Tour v309
SPCX
SPACE EX TECH SPACEX A
$148.46 -2.43%
(7/10 11:45) ◀
|
Friday, July 10, 2026 (11:50am)
January 2026
|
▶ (7/10 11:55)
◀ 7/10 11:50 ▶

Option Volume

Detail
ℹ
Current (07/10 11:50am) 290,061
Calls: 157,158 (54%)
Puts: 132,903 (46%)
Prior (07/08) 226,731
Calls: 110,301 (49%)
Puts: 116,430 (51%)
Current vs Prior +27.93%
Calls: +42.48% (Calls)
Puts: +14.15% (Puts)
Prior 7-Day Total 4,328,057
Calls: 2,556,464 (59%)
Puts: 1,771,593 (41%)
Prior 7-Day Average 618,293
Calls: 365,209 (59%)
Puts: 253,084 (41%)
Current vs Prior 7-Day Avg -53.09%
Calls: -56.97%
Puts: -47.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 11:50am) $123.50M
Calls: $46.30M (37%)
Puts: $77.20M (63%)
Prior (07/08) $129.92M
Calls: $37.75M (29%)
Puts: $92.17M (71%)
Current vs Prior -4.94%
Calls: +22.66%
Puts: -16.24%
Prior 7-Day Total $2.44B
Calls: $1.05B (43%)
Puts: $1.39B (57%)
Prior 7-Day Average $349.15M
Calls: $150.32M (43%)
Puts: $198.83M (57%)
Current vs Prior 7-Day Avg -64.63%
Calls: -69.20%
Puts: -61.17%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:50am) 0.85
Prior (07/08) 1.06
Current vs Prior -19.89%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +15.75%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 11:50am) 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 1.74% | 8.66%8.66% | 24.38%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -67.17% | -21.73%-21.73% | -2.40%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -75.10% | -26.13%-27.42% | -4.62%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -67.17% | -21.73%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.74% | 2.42%
Calls: 4.07% | 1.44%
Puts: 7.41% | 3.39%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior -10.17% | -34.06%
Prior 7-Day Avg 6.52% | 5.15%
Calls: 6.57% | 4.26%
Puts: 6.47% | 6.03%
Current vs 7-Day Avg -11.96% | -52.97%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($77.20M).

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
11:50BEARISHBULLISHBULLISH
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 294 of results (avg 4.4%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Aug 148.808.90$8.851.1%150.3739
$145.00Jul 176.907.00$6.951.4%2.4K0.621.9K
$150.00Jul 246.806.90$6.851.5%1.1K0.491.0K
$155.00Aug 1412.8013.00$12.901.6%200.48635
$160.00Aug 2112.1012.30$12.201.6%5980.4513.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2120.5020.70$20.601.0%2580.5120.6K
$150.00Aug 2117.6017.80$17.701.1%4900.4618.5K
$150.00Aug 1416.4016.60$16.501.2%780.47426
$148.00Aug 1415.3015.50$15.401.3%90.4541
$145.00Aug 2114.9015.10$15.001.3%2.7K0.429.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.67, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.400.45$0.4311.6%30.3K0.276.2K
$177.50Jul 170.400.45$0.4311.6%660.061.1K
$172.50Jul 170.550.60$0.578.8%1450.081.4K
$170.00Jul 170.650.75$0.7014.3%1.4K0.1010.1K
$149.00Jul 100.700.80$0.7513.3%11.9K0.411.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.250.30$0.2817.9%1.1K0.044.3K
$130.00Jul 170.450.50$0.4810.4%1.6K0.079.3K
$119.00Jul 240.500.55$0.539.4%470.06--
$120.00Jul 240.550.60$0.578.8%1050.062.4K
$123.00Jul 240.700.80$0.7513.3%210.08--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 166 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1027.4029.90$28.658.7%31.0033
$121.00Jul 1026.1029.10$27.6010.9%--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 1028.1030.20$29.157.2%--0.9935
$172.50Jul 1023.7025.20$24.456.1%220.99168
$175.00Jul 1026.2027.00$26.603.0%290.99283
$170.00Jul 1021.3022.40$21.855.0%600.991.7K
$167.50Jul 1018.8019.60$19.204.2%530.991.2K

