Tour v309
SPCX
SPACE EX TECH SPACEX A
$148.53 -2.39%
(7/10 13:25) ◀
|
Friday, July 10, 2026 (1:30pm)
January 2026
|
▶ (7/10 13:35)
◀ 7/10 13:30 ▶

Option Volume

Detail
ℹ
Current (07/10 1:30pm) 387,248
Calls: 210,260 (54%)
Puts: 176,988 (46%)
Prior (07/08) 331,698
Calls: 157,863 (48%)
Puts: 173,835 (52%)
Current vs Prior +16.75%
Calls: +33.19% (Calls)
Puts: +1.81% (Puts)
Prior 7-Day Total 4,512,967
Calls: 2,657,575 (59%)
Puts: 1,855,392 (41%)
Prior 7-Day Average 644,709
Calls: 379,653 (59%)
Puts: 265,056 (41%)
Current vs Prior 7-Day Avg -39.93%
Calls: -44.62%
Puts: -33.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 1:30pm) $161.47M
Calls: $60.17M (37%)
Puts: $101.29M (63%)
Prior (07/08) $204.87M
Calls: $65.72M (32%)
Puts: $139.15M (68%)
Current vs Prior -21.18%
Calls: -8.43%
Puts: -27.21%
Prior 7-Day Total $2.51B
Calls: $1.08B (43%)
Puts: $1.44B (57%)
Prior 7-Day Average $359.23M
Calls: $153.94M (43%)
Puts: $205.29M (57%)
Current vs Prior 7-Day Avg -55.05%
Calls: -60.91%
Puts: -50.66%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 1:30pm) 0.84
Prior (07/08) 1.10
Current vs Prior -23.56%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +15.43%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 1:30pm) 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 1.39% | 8.42%8.42% | 24.24%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -73.67% | -23.90%-23.90% | -2.98%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -80.03% | -28.18%-29.43% | -5.19%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -73.67% | -23.90%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.21% | 1.61%
Calls: 9.52% | 1.46%
Puts: 4.90% | 1.77%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior +12.83% | -56.13%
Prior 7-Day Avg 6.52% | 5.15%
Calls: 6.57% | 4.26%
Puts: 6.47% | 6.03%
Current vs 7-Day Avg +10.58% | -68.71%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($101.29M). P/C ratio dropping 24% - 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
13:30BEARISHBULLISHBULLISH
13:25BEARISHBULLISHBULLISH
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 318 of results (avg 4.3%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2113.9014.10$14.001.4%2360.498.0K
$145.00Jul 176.806.90$6.851.5%3.1K0.631.9K
$160.00Aug 2112.1012.30$12.201.6%7540.4513.3K
$125.00Jul 1723.6024.00$23.801.7%390.94521
$160.00Jul 315.505.60$5.551.8%6340.361.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2120.3020.50$20.401.0%3250.5020.6K
$155.00Jul 178.909.00$8.951.1%8080.687.5K
$150.00Aug 2117.4017.60$17.501.1%6840.4618.5K
$145.00Aug 2114.7014.90$14.801.4%3.3K0.419.6K
$135.00Aug 77.207.30$7.251.4%3180.303.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.66, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.250.30$0.2817.9%42.6K0.246.2K
$177.50Jul 170.400.45$0.4311.6%1420.061.1K
$175.00Jul 170.450.50$0.4810.4%9020.076.0K
$149.00Jul 100.550.60$0.578.8%15.2K0.411.2K
$172.50Jul 170.550.60$0.578.8%2340.081.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 170.400.45$0.4311.6%2.1K0.079.3K
$119.00Jul 240.450.50$0.4810.4%490.05--
$148.00Jul 100.500.55$0.539.4%18.4K0.386.7K
$123.00Jul 240.650.70$0.687.4%220.07--
$134.00Jul 170.700.75$0.736.8%9370.11156

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 1728.5029.30$28.902.8%121.00255
$120.00Jul 1027.6029.90$28.758.0%30.9933
$121.00Jul 1026.3029.10$27.7010.1%--0.9912
$122.00Jul 1026.0027.50$26.755.6%--0.9910
$125.00Jul 1023.1024.80$23.957.1%10.9921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 106.206.70$6.457.8%3.0K1.006.1K
$157.50Jul 108.709.10$8.904.5%5281.002.3K
$160.00Jul 1011.2011.60$11.403.5%4871.003.2K
$162.50Jul 1013.6014.10$13.853.6%1111.001.2K
$165.00Jul 1016.1016.60$16.353.1%3521.001.5K

Most actively traded options today. High liquidity = easy entry/exit. 364 active (total vol 315.4K, top 42.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.250.30$0.2817.9%42.6K0.246.2K
$155.00Jul 100.000.05$0.03166.7%15.9K0.0210.2K
$148.00Jul 101.001.10$1.059.5%15.6K0.62919
$152.50Jul 100.050.10$0.0862.5%15.2K0.074.9K
$149.00Jul 100.550.60$0.578.8%15.2K0.411.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.050.10$0.0862.5%20.1K0.0711.0K
$148.00Jul 100.500.55$0.539.4%18.4K0.386.7K
$150.00Jul 101.651.80$1.738.7%12.8K0.7612.1K
$147.00Jul 100.200.25$0.2321.7%8.7K0.202.7K
$135.00Jul 170.800.85$0.836.0%6.6K0.1222.3K

