.00$167.50Jul 24$2.30$2.30$0.2011.50$167.70
$172.50$170.00Jul 24$2.25$2.25$0.259.00$170.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $2.04, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.30460.4%64.4%
$177.50Jul 10Jul 17$0.40583.9%80.4%
$175.00Jul 10Jul 17$0.45541.8%77.3%
$172.50Jul 10Jul 17$0.50500.1%73.8%
$134.00Jul 10Jul 17$0.55367.7%60.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.10699.8%77.1%
$125.00Jul 10Jul 17$0.20579.6%71.3%
$130.00Jul 10Jul 17$0.35460.4%64.4%
$172.50Jul 10Jul 17$0.35500.1%73.8%
$119.00Jul 10Jul 24$0.40724.3%70.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 0.81% of stock, avg 15.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 10$0.88$0.32$1.20$146.80$149.200.81%
$149.00Jul 10$0.38$0.83$1.21$147.79$150.210.81%
$150.00Jul 10$0.13$1.58$1.71$148.29$151.711.15%
$147.00Jul 10$1.65$0.13$1.78$145.22$148.781.20%
$146.00Jul 10$2.63$0.08$2.71$143.29$148.711.82%
$145.00Jul 10$3.55$0.03$3.58$141.42$148.582.41%
$152.50Jul 10$0.03$4.00$4.03$148.47$156.532.71%
$144.00Jul 10$4.75$0.03$4.78$139.22$148.783.22%
$143.00Jul 10$5.60$0.03$5.63$137.37$148.633.79%
$155.00Jul 10$0.03$6.55$6.58$148.42$161.584.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.14% of stock, avg 11.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$146.00Jul 10$0.13$0.08$0.21$145.79$150.21
$150.00$147.00Jul 10$0.13$0.13$0.26$146.74$150.26
$150.00$148.00Jul 10$0.13$0.32$0.45$147.55$150.45
$149.00$146.00Jul 10$0.38$0.08$0.46$145.54$149.46
$149.00$147.00Jul 10$0.38$0.13$0.51$146.49$149.51
$149.00$148.00Jul 10$0.38$0.32$0.70$147.30$149.70
$160.00$139.00Jul 17$1.48$1.35$2.83$136.17$162.83
$160.00$140.00Jul 17$1.48$1.58$3.06$136.94$163.06
$157.50$139.00Jul 17$1.92$1.35$3.27$135.73$160.77
$160.00$141.00Jul 17$1.48$1.80$3.28$137.72$163.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 263 found (best R:R 19.00, avg credit $1.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/134140/144Aug 14$3.80$0.2019.00$130.20$143.80
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
137/138139/140Jul 24$0.90$0.109.00$137.10$139.90
135/136144/145Jul 31$0.90$0.109.00$135.10$144.90
125/130135/140Aug 7$4.50$0.509.00$125.50$139.50
130/134135/140Aug 7$4.50$0.509.00$129.50$139.50
136/137145/146Aug 7$0.90$0.109.00$136.10$145.90
125/130135/140Aug 21$4.50$0.509.00$125.50$139.50
130/135140/145Aug 21$4.50$0.509.00$130.50$144.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.10$4.9049.00
$167.50$170.00$172.50Jul 17$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
$155.00$157.50$160.00Jul 10$0.05$2.4549.00
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
$160.00$165.00$170.00Aug 21$0.15$4.8532.33
$152.50$155.00$157.50Jul 17$0.10$2.4024.00
$162.50$165.00$167.50Jul 24$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. 69 found (best net $-0.03, 63 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$1.55$3.45
$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-$0.85$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 10.64%, avg 4.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.800.541.0%10.64%11.62%62511.4K
$149.00Aug 14$14.900.550.3%10.03%10.34%1632
$150.00Aug 14$14.600.531.0%9.83%10.81%93137
$155.00Aug 21$13.800.494.3%9.29%13.64%2718.0K
$152.50Aug 14$13.500.512.7%9.09%11.75%41171
$149.00Aug 7$13.000.540.3%8.75%9.06%3327
$155.00Aug 14$12.600.484.3%8.48%12.83%60635
$150.00Aug 7$12.500.531.0%8.42%9.40%1241.4K
$160.00Aug 21$12.000.457.7%8.08%15.79%85113.3K
$157.50Aug 14$11.700.466.0%7.88%13.91%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 238,385
Total Puts 210,238
Put/Call Ratio 0.88
Net Difference 28,147

Prior's Put/Call Breakdown

Total Calls 212,213
Total Puts 276,819
Put/Call Ratio 1.30
Net Difference -64,606

Prior 7-Day Put/Call Summary

Total Calls 2,725,092
Total Puts 1,928,778
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