Most actively traded options today. High liquidity = easy entry/exit. 346 active (total vol 244.0K, top 30.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.400.45$0.4311.6%30.3K0.276.2K
$155.00Jul 100.050.10$0.0862.5%14.6K0.0510.2K
$152.50Jul 100.100.15$0.1338.5%12.0K0.094.9K
$149.00Jul 100.700.80$0.7513.3%11.9K0.411.2K
$148.00Jul 101.201.25$1.234.1%11.1K0.57919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.100.15$0.1338.5%18.5K0.1011.0K
$150.00Jul 101.952.10$2.037.4%11.2K0.7312.1K
$148.00Jul 100.750.85$0.8012.5%9.4K0.436.7K
$147.00Jul 100.400.50$0.4522.2%6.6K0.292.7K
$149.00Jul 101.301.40$1.357.4%4.5K0.595.0K

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 161.8%, max 442.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21383.6%86.6%343.1%10366
$125.00Jul 10Aug 21317.5%85.5%271.3%481
$177.50Jul 10Aug 14323.0%88.3%265.9%1012.6K
$175.00Jul 10Aug 21299.9%85.7%249.8%31510.9K
$172.50Jul 10Aug 14277.0%87.8%215.5%725.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$119.00Jul 10Jul 24397.1%73.2%442.6%47144
$123.00Jul 10Jul 24343.6%70.1%390.4%21296
$124.00Jul 10Jul 24330.5%69.4%376.1%11343
$126.00Jul 10Jul 24303.8%68.2%345.3%36260
$120.00Jul 10Aug 21383.6%86.6%343.1%94110.8K

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 2.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$172.50Jul 17$0.13$2.37$0.1318.23$170.13
$167.50$170.00Jul 17$0.15$2.35$0.1515.67$167.65
$165.00$167.50Jul 17$0.17$2.33$0.1713.71$165.17
$175.00$177.50Jul 24$0.18$2.32$0.1812.89$175.18
$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$0.18$2.82$0.1815.67$122.82
$134.00$130.00Jul 17$0.35$3.65$0.3510.43$133.65
$136.00$135.00Jul 17$0.10$0.90$0.109.00$135.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 294 found (best R:R 29.00, avg 1.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$127.00$130.00Jul 10$2.90$2.90$0.1029.00$129.90
$130.00$134.00Jul 17$3.85$3.85$0.1525.67$133.85
$125.00$130.00Jul 17$4.70$4.70$0.3015.67$129.70
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$177.50$175.00Jul 31$2.40$2.40$0.1024.00$175.10
$175.00$172.50Jul 24$2.30$2.30$0.2011.50$172.70
$165.00$162.50Jul 24$2.25$2.25$0.259.00$162.75
$177.50$175.00Aug 7$2.25$2.25$0.259.00$175.25
$152.50$150.00Jul 10$2.22$2.22$0.287.93$150.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $2.17, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.10317.5%73.1%
$120.00Jul 10Jul 17$0.35383.6%80.4%
$177.50Jul 10Jul 17$0.40323.0%80.1%
$175.00Jul 10Jul 17$0.47299.9%77.9%
$172.50Jul 10Jul 17$0.54277.0%75.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.15383.6%80.4%
$125.00Jul 10Jul 17$0.25317.5%73.1%
$177.50Jul 10Jul 17$0.40323.0%80.1%
$130.00Jul 10Jul 17$0.45251.8%67.1%
$170.00Jul 10Jul 17$0.45253.4%73.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 1.37% of stock, avg 15.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 10$1.23$0.80$2.03$145.97$150.031.37%
$149.00Jul 10$0.75$1.35$2.10$146.90$151.101.41%
$147.00Jul 10$1.90$0.45$2.35$144.65$149.351.58%
$150.00Jul 10$0.43$2.03$2.46$147.54$152.461.66%
$146.00Jul 10$2.63$0.25$2.88$143.12$148.881.94%
$145.00Jul 10$3.55$0.13$3.68$141.32$148.682.48%
$152.50Jul 10$0.13$4.25$4.38$148.12$156.882.95%
$144.00Jul 10$4.40$0.08$4.48$139.52$148.483.02%
$143.00Jul 10$5.10$0.08$5.18$137.82$148.183.49%
$142.00Jul 10$6.40$0.03$6.43$135.57$148.434.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.14% of stock, avg 11.02%)

