Tour v309
SPCX
SPACE EX TECH SPACEX A
$148.15 -2.64%
(7/10 11:40) ◀
|
Friday, July 10, 2026 (11:45am)
January 2026
|
▶ (7/10 11:50)
◀ 7/10 11:45 ▶

Option Volume

Detail
ℹ
Current (07/10 11:45am) 284,038
Calls: 154,048 (54%)
Puts: 129,990 (46%)
Prior (07/08) 208,624
Calls: 105,356 (51%)
Puts: 103,268 (49%)
Current vs Prior +36.15%
Calls: +46.22% (Calls)
Puts: +25.88% (Puts)
Prior 7-Day Total 4,315,472
Calls: 2,548,698 (59%)
Puts: 1,766,774 (41%)
Prior 7-Day Average 616,496
Calls: 364,099 (59%)
Puts: 252,396 (41%)
Current vs Prior 7-Day Avg -53.93%
Calls: -57.69%
Puts: -48.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 11:45am) $121.70M
Calls: $44.79M (37%)
Puts: $76.91M (63%)
Prior (07/08) $116.73M
Calls: $37.44M (32%)
Puts: $79.28M (68%)
Current vs Prior +4.26%
Calls: +19.62%
Puts: -3.00%
Prior 7-Day Total $2.44B
Calls: $1.05B (43%)
Puts: $1.39B (57%)
Prior 7-Day Average $348.39M
Calls: $150.44M (43%)
Puts: $197.95M (57%)
Current vs Prior 7-Day Avg -65.07%
Calls: -70.23%
Puts: -61.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:45am) 0.84
Prior (07/08) 0.98
Current vs Prior -13.91%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +15.23%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 11:45am) 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 1.80% | 8.61%8.61% | 24.33%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -66.08% | -22.18%-22.18% | -2.60%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -74.28% | -26.55%-27.83% | -4.82%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -66.08% | -22.18%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.84% | 2.41%
Calls: 4.42% | 1.48%
Puts: 3.27% | 3.33%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior -39.91% | -34.33%
Prior 7-Day Avg 6.52% | 5.15%
Calls: 6.57% | 4.26%
Puts: 6.47% | 6.03%
Current vs 7-Day Avg -41.10% | -53.17%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($76.91M).

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
11:45BEARISHBULLISHBULLISH
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 293 of results (avg 4.7%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 176.706.80$6.751.5%2.3K0.621.9K
$160.00Aug 2112.0012.20$12.101.7%5980.4413.3K
$165.00Aug 2110.4010.60$10.501.9%1070.4012.6K
$140.00Jul 1710.0010.20$10.102.0%1660.761.5K
$150.00Jul 174.204.30$4.252.4%4.9K0.467.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2120.6020.90$20.751.4%2580.5120.6K
$147.00Jul 246.806.90$6.851.5%870.45491
$146.00Jul 246.306.40$6.351.6%1360.43172
$140.00Aug 2112.6012.80$12.701.6%6680.3713.0K
$152.50Aug 1417.9018.20$18.051.7%--0.49290

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.67, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.350.40$0.3813.2%30.1K0.246.2K
$177.50Jul 170.400.45$0.4311.6%610.061.1K
$172.50Jul 170.550.60$0.578.8%1450.081.4K
$149.00Jul 100.650.75$0.7014.3%11.6K0.381.2K
$170.00Jul 170.650.75$0.7014.3%1.4K0.1010.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.250.30$0.2817.9%1.1K0.044.3K
$130.00Jul 170.450.50$0.4810.4%1.3K0.079.3K
$119.00Jul 240.500.55$0.539.4%470.06--
$147.00Jul 100.500.60$0.5518.2%6.6K0.322.7K
$120.00Jul 240.550.60$0.578.8%730.062.4K

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%30.9933
$121.00Jul 1026.1029.10$27.6010.9%--0.9912
$122.00Jul 1025.3027.30$26.307.6%--0.9910
$125.00Jul 1022.2024.90$23.5511.5%--0.9921
$126.00Jul 1020.3024.10$22.2017.1%--0.9918
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Jul 109.109.90$9.508.4%4631.002.3K
$160.00Jul 1011.6012.00$11.803.4%2921.003.2K
$162.50Jul 1013.8015.10$14.459.0%541.001.2K
$165.00Jul 1016.4017.40$16.905.9%2901.001.5K
$167.50Jul 1018.9020.00$19.455.7%431.001.2K

