Tour v309
SPCX
SPACE EX TECH SPACEX A
$148.58 -2.35%
(7/10 11:35) ◀
|
Friday, July 10, 2026 (11:40am)
January 2026
|
▶ (7/10 11:45)
◀ 7/10 11:40 ▶

Option Volume

Detail
ℹ
Current (07/10 11:40am) 276,155
Calls: 149,144 (54%)
Puts: 127,011 (46%)
Prior (07/08) 200,892
Calls: 102,122 (51%)
Puts: 98,770 (49%)
Current vs Prior +37.46%
Calls: +46.04% (Calls)
Puts: +28.59% (Puts)
Prior 7-Day Total 4,302,395
Calls: 2,539,795 (59%)
Puts: 1,762,600 (41%)
Prior 7-Day Average 614,627
Calls: 362,827 (59%)
Puts: 251,800 (41%)
Current vs Prior 7-Day Avg -55.07%
Calls: -58.89%
Puts: -49.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 11:40am) $118.09M
Calls: $44.62M (38%)
Puts: $73.46M (62%)
Prior (07/08) $110.62M
Calls: $38.10M (34%)
Puts: $72.52M (66%)
Current vs Prior +6.75%
Calls: +17.11%
Puts: +1.30%
Prior 7-Day Total $2.44B
Calls: $1.06B (43%)
Puts: $1.38B (57%)
Prior 7-Day Average $347.99M
Calls: $150.78M (43%)
Puts: $197.21M (57%)
Current vs Prior 7-Day Avg -66.07%
Calls: -70.41%
Puts: -62.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:40am) 0.85
Prior (07/08) 0.97
Current vs Prior -11.95%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +15.74%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 11:40am) 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 1.78% | 8.65%8.65% | 24.36%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -66.31% | -21.79%-21.79% | -2.48%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -74.45% | -26.19%-27.48% | -4.70%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -66.31% | -21.79%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.78% | 2.44%
Calls: 3.62% | 1.42%
Puts: 3.94% | 3.45%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior -40.85% | -33.51%
Prior 7-Day Avg 6.52% | 5.15%
Calls: 6.57% | 4.26%
Puts: 6.47% | 6.03%
Current vs 7-Day Avg -42.02% | -52.58%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($73.46M).

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
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 300 of results (avg 4.4%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 177.007.10$7.051.4%2.2K0.631.9K
$175.00Jul 312.802.85$2.831.8%1090.20810
$155.00Jul 172.702.75$2.731.8%3.2K0.337.4K
$165.00Aug 2110.6010.80$10.701.9%1040.4112.6K
$125.00Jul 1723.6024.10$23.852.1%30.94521
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 1416.2016.40$16.301.2%560.46426
$145.00Jul 318.008.10$8.051.2%3020.41655
$145.00Aug 2114.8015.00$14.901.3%2.7K0.419.6K
$152.50Jul 177.307.40$7.351.4%4510.601.5K
$125.00Aug 216.806.90$6.851.5%6110.2330.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.68, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.500.55$0.539.4%29.2K0.316.2K
$175.00Jul 170.500.55$0.539.4%6230.076.0K
$172.50Jul 170.600.65$0.637.9%1450.091.4K
$170.00Jul 170.700.75$0.736.8%1.4K0.1010.1K
$149.00Jul 100.850.90$0.885.7%11.3K0.451.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.250.30$0.2817.9%1.1K0.044.3K
$147.00Jul 100.400.45$0.4311.6%6.5K0.262.7K
$130.00Jul 170.450.50$0.4810.4%1.3K0.079.3K
$120.00Jul 240.500.60$0.5518.2%730.062.4K
$123.00Jul 240.700.80$0.7513.3%210.08--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 165 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1027.4029.90$28.658.7%31.0033
$121.00Jul 1026.9029.10$28.007.9%--1.0012
$122.00Jul 1025.3027.30$26.307.6%--1.0010
$125.00Jul 1022.2024.90$23.5511.5%--1.0021
$126.00Jul 1020.3024.10$22.2017.1%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 1028.1029.20$28.653.8%--0.9935
$172.50Jul 1022.8024.90$23.858.8%120.99168
$175.00Jul 1025.2026.90$26.056.5%230.99283
$170.00Jul 1020.8021.80$21.304.7%590.991.7K
$167.50Jul 1018.2019.10$18.654.8%430.991.2K

