Tour v309
SPCX
SPACE EX TECH SPACEX A
$148.63 -2.32%
(7/10 13:15) ◀
|
Friday, July 10, 2026 (1:20pm)
January 2026
|
▶ (7/10 13:25)
◀ 7/10 13:20 ▶

Option Volume

Detail
ℹ
Current (07/10 1:20pm) 369,205
Calls: 199,196 (54%)
Puts: 170,009 (46%)
Prior (07/08) 327,290
Calls: 155,602 (48%)
Puts: 171,688 (52%)
Current vs Prior +12.81%
Calls: +28.02% (Calls)
Puts: -0.98% (Puts)
Prior 7-Day Total 4,499,575
Calls: 2,648,129 (59%)
Puts: 1,851,446 (41%)
Prior 7-Day Average 642,796
Calls: 378,304 (59%)
Puts: 264,492 (41%)
Current vs Prior 7-Day Avg -42.56%
Calls: -47.35%
Puts: -35.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 1:20pm) $153.47M
Calls: $55.68M (36%)
Puts: $97.80M (64%)
Prior (07/08) $200.50M
Calls: $62.93M (31%)
Puts: $137.57M (69%)
Current vs Prior -23.45%
Calls: -11.52%
Puts: -28.91%
Prior 7-Day Total $2.51B
Calls: $1.07B (43%)
Puts: $1.44B (57%)
Prior 7-Day Average $358.41M
Calls: $153.28M (43%)
Puts: $205.13M (57%)
Current vs Prior 7-Day Avg -57.18%
Calls: -63.68%
Puts: -52.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 1:20pm) 0.85
Prior (07/08) 1.10
Current vs Prior -22.65%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +16.58%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 1:20pm) 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 1.43% | 8.48%8.48% | 24.19%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -72.93% | -23.34%-23.34% | -3.18%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -79.47% | -27.65%-28.91% | -5.39%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -72.93% | -23.34%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.90% | 1.60%
Calls: 8.70% | 1.44%
Puts: 5.10% | 1.77%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior +7.98% | -56.40%
Prior 7-Day Avg 6.52% | 5.15%
Calls: 6.57% | 4.26%
Puts: 6.47% | 6.03%
Current vs 7-Day Avg +5.83% | -68.91%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($97.80M). P/C ratio dropping 23% - 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 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
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 316 of results (avg 4.4%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 176.907.00$6.951.4%3.1K0.631.9K
$157.50Jul 316.306.40$6.351.6%710.40524
$160.00Aug 2112.2012.40$12.301.6%7440.4513.3K
$150.00Aug 2116.0016.30$16.151.9%5600.5411.4K
$165.00Aug 2110.6010.80$10.701.9%2550.4112.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 218.308.40$8.351.2%5100.2710.1K
$145.00Aug 2114.7014.90$14.801.4%3.3K0.419.6K
$150.00Aug 714.0014.20$14.101.4%1930.472.0K
$148.00Jul 246.907.00$6.951.4%3300.461.1K
$155.00Aug 2120.2020.50$20.351.5%3250.5020.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.67, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.300.35$0.3215.6%42.4K0.266.2K
$177.50Jul 170.400.45$0.4311.6%1390.061.1K
$175.00Jul 170.450.50$0.4810.4%8960.076.0K
$172.50Jul 170.550.60$0.578.8%2220.081.4K
$149.00Jul 100.600.65$0.637.9%15.0K0.441.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 170.400.45$0.4311.6%1.9K0.079.3K
$148.00Jul 100.450.50$0.4810.4%18.3K0.366.7K
$119.00Jul 240.450.50$0.4810.4%490.05--
$120.00Jul 240.500.55$0.539.4%1610.062.4K
$123.00Jul 240.650.70$0.687.4%220.07--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 169 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1728.6029.20$28.902.1%111.00255
$120.00Jul 1027.6029.90$28.758.0%30.9933
$121.00Jul 1026.3029.10$27.7010.1%--0.9912
$122.00Jul 1025.3027.50$26.408.3%--0.9910
$125.00Jul 1023.1024.80$23.957.1%10.9921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 106.206.50$6.354.7%3.0K1.006.1K
$157.50Jul 108.609.00$8.804.5%5251.002.3K
$160.00Jul 1011.3011.50$11.401.8%4701.003.2K
$162.50Jul 1013.6014.10$13.853.6%1111.001.2K
$165.00Jul 1016.1016.50$16.302.5%3471.001.5K

