Tour v309
SPCX
SPACE EX TECH SPACEX A
$149.85 -1.52%
(7/9 18:04) ◀
|
Friday, July 10, 2026 (9:35am)
January 2026
|
▶ (7/10 09:40)
◀ 7/10 09:35 ▶

Option Volume

Detail
ℹ
Current (07/10 9:35am) 17,469
Calls: 9,610 (55%)
Puts: 7,859 (45%)
Prior (07/08) 26,063
Calls: 12,597 (48%)
Puts: 13,466 (52%)
Current vs Prior -32.97%
Calls: -23.71% (Calls)
Puts: -41.64% (Puts)
Prior 7-Day Total 5,246,914
Calls: 3,083,930 (59%)
Puts: 2,162,984 (41%)
Prior 7-Day Average 749,559
Calls: 440,561 (59%)
Puts: 308,997 (41%)
Current vs Prior 7-Day Avg -97.67%
Calls: -97.82%
Puts: -97.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 9:35am) $6.86M
Calls: $4.18M (61%)
Puts: $2.68M (39%)
Prior (07/08) $19.52M
Calls: $7.93M (41%)
Puts: $11.59M (59%)
Current vs Prior -64.83%
Calls: -47.20%
Puts: -76.90%
Prior 7-Day Total $2.90B
Calls: $1.20B (42%)
Puts: $1.70B (58%)
Prior 7-Day Average $414.12M
Calls: $171.95M (42%)
Puts: $242.17M (58%)
Current vs Prior 7-Day Avg -98.34%
Calls: -97.57%
Puts: -98.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 9:35am) 0.82
Prior (07/08) 1.07
Current vs Prior -23.50%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +14.95%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 9:35am) 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 17,086,487
Calls: 9,019,402 (53%)
Puts: 8,067,085 (47%)
Prior 7-Day Average 2,440,926
Calls: 1,288,486 (53%)
Puts: 1,152,440 (47%)
Current vs Prior 7-Day Avg +23.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.82% | 9.48%9.48% | 24.69%
Prior 6.42% | 11.74%11.74% | 24.92%
Current vs Prior -56.05% | -19.29%-19.29% | -0.92%
Prior 7-Day Avg 6.50% | 11.53%11.55% | 25.32%
Current vs 7-Day Avg -56.56% | -17.81%-17.99% | -2.47%
Prior 7-Day Eod 6.42% | 11.74%-- | --
Current vs 7-Day Eod -56.05% | -19.29%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.86% | 2.92%
Calls: 6.58% | 2.38%
Puts: 5.13% | 3.45%
Prior 2.08% | 2.83%
Calls: 2.06% | 3.05%
Puts: 2.11% | 2.60%
Current vs Prior +181.73% | +3.18%
Prior 7-Day Avg 6.55% | 5.52%
Calls: 6.27% | 4.46%
Puts: 6.84% | 6.56%
Current vs 7-Day Avg -10.57% | -47.05%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($4.18M). Light premium activity with dollar volume down 65% vs prior. P/C ratio dropping 24% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
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
16:20BEARISHBULLISHBULLISH
16:15BEARISHBULLISHBULLISH
16:10BEARISHBULLISHBULLISH
16:05BEARISHBULLISHBULLISH
16:00BEARISHBULLISHBULLISH
15:55BEARISHBULLISHBULLISH
15:50BEARISHBULLISHBULLISH
15:45BEARISHBULLISHBULLISH
15:40BEARISHBULLISHBULLISH
15:35BEARISHBULLISHBULLISH
15:30BEARISHBULLISHBULLISH
