Tour v309
SPCX
SPACE EX TECH SPACEX A
$148.81 -2.20%
(7/10 14:10) ◀
|
Friday, July 10, 2026 (2:15pm)
January 2026
|
▶ (7/10 14:20)
◀ 7/10 14:15 ▶

Option Volume

Detail
ℹ
Current (07/10 2:15pm) 414,892
Calls: 226,089 (54%)
Puts: 188,803 (46%)
Prior (07/08) 413,045
Calls: 189,093 (46%)
Puts: 223,952 (54%)
Current vs Prior +0.45%
Calls: +19.56% (Calls)
Puts: -15.69% (Puts)
Prior 7-Day Total 4,585,077
Calls: 2,697,105 (59%)
Puts: 1,887,972 (41%)
Prior 7-Day Average 655,011
Calls: 385,300 (59%)
Puts: 269,710 (41%)
Current vs Prior 7-Day Avg -36.66%
Calls: -41.32%
Puts: -30.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 2:15pm) $175.52M
Calls: $67.30M (38%)
Puts: $108.22M (62%)
Prior (07/08) $269.09M
Calls: $83.86M (31%)
Puts: $185.23M (69%)
Current vs Prior -34.77%
Calls: -19.74%
Puts: -41.58%
Prior 7-Day Total $2.55B
Calls: $1.09B (43%)
Puts: $1.45B (57%)
Prior 7-Day Average $364.08M
Calls: $156.28M (43%)
Puts: $207.80M (57%)
Current vs Prior 7-Day Avg -51.79%
Calls: -56.93%
Puts: -47.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 2:15pm) 0.84
Prior (07/08) 1.18
Current vs Prior -29.49%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +14.59%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 2:15pm) 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 1.28% | 8.33%8.33% | 24.12%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -75.88% | -24.65%-24.65% | -3.44%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -81.71% | -28.89%-30.13% | -5.63%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -75.88% | -24.65%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.02% | 1.64%
Calls: 8.70% | 1.44%
Puts: 13.33% | 1.83%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior +72.46% | -55.31%
Prior 7-Day Avg 6.52% | 5.15%
Calls: 6.57% | 4.26%
Puts: 6.47% | 6.03%
Current vs 7-Day Avg +69.02% | -68.13%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($108.22M). P/C ratio dropping 29% - 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
14:15BEARISHBULLISHBULLISH
14:10BEARISHBULLISHBULLISH
14:05BEARISHBULLISHBULLISH
14:00BEARISHBULLISHBULLISH
13:55BEARISHBULLISHBULLISH
13:50BEARISHBULLISHBULLISH
13:45BEARISHBULLISHBULLISH
13:40BEARISHBULLISHBULLISH
13:35BEARISHBULLISHBULLISH
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 314 of results (avg 4.3%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2112.2012.30$12.250.8%8240.4513.3K
$155.00Aug 2114.0014.20$14.101.4%2420.498.0K
$145.00Jul 176.907.00$6.951.4%3.3K0.641.9K
$152.50Jul 245.705.80$5.751.7%2640.45311
$155.00Aug 710.7010.90$10.801.9%510.47312
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2110.1010.20$10.151.0%1.0K0.3216.5K
$155.00Aug 2120.1020.30$20.201.0%3270.5020.6K
$135.00Aug 148.909.00$8.951.1%1430.311.1K
$150.00Aug 2117.2017.40$17.301.2%7000.4618.5K
$130.00Aug 218.208.30$8.251.2%5720.2710.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.62, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.250.30$0.2817.9%44.4K0.266.2K
$177.50Jul 170.400.45$0.4311.6%2160.061.1K
$175.00Jul 170.450.50$0.4810.4%9980.076.0K
$149.00Jul 100.550.60$0.578.8%17.1K0.461.2K
$172.50Jul 170.550.60$0.578.8%2420.091.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Jul 100.300.35$0.3215.6%19.1K0.316.7K
$130.00Jul 170.350.40$0.3813.2%2.2K0.069.3K
$120.00Jul 240.450.50$0.4810.4%2090.052.4K
$121.00Jul 240.500.55$0.539.4%10.06--
$123.00Jul 240.600.65$0.637.9%220.07--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 171 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1728.5029.70$29.104.1%131.00255
$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 1023.6024.80$24.205.0%10.9921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 106.006.40$6.206.5%3.2K1.006.1K
$157.50Jul 108.408.90$8.655.8%5571.002.3K
$160.00Jul 1010.9011.40$11.154.5%5651.003.2K
$162.50Jul 1013.2013.90$13.555.2%1281.001.2K
$165.00Jul 1015.8016.40$16.103.7%3661.001.5K