Most actively traded options today. High liquidity = easy entry/exit. 363 active (total vol 309.2K, top 42.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.300.35$0.3215.6%42.4K0.266.2K
$155.00Jul 100.000.05$0.03166.7%15.8K0.0210.2K
$152.50Jul 100.050.10$0.0862.5%15.1K0.074.9K
$149.00Jul 100.600.65$0.637.9%15.0K0.441.2K
$148.00Jul 101.101.20$1.158.7%14.5K0.64919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.050.10$0.0862.5%20.1K0.0711.0K
$148.00Jul 100.450.50$0.4810.4%18.3K0.366.7K
$150.00Jul 101.601.70$1.656.1%12.7K0.7412.1K
$147.00Jul 100.200.25$0.2321.7%8.2K0.202.7K
$135.00Jul 170.800.85$0.836.0%6.5K0.1222.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 215.9%, max 581.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21474.7%85.7%454.2%10366
$125.00Jul 10Aug 21393.5%85.1%362.3%1281
$177.50Jul 10Aug 14393.1%87.1%351.5%1142.6K
$175.00Jul 10Aug 21364.7%85.2%328.2%37410.9K
$134.00Jul 10Jul 17250.3%62.8%298.5%4314
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$119.00Jul 10Jul 24491.3%72.1%581.6%49144
$123.00Jul 10Jul 24425.6%68.7%519.1%24296
$124.00Jul 10Jul 24409.5%68.2%500.2%12343
$126.00Jul 10Jul 24376.8%66.8%464.4%44260
$120.00Jul 10Aug 21474.7%85.7%454.2%1.4K10.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 49.00, avg 2.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$172.50Jul 17$0.11$2.39$0.1121.73$170.11
$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
$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$0.15$2.85$0.1519.00$122.85
$134.00$130.00Jul 17$0.30$3.70$0.3012.33$133.70
$147.00$146.00Jul 10$0.10$0.90$0.109.00$146.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 287 found (best R:R 49.00, avg 1.94)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 17$4.90$4.90$0.1049.00$124.90
$130.00$134.00Jul 17$3.85$3.85$0.1525.67$133.85
$125.00$130.00Jul 17$4.80$4.80$0.2024.00$129.80
$125.00$128.00Jul 24$2.85$2.85$0.1519.00$127.85
$131.00$132.00Jul 10$0.90$0.90$0.109.00$131.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$167.50$165.00Jul 17$2.35$2.35$0.1515.67$165.15
$170.00$167.50Jul 17$2.30$2.30$0.2011.50$167.70
$177.50$175.00Aug 7$2.30$2.30$0.2011.50$175.20
$152.50$150.00Jul 10$2.25$2.25$0.259.00$150.25
$162.50$160.00Jul 17$2.25$2.25$0.259.00$160.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $2.08, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.05393.5%71.2%
$120.00Jul 10Jul 17$0.15474.7%77.0%
$177.50Jul 10Jul 17$0.40393.1%79.8%
$175.00Jul 10Jul 17$0.45364.7%76.7%
$172.50Jul 10Jul 17$0.54336.5%74.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.10474.7%77.0%
$125.00Jul 10Jul 17$0.20393.5%71.2%
$130.00Jul 10Jul 17$0.40313.0%66.2%
$175.00Jul 10Jul 17$0.40364.7%76.7%
$119.00Jul 10Jul 24$0.45491.3%72.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 1.08% of stock, avg 15.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Jul 10$0.63$0.98$1.61$147.39$150.611.08%
$148.00Jul 10$1.15$0.48$1.63$146.37$149.631.10%
$150.00Jul 10$0.32$1.65$1.97$148.03$151.971.33%
$147.00Jul 10$1.92$0.23$2.15$144.85$149.151.45%
$146.00Jul 10$2.83$0.13$2.96$143.04$148.961.99%