Most actively traded options today. High liquidity = easy entry/exit. 343 active (total vol 233.7K, top 29.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.500.55$0.539.4%29.2K0.316.2K
$155.00Jul 100.050.10$0.0862.5%14.3K0.0510.2K
$152.50Jul 100.150.20$0.1827.8%11.4K0.124.9K
$149.00Jul 100.850.90$0.885.7%11.3K0.451.2K
$148.00Jul 101.351.40$1.383.6%10.1K0.60919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.100.15$0.1338.5%17.5K0.0911.0K
$150.00Jul 101.902.00$1.955.1%10.7K0.6912.1K
$148.00Jul 100.750.80$0.786.4%8.6K0.406.7K
$147.00Jul 100.400.45$0.4311.6%6.5K0.262.7K
$149.00Jul 101.251.30$1.273.9%4.4K0.555.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 153.5%, max 439.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21378.2%86.3%338.5%7366
$125.00Jul 10Aug 21313.4%85.6%265.9%381
$177.50Jul 10Aug 14313.4%86.9%260.6%1012.6K
$175.00Jul 10Aug 21291.5%85.2%242.2%31410.9K
$134.00Jul 10Jul 17199.1%63.8%212.3%914
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$119.00Jul 10Jul 24391.5%72.6%439.0%47144
$123.00Jul 10Jul 24339.0%70.3%382.1%21296
$124.00Jul 10Jul 24326.1%69.7%368.1%11343
$126.00Jul 10Jul 24300.7%68.5%339.1%36260
$120.00Jul 10Aug 21378.2%86.2%338.5%93210.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 227 found (best R:R 49.00, avg 2.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$167.50$170.00Jul 17$0.15$2.35$0.1515.67$167.65
$175.00$177.50Jul 24$0.18$2.32$0.1812.89$175.18
$165.00$167.50Jul 17$0.20$2.30$0.2011.50$165.20
$172.50$175.00Jul 24$0.22$2.28$0.2210.36$172.72
$162.50$165.00Jul 17$0.25$2.25$0.259.00$162.75
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$0.20$4.80$0.2024.00$129.80
$123.00$120.00Jul 24$0.20$2.80$0.2014.00$122.80
$134.00$130.00Jul 17$0.30$3.70$0.3012.33$133.70
$146.00$145.00Jul 10$0.10$0.90$0.109.00$145.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 288 found (best R:R 15.67, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.70$4.70$0.3015.67$129.70
$125.00$128.00Jul 24$2.80$2.80$0.2014.00$127.80
$122.00$125.00Jul 10$2.75$2.75$0.2511.00$124.75
$130.00$134.00Jul 17$3.45$3.45$0.556.27$133.45
$120.00$125.00Jul 31$4.30$4.30$0.706.14$124.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$162.50$160.00Jul 10$2.35$2.35$0.1515.67$160.15
$167.50$165.00Jul 24$2.35$2.35$0.1515.67$165.15
$170.00$167.50Jul 17$2.30$2.30$0.2011.50$167.70
$175.00$172.50Jul 24$2.30$2.30$0.2011.50$172.70
$175.00$172.50Jul 10$2.20$2.20$0.307.33$172.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $2.15, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.30313.4%73.7%
$177.50Jul 10Jul 17$0.42313.4%80.4%
$175.00Jul 10Jul 17$0.50291.5%78.1%
$120.00Jul 10Jul 17$0.60378.2%80.9%
$172.50Jul 10Jul 17$0.60269.0%76.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.15378.2%80.9%
$125.00Jul 10Jul 17$0.25313.4%73.7%
$172.50Jul 10Jul 17$0.25269.0%76.0%
$130.00Jul 10Jul 17$0.45249.1%67.7%
$119.00Jul 10Jul 24$0.47391.5%72.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 1.45% of stock, avg 15.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 10$1.38$0.78$2.16$145.84$150.161.45%
$149.00Jul 10$0.88$1.27$2.15$146.85$151.151.45%
$147.00Jul 10$2.05$0.43$2.48$144.52$149.481.67%
$150.00Jul 10$0.53$1.95$2.48$147.52$152.481.67%