Most actively traded options today. High liquidity = easy entry/exit. 368 active (total vol 337.5K, top 44.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.250.30$0.2817.9%44.4K0.266.2K
$148.00Jul 101.101.20$1.158.7%17.6K0.69919
$149.00Jul 100.550.60$0.578.8%17.1K0.461.2K
$152.50Jul 100.050.10$0.0862.5%16.2K0.074.9K
$155.00Jul 100.000.05$0.03166.7%16.1K0.0210.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.000.05$0.03166.7%20.9K0.0311.0K
$148.00Jul 100.300.35$0.3215.6%19.1K0.316.7K
$150.00Jul 101.401.55$1.4810.1%14.2K0.7412.1K
$147.00Jul 100.100.15$0.1338.5%9.2K0.142.7K
$135.00Jul 170.700.75$0.736.8%6.9K0.1222.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 64 strikes (avg 274.1%, max 697.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21575.7%85.6%572.4%10366
$125.00Jul 10Aug 21477.6%84.5%465.3%1281
$177.50Jul 10Aug 14471.3%87.2%440.5%1442.6K
$175.00Jul 10Aug 21438.0%84.8%416.2%41710.9K
$134.00Jul 10Jul 17304.8%61.6%394.9%4314
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$121.00Jul 10Jul 24556.0%69.7%697.4%2681
$123.00Jul 10Jul 24516.3%68.0%659.3%24296
$124.00Jul 10Jul 24496.9%67.6%635.1%14343
$126.00Jul 10Jul 24458.5%66.3%591.7%45260
$120.00Jul 10Aug 21575.7%85.6%572.4%1.5K10.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 219 found (best R:R 49.00, avg 2.87)

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$0.17$2.33$0.1713.71$165.17
$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$0.15$4.85$0.1532.33$129.85
$134.00$130.00Jul 17$0.27$3.73$0.2713.81$133.73
$137.00$136.00Jul 17$0.12$0.88$0.127.33$136.88
$130.00$129.00Jul 24$0.12$0.88$0.127.33$129.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 283 found (best R:R 24.00, avg 1.71)