Most actively traded options today. High liquidity = easy entry/exit. 345 active (total vol 239.4K, top 30.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.350.40$0.3813.2%30.1K0.246.2K
$155.00Jul 100.050.10$0.0862.5%14.6K0.0510.2K
$149.00Jul 100.650.75$0.7014.3%11.6K0.381.2K
$152.50Jul 100.100.15$0.1338.5%11.6K0.094.9K
$148.00Jul 101.101.15$1.134.4%10.6K0.53919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.150.20$0.1827.8%17.8K0.1211.0K
$150.00Jul 102.202.40$2.308.7%11.2K0.7612.1K
$148.00Jul 100.901.00$0.9510.5%8.8K0.476.7K
$147.00Jul 100.500.60$0.5518.2%6.6K0.322.7K
$149.00Jul 101.501.55$1.533.3%4.4K0.625.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 158.6%, max 437.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21377.6%86.2%338.1%10366
$177.50Jul 10Aug 14321.8%87.6%267.5%1012.6K
$125.00Jul 10Aug 21311.5%85.4%264.6%481
$175.00Jul 10Aug 21299.0%85.6%249.2%31510.9K
$172.50Jul 10Aug 14276.3%86.8%218.3%725.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$119.00Jul 10Jul 24390.2%72.6%437.7%47144
$123.00Jul 10Jul 24337.4%70.0%382.0%21296
$124.00Jul 10Jul 24324.4%69.3%368.1%11343
$126.00Jul 10Jul 24298.0%67.5%341.2%36260
$120.00Jul 10Aug 21377.6%86.2%338.1%93810.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 226 found (best R:R 49.00, avg 2.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$167.50$170.00Jul 17$0.13$2.37$0.1318.23$167.63
$170.00$172.50Jul 17$0.13$2.37$0.1318.23$170.13
$175.00$177.50Jul 24$0.15$2.35$0.1515.67$175.15
$165.00$167.50Jul 17$0.19$2.31$0.1912.16$165.19
$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$0.20$4.80$0.2024.00$129.80
$123.00$120.00Jul 24$0.21$2.79$0.2113.29$122.79
$134.00$130.00Jul 17$0.35$3.65$0.3510.43$133.65
$128.00$127.00Jul 24$0.10$0.90$0.109.00$127.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 294 found (best R:R 24.00, avg 1.96)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.80$4.80$0.2024.00$129.80
$120.00$125.00Jul 24$4.65$4.65$0.3513.29$124.65
$122.00$125.00Jul 10$2.75$2.75$0.2511.00$124.75
$130.00$134.00Jul 17$3.50$3.50$0.507.00$133.50
$120.00$125.00Jul 31$4.30$4.30$0.706.14$124.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$172.50$170.00Jul 17$2.40$2.40$0.1024.00$170.10
$175.00$172.50Jul 24$2.40$2.40$0.1024.00$172.60
$170.00$167.50Jul 10$2.35$2.35$0.1515.67$167.65
$167.50$165.00Jul 17$2.35$2.35$0.1515.67$165.15
$177.50$175.00Jul 31$2.35$2.35$0.1515.67$175.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $2.19, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.15377.6%80.0%
$177.50Jul 10Jul 17$0.40321.8%80.5%
$175.00Jul 10Jul 17$0.47299.0%78.4%
$172.50Jul 10Jul 17$0.54276.3%75.6%
$170.00Jul 10Jul 17$0.67253.1%73.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.15377.6%80.0%
$125.00Jul 10Jul 17$0.25311.5%72.7%
$177.50Jul 10Jul 17$0.30321.8%80.5%
$175.00Jul 10Jul 17$0.40299.0%78.4%
$130.00Jul 10Jul 17$0.45246.6%66.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 1.40% of stock, avg 15.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 10$1.13$0.95$2.08$145.92$150.081.40%
$149.00Jul 10$0.70$1.53$2.23$146.77$151.231.51%
$147.00Jul 10$1.70$0.55$2.25$144.75$149.251.52%
$150.00Jul 10$0.38$2.30$2.68$147.32$152.681.81%
$146.00Jul 10$2.48$0.30$2.78$143.22$148.781.88%