15:25BEARISHBULLISHBULLISH
15:20BEARISHBULLISHBULLISH
15:15BEARISHBULLISHBULLISH
15:10BEARISHBULLISHBULLISH
15:05BEARISHBULLISHBULLISH
15:00BEARISHNEUTRALBEARISH
14:55BEARISHBEARISHBEARISH
14:50BEARISHBEARISHBEARISH
14:45BEARISHBEARISHBEARISH
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
14:15BEARISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
14:05BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
13:50BEARISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHNEUTRALBEARISH
11:50BEARISHNEUTRALBEARISH
11:45BEARISHNEUTRALMIXED
11:40BEARISHNEUTRALMIXED
11:35BEARISHNEUTRALMIXED
11:30BEARISHNEUTRALMIXED
11:25BEARISHNEUTRALMIXED
11:20BEARISHNEUTRALMIXED
11:15BEARISHNEUTRALMIXED
11:10BEARISHNEUTRALMIXED
11:05BEARISHNEUTRALMIXED
11:00BEARISHNEUTRALMIXED
10:55BEARISHNEUTRALMIXED
10:50BEARISHNEUTRALBEARISH
10:45BEARISHNEUTRALBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
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 191 of results (avg 5.5%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Jul 172.902.95$2.931.7%590.322.3K
$145.00Aug 2119.4019.80$19.602.0%40.59748
$145.00Jul 178.308.50$8.402.4%170.651.9K
$170.00Aug 219.8010.10$9.953.0%50.385.0K
$148.00Jul 102.852.95$2.903.4%1520.66919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2117.3017.50$17.401.1%120.4518.5K
$140.00Aug 2112.4012.60$12.501.6%20.3613.0K
$135.00Aug 2110.3010.50$10.401.9%1540.3116.5K
$142.00Jul 172.452.50$2.482.0%200.27276
$145.00Aug 2114.7015.00$14.852.0%40.409.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.63, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 100.350.40$0.3813.2%4950.1510.2K
$177.50Jul 170.550.65$0.6016.7%150.081.1K
$175.00Jul 170.650.75$0.7014.3%520.096.0K
$172.50Jul 170.800.85$0.836.0%50.111.4K
$152.50Jul 100.850.90$0.885.7%7000.294.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Jul 100.250.30$0.2817.9%860.111.8K
$145.00Jul 100.350.40$0.3813.2%3320.1511.0K
$146.00Jul 100.500.55$0.539.4%1740.202.6K
$120.00Jul 240.500.60$0.5518.2%50.062.4K
$130.00Jul 170.550.60$0.578.8%720.089.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 159 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1026.2033.00$29.6023.0%--1.0033
$121.00Jul 1025.2032.00$28.6023.8%--1.0012
$122.00Jul 1024.2031.00$27.6024.6%--1.0010
$125.00Jul 1021.2028.00$24.6027.6%--1.0021
$126.00Jul 1020.2027.00$23.6028.8%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1022.6026.30$24.4515.1%--0.99283
$177.50Jul 1025.0030.10$27.5518.5%--0.9935
$172.50Jul 1021.5024.10$22.8011.4%20.99168
$170.00Jul 1019.7021.20$20.457.3%130.991.7K
$167.50Jul 1017.3021.40$19.3521.2%10.991.2K