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
$130.00$134.00Jul 17$3.75$3.75$0.2515.00$133.75
$140.00$141.00Jul 10$0.90$0.90$0.109.00$140.90
$122.00$125.00Jul 10$2.55$2.55$0.455.67$124.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$167.50$165.00Jul 17$2.35$2.35$0.1515.67$165.15
$175.00$172.50Jul 31$2.35$2.35$0.1515.67$172.65
$152.50$150.00Jul 10$2.27$2.27$0.239.87$150.23
$172.50$170.00Jul 17$2.25$2.25$0.259.00$170.25
$170.00$167.50Jul 24$2.25$2.25$0.259.00$167.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $2.05, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.35575.7%77.5%
$130.00Jul 10Jul 17$0.40380.4%65.0%
$177.50Jul 10Jul 17$0.40471.3%79.5%
$175.00Jul 10Jul 17$0.45438.0%76.4%
$172.50Jul 10Jul 17$0.54404.8%74.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.10575.7%77.5%
$125.00Jul 10Jul 17$0.20477.6%71.9%
$130.00Jul 10Jul 17$0.35380.4%65.0%
$172.50Jul 10Jul 17$0.45404.8%74.5%
$177.50Jul 10Jul 17$0.45471.3%79.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.89% of stock, avg 15.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Jul 10$0.57$0.75$1.32$147.68$150.320.89%
$148.00Jul 10$1.15$0.32$1.47$146.53$149.470.99%
$150.00Jul 10$0.28$1.48$1.76$148.24$151.761.18%
$147.00Jul 10$1.98$0.13$2.11$144.89$149.111.42%
$146.00Jul 10$3.00$0.08$3.08$142.92$149.082.07%
$152.50Jul 10$0.08$3.75$3.83$148.67$156.332.57%
$145.00Jul 10$3.85$0.03$3.88$141.12$148.882.61%
$144.00Jul 10$4.95$0.03$4.98$139.02$148.983.35%
$143.00Jul 10$6.00$0.03$6.03$136.97$149.034.05%
$155.00Jul 10$0.03$6.20$6.23$148.77$161.234.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.11% of stock, avg 11.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$146.00Jul 10$0.08$0.08$0.16$145.84$152.66
$152.50$147.00Jul 10$0.08$0.13$0.21$146.79$152.71
$150.00$146.00Jul 10$0.28$0.08$0.36$145.64$150.36
$152.50$148.00Jul 10$0.08$0.32$0.40$147.60$152.90
$150.00$147.00Jul 10$0.28$0.13$0.41$146.59$150.41
$150.00$148.00Jul 10$0.28$0.32$0.60$147.40$150.60
$149.00$146.00Jul 10$0.57$0.08$0.65$145.35$149.65
$149.00$147.00Jul 10$0.57$0.13$0.70$146.30$149.70
$149.00$148.00Jul 10$0.57$0.32$0.89$147.11$149.89
$160.00$139.00Jul 17$1.58$1.33$2.91$136.09$162.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 264 found (best R:R 10.11, avg credit $1.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Aug 21$4.55$0.4510.11$135.45$149.55
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
120/125130/135Jul 31$4.51$0.499.20$120.49$134.51
134/135145/146Aug 7$0.90$0.109.00$134.10$145.90
136/137145/146Aug 7$0.90$0.109.00$136.10$145.90
140/141142/143Aug 7$0.90$0.109.00$140.10$142.90
134/135144/145Aug 14$0.90$0.109.00$134.10$144.90
125/130135/140Aug 21$4.50$0.509.00$125.50$139.50
145/150155/160Aug 21$4.50$0.509.00$145.50$159.50
155/160165/170Aug 21$4.50$0.509.00$155.50$169.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 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
$172.50$175.00$177.50Jul 24$0.05$2.4549.00
$162.50$165.00$167.50Jul 31$0.05$2.4549.00
$170.00$172.50$175.00Jul 31$0.05$2.4549.00
$162.50$165.00$167.50Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 10$0.05$2.4549.00
$157.50$160.00$162.50Jul 17$0.05$2.4549.00
$150.00$152.50$155.00Aug 14$0.05$2.4549.00
$152.50$155.00$157.50Jul 17$0.10$2.4024.00
$160.00$162.50$165.00Jul 17$0.10$2.4024.00

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, 60 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-$0.08$4.92
$125.00$120.001:2Jul 31-$0.56$4.44
$150.00$145.001:2Jul 17-$0.65$4.35
$130.00$125.001:2Jul 31-$0.93$4.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 10.75%, avg 4.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.000.540.8%10.75%11.55%59411.4K
$149.00Aug 14$15.000.550.1%10.08%10.21%1632
$150.00Aug 14$14.700.540.8%9.88%10.68%90137
$155.00Aug 21$14.000.494.2%9.41%13.57%2428.0K
$152.50Aug 14$13.700.512.5%9.21%11.69%40171
$149.00Aug 7$13.200.540.1%8.87%9.00%3327
$150.00Aug 7$12.700.530.8%8.53%9.33%1031.4K
$155.00Aug 14$12.700.494.2%8.53%12.69%59635
$160.00Aug 21$12.200.457.5%8.20%15.72%82413.3K
$157.50Aug 14$11.800.465.8%7.93%13.77%872

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 226,089
Total Puts 188,803
Put/Call Ratio 0.84
Net Difference 37,286

Prior's Put/Call Breakdown

Total Calls 189,093
Total Puts 223,952
Put/Call Ratio 1.18
Net Difference -34,859

Prior 7-Day Put/Call Summary

Total Calls 2,697,105
Total Puts 1,887,972
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