$145.00Jul 10$3.75$0.08$3.83$141.17$148.832.58%
$152.50Jul 10$0.08$3.90$3.98$148.52$156.482.68%
$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$6.35$6.38$148.62$161.384.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.11% of stock, avg 11.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$145.00Jul 10$0.08$0.08$0.16$144.84$152.66
$152.50$146.00Jul 10$0.08$0.13$0.21$145.79$152.71
$152.50$147.00Jul 10$0.08$0.23$0.31$146.69$152.81
$150.00$145.00Jul 10$0.32$0.08$0.40$144.60$150.40
$150.00$146.00Jul 10$0.32$0.13$0.45$145.55$150.45
$150.00$147.00Jul 10$0.32$0.23$0.55$146.45$150.55
$152.50$148.00Jul 10$0.08$0.48$0.56$147.44$153.06
$149.00$145.00Jul 10$0.63$0.08$0.71$144.29$149.71
$149.00$146.00Jul 10$0.63$0.13$0.76$145.24$149.76
$150.00$148.00Jul 10$0.32$0.48$0.80$147.20$150.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 295 found (best R:R 15.67, avg credit $1.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Aug 21$4.70$0.3015.67$120.30$134.70
155/160165/170Aug 21$4.65$0.3513.29$155.35$169.65
130/134140/144Aug 14$3.65$0.3510.43$130.35$143.65
120/125130/135Jul 31$4.53$0.479.64$120.47$134.53
134/135143/144Jul 31$0.90$0.109.00$134.10$143.90
135/136143/144Jul 31$0.90$0.109.00$135.10$143.90
136/137143/144Jul 31$0.90$0.109.00$136.10$143.90
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
139/140143/144Aug 7$0.90$0.109.00$139.10$143.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Jul 31$0.05$4.9599.00
$152.50$155.00$157.50Jul 10$0.05$2.4549.00
$120.00$125.00$130.00Jul 17$0.10$4.9049.00
$162.50$165.00$167.50Jul 24$0.05$2.4549.00
$172.50$175.00$177.50Jul 24$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.10$4.9049.00
$152.50$155.00$157.50Jul 24$0.05$2.4549.00
$155.00$157.50$160.00Jul 31$0.05$2.4549.00
$167.50$170.00$172.50Jul 31$0.05$2.4549.00
$152.50$155.00$157.50Aug 14$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 $-0.03, 59 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$1.75$3.25
$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
$162.50$165.001:2Jul 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-$0.03$4.97
$125.00$120.001:2Jul 31-$0.57$4.43
$150.00$145.001:2Jul 17-$0.85$4.15
$130.00$125.001:2Jul 31-$0.94$4.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 10.76%, avg 4.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.000.540.9%10.76%11.69%56011.4K
$149.00Aug 14$15.100.550.2%10.16%10.41%432
$150.00Aug 14$14.700.540.9%9.89%10.81%75137
$155.00Aug 21$13.900.494.3%9.35%13.64%2368.0K
$152.50Aug 14$13.600.512.6%9.15%11.75%38171
$149.00Aug 7$12.900.540.2%8.68%8.93%3227
$155.00Aug 14$12.800.494.3%8.61%12.90%58635
$150.00Aug 7$12.700.530.9%8.54%9.47%991.4K
$160.00Aug 21$12.200.457.7%8.21%15.86%74413.3K
$157.50Aug 14$11.900.466.0%8.01%13.97%772

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 199,196
Total Puts 170,009
Put/Call Ratio 0.85
Net Difference 29,187

Prior's Put/Call Breakdown

Total Calls 155,602
Total Puts 171,688
Put/Call Ratio 1.10
Net Difference -16,086

Prior 7-Day Put/Call Summary

Total Calls 2,648,129
Total Puts 1,851,446
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