$145.00Jul 10$3.18$0.18$3.36$141.64$148.362.27%
$144.00Jul 10$4.35$0.08$4.43$139.57$148.432.99%
$152.50Jul 10$0.13$4.55$4.68$147.82$157.183.16%
$143.00Jul 10$5.05$0.08$5.13$137.87$148.133.46%
$142.00Jul 10$5.90$0.03$5.93$136.07$147.934.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.14% of stock, avg 11.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$144.00Jul 10$0.13$0.08$0.21$143.79$152.71
$152.50$145.00Jul 10$0.13$0.18$0.31$144.69$152.81
$152.50$146.00Jul 10$0.13$0.30$0.43$145.57$152.93
$150.00$144.00Jul 10$0.38$0.08$0.46$143.54$150.46
$150.00$145.00Jul 10$0.38$0.18$0.56$144.44$150.56
$150.00$146.00Jul 10$0.38$0.30$0.68$145.32$150.68
$152.50$147.00Jul 10$0.13$0.55$0.68$146.32$153.18
$149.00$144.00Jul 10$0.70$0.08$0.78$143.22$149.78
$149.00$145.00Jul 10$0.70$0.18$0.88$144.12$149.88
$150.00$147.00Jul 10$0.38$0.55$0.93$146.07$150.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 286 found (best R:R 32.33, avg credit $1.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 7$4.85$0.1532.33$125.15$139.85
130/134135/140Aug 7$4.85$0.1532.33$129.15$139.85
120/125130/135Jul 31$4.82$0.1826.78$120.18$134.82
125/130135/140Aug 21$4.65$0.3513.29$125.35$139.65
120/125135/140Aug 7$4.60$0.4011.50$120.40$139.60
135/140145/150Aug 21$4.60$0.4011.50$135.40$149.60
150/155160/165Aug 21$4.60$0.4011.50$150.40$164.60
155/160165/170Aug 21$4.60$0.4011.50$155.40$169.60
126/127128/130Jul 24$1.80$0.209.00$125.20$129.80
132/133139/140Jul 24$0.90$0.109.00$132.10$139.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 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
$167.50$170.00$172.50Jul 24$0.05$2.4549.00
$172.50$175.00$177.50Jul 24$0.05$2.4549.00
$152.50$155.00$157.50Jul 31$0.05$2.4549.00
$157.50$160.00$162.50Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 10$0.05$2.4549.00
$120.00$125.00$130.00Jul 17$0.10$4.9049.00
$155.00$157.50$160.00Jul 17$0.05$2.4549.00
$155.00$157.50$160.00Jul 24$0.05$2.4549.00
$152.50$155.00$157.50Jul 31$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. 65 found (best net $-0.08, 63 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$1.75$3.25
$120.00$135.001:2Aug 14-$11.80$3.20
$152.50$155.001:2Jul 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-$0.08$4.92
$130.00$125.001:2Jul 17-$0.08$4.92
$125.00$120.001:2Jul 31-$0.66$4.34
$130.00$125.001:2Jul 31-$1.00$4.00
$150.00$145.001:2Jul 17-$1.10$3.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 10.53%, avg 4.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.600.531.2%10.53%11.78%46811.4K
$149.00Aug 14$14.600.540.6%9.85%10.43%232
$150.00Aug 14$14.500.531.2%9.79%11.04%68137
$155.00Aug 21$13.800.494.6%9.31%13.94%1798.0K
$152.50Aug 14$13.400.512.9%9.04%11.98%35171
$149.00Aug 7$12.600.540.6%8.50%9.08%2827
$155.00Aug 14$12.600.484.6%8.50%13.13%20635
$150.00Aug 7$12.400.521.2%8.37%9.62%781.4K
$160.00Aug 21$12.000.448.0%8.10%16.10%59813.3K
$157.50Aug 14$11.700.466.3%7.90%14.21%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 154,048
Total Puts 129,990
Put/Call Ratio 0.84
Net Difference 24,058

Prior's Put/Call Breakdown

Total Calls 105,356
Total Puts 103,268
Put/Call Ratio 0.98
Net Difference 2,088

Prior 7-Day Put/Call Summary

Total Calls 2,548,698
Total Puts 1,766,774
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