Most actively traded options today. High liquidity = easy entry/exit. 207 active (total vol 14.4K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 101.701.85$1.788.4%1.2K0.496.2K
$135.00Jul 1714.5016.90$15.7015.3%8010.861.7K
$152.50Jul 100.850.90$0.885.7%7000.294.9K
$160.00Jul 100.100.15$0.1338.5%6150.0512.4K
$155.00Jul 100.350.40$0.3813.2%4950.1510.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 100.050.10$0.0862.5%1.3K0.0313.5K
$139.00Jul 100.000.05$0.03166.7%1.0K0.013.7K
$135.00Jul 171.001.05$1.024.9%5340.1422.3K
$150.00Jul 101.902.00$1.955.1%4760.5112.1K
$145.00Jul 100.350.40$0.3813.2%3320.1511.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 87.6%, max 264.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21323.8%88.8%264.6%--366
$125.00Jul 10Aug 21270.1%87.9%207.3%--81
$177.50Jul 10Aug 14250.1%88.1%184.0%632.6K
$175.00Jul 10Aug 21231.8%86.0%169.4%2910.9K
$130.00Jul 10Aug 21217.4%86.9%150.3%11.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21323.8%88.8%264.7%310.8K
$125.00Jul 10Aug 21270.1%87.8%207.4%732.8K
$177.50Jul 10Aug 7250.1%87.1%187.3%153
$133.00Jul 10Jul 24185.4%68.1%172.4%2380
$175.00Jul 10Aug 21231.8%86.0%169.4%22.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 40.67, avg 2.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$172.50$175.00Jul 17$0.13$2.37$0.1318.23$172.63
$170.00$172.50Jul 17$0.17$2.33$0.1713.71$170.17
$155.00$157.50Jul 10$0.20$2.30$0.2011.50$155.20
$167.50$170.00Jul 17$0.23$2.27$0.239.87$167.73
$175.00$177.50Jul 24$0.23$2.27$0.239.87$175.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.12$4.88$0.1240.67$124.88
$130.00$125.00Jul 17$0.27$4.73$0.2717.52$129.73
$125.00$120.00Jul 24$0.35$4.65$0.3513.29$124.65
$134.00$130.00Jul 17$0.33$3.67$0.3311.12$133.67
$144.00$143.00Jul 10$0.10$0.90$0.109.00$143.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 282 found (best R:R 24.00, avg 1.85)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 24$4.80$4.80$0.2024.00$124.80
$125.00$130.00Jul 31$4.80$4.80$0.2024.00$129.80
$130.00$134.00Jul 17$3.70$3.70$0.3012.33$133.70
$125.00$128.00Jul 24$2.75$2.75$0.2511.00$127.75
$125.00$130.00Jul 17$4.55$4.55$0.4510.11$129.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$167.50$165.00Jul 17$2.40$2.40$0.1024.00$165.10
$172.50$170.00Jul 10$2.35$2.35$0.1515.67$170.15
$165.00$162.50Jul 17$2.35$2.35$0.1515.67$162.65
$160.00$157.50Jul 10$2.30$2.30$0.2011.50$157.70
$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. 59 found (avg debit $2.59, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.40323.8%82.8%
$177.50Jul 10Jul 17$0.57250.1%82.3%
$175.00Jul 10Jul 17$0.67231.8%80.0%
$134.00Jul 10Jul 17$0.80175.6%70.2%
$172.50Jul 10Jul 17$0.80212.6%77.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.15323.8%82.8%
$125.00Jul 10Jul 17$0.27270.1%77.1%
$130.00Jul 10Jul 17$0.54217.4%73.5%
$170.00Jul 10Jul 17$0.75193.5%76.1%
$134.00Jul 10Jul 17$0.87175.6%70.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 159 found (cheapest 2.49% of stock, avg 15.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Jul 10$2.28$1.45$3.73$145.27$152.732.49%
$150.00Jul 10$1.78$1.95$3.73$146.27$153.732.49%
$148.00Jul 10$2.90$1.08$3.98$144.02$151.982.66%
$147.00Jul 10$3.55$0.75$4.30$142.70$151.302.87%
$152.50Jul 10$0.88$3.60$4.48$148.02$156.982.99%
$146.00Jul 10$4.30$0.53$4.83$141.17$150.833.22%