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 226.1%, max 602.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21489.0%85.6%471.3%10366
$125.00Jul 10Aug 21405.2%85.1%376.3%1281
$177.50Jul 10Aug 14407.4%87.4%366.4%1322.6K
$175.00Jul 10Aug 21378.1%85.3%343.4%37610.9K
$134.00Jul 10Jul 17257.2%62.7%310.1%4314
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$119.00Jul 10Jul 24506.2%72.0%602.8%49144
$123.00Jul 10Jul 24438.3%68.7%538.3%24296
$124.00Jul 10Jul 24421.7%67.6%524.1%12343
$126.00Jul 10Jul 24387.8%66.7%481.7%44260
$120.00Jul 10Aug 21489.0%85.6%471.3%1.4K10.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 49.00, avg 2.98)

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$0.12$2.38$0.1219.83$167.62
$175.00$177.50Jul 24$0.17$2.33$0.1713.71$175.17
$165.00$167.50Jul 17$0.18$2.32$0.1812.89$165.18
$150.00$152.50Jul 10$0.20$2.30$0.2011.50$150.20
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$0.30$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 24.00, avg 1.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$122.00$125.00Jul 10$2.80$2.80$0.2014.00$124.80
$130.00$134.00Jul 17$3.65$3.65$0.3510.43$133.65
$145.00$146.00Jul 10$0.90$0.90$0.109.00$145.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$167.50$165.00Jul 17$2.35$2.35$0.1515.67$165.15
$177.50$175.00Aug 7$2.30$2.30$0.2011.50$175.20
$152.50$150.00Jul 10$2.27$2.27$0.239.87$150.23
$170.00$167.50Jul 17$2.25$2.25$0.259.00$167.75
$175.00$172.50Jul 31$2.25$2.25$0.259.00$172.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $2.10, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.15489.0%76.9%
$177.50Jul 10Jul 17$0.40407.4%80.0%
$130.00Jul 10Jul 17$0.45321.9%66.1%
$175.00Jul 10Jul 17$0.45378.1%76.9%
$172.50Jul 10Jul 17$0.54349.0%75.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.10489.0%76.9%
$125.00Jul 10Jul 17$0.20405.2%71.1%
$130.00Jul 10Jul 17$0.40321.9%66.1%
$119.00Jul 10Jul 24$0.45506.2%72.0%
$175.00Jul 10Jul 17$0.45378.1%76.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 1.06% of stock, avg 15.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 10$1.05$0.53$1.58$146.42$149.581.06%
$149.00Jul 10$0.57$1.02$1.59$147.41$150.591.07%
$150.00Jul 10$0.28$1.73$2.01$147.99$152.011.35%
$147.00Jul 10$1.80$0.23$2.03$144.97$149.031.37%
$146.00Jul 10$2.70$0.13$2.83$143.17$148.831.91%
$145.00Jul 10$3.60$0.08$3.68$141.32$148.682.48%
$152.50Jul 10$0.08$4.00$4.08$148.42$156.582.75%
$144.00Jul 10$4.75$0.03$4.78$139.22$148.783.22%
$143.00Jul 10$5.55$0.03$5.58$137.42$148.583.76%
$155.00Jul 10$0.03$6.45$6.48$148.52$161.484.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.11% of stock, avg 10.99%)

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$0.28$0.08$0.36$144.64$150.36
$150.00$146.00Jul 10$0.28$0.13$0.41$145.59$150.41
$150.00$147.00Jul 10$0.28$0.23$0.51$146.49$150.51
$152.50$148.00Jul 10$0.08$0.53$0.61$147.39$153.11
$149.00$145.00Jul 10$0.57$0.08$0.65$144.35$149.65
$149.00$146.00Jul 10$0.57$0.13$0.70$145.30$149.70
$149.00$147.00Jul 10$0.57$0.23$0.80$146.20$149.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 289 found (best R:R 15.67, avg credit $1.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Aug 21$4.70$0.3015.67$120.30$134.70
130/134140/144Aug 14$3.70$0.3012.33$130.30$143.70
155/160165/170Aug 21$4.60$0.4011.50$155.40$169.60
120/125130/135Jul 31$4.58$0.4210.90$120.42$134.58
140/145150/155Aug 21$4.55$0.4510.11$140.45$154.55
135/136138/139Jul 17$0.90$0.109.00$135.10$138.90
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
140/141146/147Jul 31$0.90$0.109.00$140.10$146.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 10$0.05$2.4549.00
$155.00$157.50$160.00Aug 7$0.05$2.4549.00
$165.00$167.50$170.00Jul 17$0.06$2.4440.67
$170.00$172.50$175.00Jul 31$0.06$2.4440.67
$162.50$165.00$167.50Jul 17$0.07$2.4334.71
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
$160.00$162.50$165.00Jul 17$0.05$2.4549.00
$152.50$155.00$157.50Aug 7$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 $-0.03, 61 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$1.65$3.35
$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 10.77%, avg 4.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.000.541.0%10.77%11.76%56911.4K
$149.00Aug 14$15.100.550.3%10.17%10.48%432
$150.00Aug 14$14.700.541.0%9.90%10.89%80137
$155.00Aug 21$13.900.494.4%9.36%13.71%2368.0K
$152.50Aug 14$13.600.512.7%9.16%11.83%38171
$149.00Aug 7$13.000.540.3%8.75%9.07%3227
$150.00Aug 7$12.700.531.0%8.55%9.54%1021.4K
$155.00Aug 14$12.700.494.4%8.55%12.91%58635
$160.00Aug 21$12.100.457.7%8.15%15.87%75413.3K
$157.50Aug 14$11.800.466.0%7.94%13.98%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 210,260
Total Puts 176,988
Put/Call Ratio 0.84
Net Difference 33,272

Prior's Put/Call Breakdown

Total Calls 157,863
Total Puts 173,835
Put/Call Ratio 1.10
Net Difference -15,972

Prior 7-Day Put/Call Summary

Total Calls 2,657,575
Total Puts 1,855,392
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