$146.00Jul 10$2.90$0.23$3.13$142.87$149.132.11%
$145.00Jul 10$3.85$0.13$3.98$141.02$148.982.68%
$152.50Jul 10$0.18$4.00$4.18$148.32$156.682.81%
$144.00Jul 10$4.80$0.08$4.88$139.12$148.883.28%
$143.00Jul 10$5.80$0.08$5.88$137.12$148.883.96%
$155.00Jul 10$0.08$6.50$6.58$148.42$161.584.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.17% of stock, avg 10.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$144.00Jul 10$0.18$0.08$0.26$143.74$152.76
$152.50$145.00Jul 10$0.18$0.13$0.31$144.69$152.81
$152.50$146.00Jul 10$0.18$0.23$0.41$145.59$152.91
$150.00$144.00Jul 10$0.53$0.08$0.61$143.39$150.61
$152.50$147.00Jul 10$0.18$0.43$0.61$146.39$153.11
$150.00$145.00Jul 10$0.53$0.13$0.66$144.34$150.66
$150.00$146.00Jul 10$0.53$0.23$0.76$145.24$150.76
$149.00$144.00Jul 10$0.88$0.08$0.96$143.04$149.96
$150.00$147.00Jul 10$0.53$0.43$0.96$146.04$150.96
$152.50$148.00Jul 10$0.18$0.78$0.96$147.04$153.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 295 found (best R:R 10.11, avg credit $1.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Jul 31$4.55$0.4510.11$120.45$134.55
135/140145/150Aug 21$4.55$0.4510.11$135.45$149.55
137/138144/145Jul 31$0.90$0.109.00$137.10$144.90
138/139144/145Jul 31$0.90$0.109.00$138.10$144.90
140/141145/146Jul 31$0.90$0.109.00$140.10$145.90
140/141146/147Jul 31$0.90$0.109.00$140.10$146.90
140/141147/148Jul 31$0.90$0.109.00$140.10$147.90
135/136145/146Aug 7$0.90$0.109.00$135.10$145.90
136/137145/146Aug 7$0.90$0.109.00$136.10$145.90
137/138147/148Aug 14$0.90$0.109.00$137.10$147.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 10$0.05$2.4549.00
$165.00$167.50$170.00Jul 17$0.05$2.4549.00
$167.50$170.00$172.50Jul 17$0.05$2.4549.00
$167.50$170.00$172.50Jul 24$0.05$2.4549.00
$165.00$167.50$170.00Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 10$0.05$2.4549.00
$160.00$162.50$165.00Jul 10$0.05$2.4549.00
$120.00$125.00$130.00Jul 17$0.10$4.9049.00
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$157.50$160.00$162.50Jul 17$0.05$2.4549.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $-0.08, 58 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$1.85$3.15
$120.00$135.001:2Aug 14-$12.00$3.00
$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-$0.08$4.92
$130.00$125.001:2Jul 17-$0.08$4.92
$125.00$120.001:2Jul 31-$0.65$4.35
$150.00$145.001:2Jul 17-$0.90$4.10
$130.00$125.001:2Jul 31-$1.02$3.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 10.70%, avg 4.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.900.541.0%10.70%11.66%46811.4K
$149.00Aug 14$14.900.550.3%10.03%10.31%232
$150.00Aug 14$14.800.541.0%9.96%10.92%68137
$155.00Aug 21$13.900.494.3%9.36%13.68%1788.0K
$152.50Aug 14$13.400.512.6%9.02%11.66%35171
$150.00Aug 7$12.800.531.0%8.61%9.57%751.4K
$155.00Aug 14$12.800.494.3%8.61%12.94%20635
$149.00Aug 7$12.600.540.3%8.48%8.76%2827
$160.00Aug 21$12.100.457.7%8.14%15.83%59513.3K
$157.50Aug 14$11.800.466.0%7.94%13.95%572

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 149,144
Total Puts 127,011
Put/Call Ratio 0.85
Net Difference 22,133

Prior's Put/Call Breakdown

Total Calls 102,122
Total Puts 98,770
Put/Call Ratio 0.97
Net Difference 3,352

Prior 7-Day Put/Call Summary

Total Calls 2,539,795
Total Puts 1,762,600
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