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$0.13$0.26$144.74$152.76
$152.50$146.00Jul 10$0.13$0.25$0.38$145.62$152.88
$150.00$144.00Jul 10$0.43$0.08$0.51$143.49$150.51
$150.00$145.00Jul 10$0.43$0.13$0.56$144.44$150.56
$152.50$147.00Jul 10$0.13$0.45$0.58$146.42$153.08
$150.00$146.00Jul 10$0.43$0.25$0.68$145.32$150.68
$149.00$144.00Jul 10$0.75$0.08$0.83$143.17$149.83
$149.00$145.00Jul 10$0.75$0.13$0.88$144.12$149.88
$150.00$147.00Jul 10$0.43$0.45$0.88$146.12$150.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 290 found (best R:R 40.67, avg credit $1.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Jul 31$4.88$0.1240.67$120.12$134.88
155/160165/170Aug 21$4.65$0.3513.29$155.35$169.65
120/125130/135Aug 21$4.60$0.4011.50$120.40$134.60
125/130135/140Aug 21$4.55$0.4510.11$125.45$139.55
135/140145/150Aug 21$4.55$0.4510.11$135.45$149.55
145/150155/160Aug 21$4.55$0.4510.11$145.45$159.55
135/136139/140Jul 17$0.90$0.109.00$135.10$139.90
134/135147/148Jul 31$0.90$0.109.00$134.10$147.90
135/136147/148Jul 31$0.90$0.109.00$135.10$147.90
138/139144/145Jul 31$0.90$0.109.00$138.10$144.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 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
$155.00$157.50$160.00Aug 7$0.05$2.4549.00
$160.00$162.50$165.00Aug 14$0.05$2.4549.00
$167.50$170.00$172.50Aug 14$0.05$2.4549.00
$172.50$175.00$177.50Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$162.50$165.00$167.50Jul 10$0.05$2.4549.00
$120.00$125.00$130.00Jul 17$0.10$4.9049.00
$152.50$155.00$157.50Jul 31$0.05$2.4549.00
$160.00$165.00$170.00Aug 21$0.10$4.9049.00
$155.00$160.00$165.00Aug 21$0.15$4.8532.33

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 $-0.08, 61 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$1.75$3.25
$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
$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-$0.62$4.38
$150.00$145.001:2Jul 17-$1.00$4.00
$130.00$125.001:2Jul 31-$1.03$3.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 10.71%, avg 4.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.900.541.0%10.71%11.75%46911.4K
$150.00Aug 14$14.700.531.0%9.90%10.94%68137
$149.00Aug 14$14.600.540.4%9.83%10.20%232
$155.00Aug 21$13.800.494.4%9.30%13.70%1808.0K
$152.50Aug 14$13.100.512.7%8.82%11.55%35171
$155.00Aug 14$12.800.484.4%8.62%13.03%20635
$149.00Aug 7$12.600.540.4%8.49%8.85%2827
$150.00Aug 7$12.400.521.0%8.35%9.39%781.4K
$160.00Aug 21$12.100.457.8%8.15%15.92%59813.3K
$157.50Aug 14$11.900.466.1%8.02%14.10%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 157,158
Total Puts 132,903
Put/Call Ratio 0.85
Net Difference 24,255

Prior's Put/Call Breakdown

Total Calls 110,301
Total Puts 116,430
Put/Call Ratio 1.06
Net Difference -6,129

Prior 7-Day Put/Call Summary

Total Calls 2,556,464
Total Puts 1,771,593
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