$145.00Jul 10$5.20$0.38$5.58$139.42$150.583.72%
$143.00Jul 10$5.65$0.18$5.83$137.17$148.833.89%
$155.00Jul 10$0.38$5.60$5.98$149.02$160.983.99%
$144.00Jul 10$6.25$0.28$6.53$137.47$150.534.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 0.34% of stock, avg 10.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$145.00Jul 10$0.13$0.38$0.51$144.49$160.51
$157.50$145.00Jul 10$0.18$0.38$0.56$144.44$158.06
$160.00$146.00Jul 10$0.13$0.53$0.66$145.34$160.66
$157.50$146.00Jul 10$0.18$0.53$0.71$145.29$158.21
$155.00$145.00Jul 10$0.38$0.38$0.76$144.24$155.76
$160.00$147.00Jul 10$0.13$0.75$0.88$146.12$160.88
$155.00$146.00Jul 10$0.38$0.53$0.91$145.09$155.91
$157.50$147.00Jul 10$0.18$0.75$0.93$146.07$158.43
$155.00$147.00Jul 10$0.38$0.75$1.13$145.87$156.13
$160.00$148.00Jul 10$0.13$1.08$1.21$146.79$161.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 292 found (best R:R 32.33, avg credit $1.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Aug 21$4.85$0.1532.33$120.15$134.85
125/130135/140Aug 14$4.70$0.3015.67$125.30$139.70
140/145150/155Aug 21$4.65$0.3513.29$140.35$154.65
150/155160/165Aug 21$4.65$0.3513.29$150.35$164.65
155/160165/170Aug 21$4.55$0.4510.11$155.45$169.55
140/141143/144Jul 31$0.90$0.109.00$140.10$143.90
140/141145/146Jul 31$0.90$0.109.00$140.10$145.90
140/141144/145Aug 7$0.90$0.109.00$140.10$144.90
135/136148/149Aug 14$0.90$0.109.00$135.10$148.90
144/145149/150Aug 14$0.90$0.109.00$144.10$149.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.05$4.9599.00
$162.50$165.00$167.50Jul 10$0.05$2.4549.00
$162.50$165.00$167.50Aug 7$0.05$2.4549.00
$170.00$172.50$175.00Aug 7$0.05$2.4549.00
$150.00$152.50$155.00Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Jul 31$0.05$2.4549.00
$170.00$172.50$175.00Jul 31$0.05$2.4549.00
$165.00$167.50$170.00Aug 14$0.05$2.4549.00
$150.00$155.00$160.00Aug 21$0.10$4.9049.00
$160.00$165.00$170.00Aug 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. 57 found (best net $-0.03, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$162.501:2Jul 10-$0.03$2.47
$165.00$167.501:2Jul 10-$0.03$2.47
$167.50$170.001:2Jul 10-$0.03$2.47
$170.00$172.501:2Jul 10-$0.03$2.47
$172.50$175.001:2Jul 10-$0.03$2.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Jul 17-$0.03$4.97
$125.00$120.001:2Jul 17-$0.06$4.94
$125.00$120.001:2Jul 24-$0.20$4.80
$130.00$125.001:2Jul 24-$0.30$4.70
$125.00$120.001:2Jul 31-$0.71$4.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 11.14%, avg 4.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.700.550.1%11.14%11.24%911.4K
$155.00Aug 21$14.600.503.4%9.74%13.18%328.0K
$150.00Aug 14$14.400.550.1%9.61%9.71%2137
$150.00Aug 7$13.700.540.1%9.14%9.24%--1.4K
$152.50Aug 14$13.300.521.8%8.88%10.64%2171
$160.00Aug 21$12.800.466.8%8.54%15.32%36013.3K
$155.00Aug 14$12.200.503.4%8.14%11.58%3635
$157.50Aug 14$11.900.485.1%7.94%13.05%--72
$152.50Aug 7$11.400.511.8%7.61%9.38%--190
$155.00Aug 7$11.400.483.4%7.61%11.04%8312

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 9,610
Total Puts 7,859
Put/Call Ratio 0.82
Net Difference 1,751

Prior's Put/Call Breakdown

Total Calls 12,597
Total Puts 13,466
Put/Call Ratio 1.07
Net Difference -869

Prior 7-Day Put/Call Summary

Total Calls 3,083,930
Total Puts 2,162,984
Average Put/Call Ratio 0.71
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