Tour v309
SPCX
SPACE EX TECH SPACEX A
$148.63 -2.32%
(7/10 14:15) ◀
|
Friday, July 10, 2026 (2:20pm)
January 2026
|
▶ (7/10 14:25)
◀ 7/10 14:20 ▶

Option Volume

Detail
ℹ
Current (07/10 2:20pm) 419,026
Calls: 228,389 (55%)
Puts: 190,637 (45%)
Prior (07/08) 415,666
Calls: 190,220 (46%)
Puts: 225,446 (54%)
Current vs Prior +0.81%
Calls: +20.07% (Calls)
Puts: -15.44% (Puts)
Prior 7-Day Total 4,592,939
Calls: 2,702,138 (59%)
Puts: 1,890,801 (41%)
Prior 7-Day Average 656,134
Calls: 386,019 (59%)
Puts: 270,114 (41%)
Current vs Prior 7-Day Avg -36.14%
Calls: -40.83%
Puts: -29.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 2:20pm) $176.42M
Calls: $66.56M (38%)
Puts: $109.86M (62%)
Prior (07/08) $270.21M
Calls: $84.23M (31%)
Puts: $185.98M (69%)
Current vs Prior -34.71%
Calls: -20.98%
Puts: -40.93%
Prior 7-Day Total $2.55B
Calls: $1.10B (43%)
Puts: $1.46B (57%)
Prior 7-Day Average $364.64M
Calls: $156.58M (43%)
Puts: $208.06M (57%)
Current vs Prior 7-Day Avg -51.62%
Calls: -57.49%
Puts: -47.20%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 2:20pm) 0.83
Prior (07/08) 1.19
Current vs Prior -29.57%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +14.68%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 2:20pm) 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 1.28% | 8.34%8.34% | 24.12%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -75.85% | -24.56%-24.56% | -3.45%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -81.68% | -28.80%-30.04% | -5.65%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -75.85% | -24.56%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.55% | 1.63%
Calls: 10.00% | 1.46%
Puts: 11.11% | 1.80%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior +65.10% | -55.59%
Prior 7-Day Avg 6.52% | 5.15%
Calls: 6.57% | 4.26%
Puts: 6.47% | 6.03%
Current vs 7-Day Avg +61.81% | -68.32%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($109.86M). P/C ratio dropping 30% - 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
14:20BEARISHBULLISHBULLISH
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
$155.00Aug 1412.7012.80$12.750.8%590.48635
$155.00Aug 2113.9014.10$14.001.4%2430.498.0K
$145.00Jul 176.806.90$6.851.5%3.3K0.631.9K
$125.00Jul 1723.6024.00$23.801.7%410.94521
$162.50Jul 242.852.90$2.881.7%3400.26627
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2117.3017.50$17.401.1%7010.4618.5K
$148.00Jul 246.806.90$6.851.5%3490.471.1K
$155.00Aug 2120.2020.50$20.351.5%3270.5120.6K
$125.00Aug 216.606.70$6.651.5%1.4K0.2330.8K
$147.00Jul 246.306.40$6.351.6%1130.44491

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.67, cheapest $0.38)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 170.400.45$0.4311.6%2200.061.1K
$149.00Jul 100.450.50$0.4810.4%17.7K0.401.2K
$175.00Jul 170.450.50$0.4810.4%9980.076.0K
$172.50Jul 170.550.60$0.578.8%2420.081.4K
$170.00Jul 170.650.70$0.687.4%1.8K0.1010.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 170.350.40$0.3813.2%2.2K0.069.3K
$119.00Jul 240.400.45$0.4311.6%490.05--
$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 1028.0029.90$28.956.6%31.0033
$121.00Jul 1026.3029.10$27.7010.1%--1.0012
$122.00Jul 1026.0027.50$26.755.6%--1.0010
$125.00Jul 1023.4024.80$24.105.8%11.0021
$126.00Jul 1020.3024.10$22.2017.1%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1025.8026.60$26.203.1%350.99283
$177.50Jul 1028.3029.10$28.702.8%--0.9935
$170.00Jul 1021.1021.60$21.352.3%760.991.7K
$172.50Jul 1023.5024.10$23.802.5%220.99168
$167.50Jul 1018.6019.10$18.852.7%1260.991.2K

Most actively traded options today. High liquidity = easy entry/exit. 369 active (total vol 341.3K, top 44.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.200.25$0.2321.7%44.8K0.226.2K
$149.00Jul 100.450.50$0.4810.4%17.7K0.401.2K
$148.00Jul 100.951.05$1.0010.0%17.6K0.64919
$152.50Jul 100.000.05$0.03166.7%16.5K0.034.9K
$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 100.350.45$0.4025.0%19.5K0.366.7K
$150.00Jul 101.551.70$1.639.2%14.2K0.7812.1K
$147.00Jul 100.150.20$0.1827.8%9.6K0.182.7K
$135.00Jul 170.750.80$0.786.4%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. 65 strikes (avg 289.0%, max 762.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21586.6%85.3%587.9%10366
$125.00Jul 10Aug 21486.0%84.4%475.5%1281
$177.50Jul 10Aug 14488.7%87.1%461.2%1442.6K
$175.00Jul 10Aug 21453.5%84.8%435.1%43110.9K
$134.00Jul 10Jul 17308.4%61.0%405.3%4314
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$119.00Jul 10Jul 24607.1%70.4%762.0%49144
$121.00Jul 10Jul 24566.2%69.2%717.9%2681
$123.00Jul 10Jul 24525.7%67.5%679.0%24296
$124.00Jul 10Jul 24505.8%67.1%654.2%14343
$126.00Jul 10Jul 24465.2%65.7%607.8%45260

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 2.91)

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$0.15$2.35$0.1515.67$175.15
$172.50$175.00Jul 24$0.17$2.33$0.1713.71$172.67
$165.00$167.50Jul 17$0.18$2.32$0.1812.89$165.18
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
$128.00$127.00Jul 24$0.10$0.90$0.109.00$127.90
$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. 287 found (best R:R 24.00, avg 2.01)

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
$132.00$133.00Jul 10$0.90$0.90$0.109.00$132.90
$122.00$125.00Jul 10$2.65$2.65$0.357.57$124.65
$146.00$147.00Jul 10$0.88$0.88$0.127.33$146.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$157.50$155.00Jul 10$2.40$2.40$0.1024.00$155.10
$175.00$172.50Jul 10$2.40$2.40$0.1024.00$172.60
$170.00$167.50Jul 17$2.40$2.40$0.1024.00$167.60
$170.00$167.50Jul 24$2.35$2.35$0.1515.67$167.65
$175.00$172.50Jul 24$2.35$2.35$0.1515.67$172.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $2.06, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.35386.1%64.5%
$177.50Jul 10Jul 17$0.40488.7%80.0%
$175.00Jul 10Jul 17$0.45453.5%76.9%
$172.50Jul 10Jul 17$0.54418.6%75.0%
$170.00Jul 10Jul 17$0.65382.7%72.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.10586.6%77.2%
$125.00Jul 10Jul 17$0.20486.0%71.4%
$172.50Jul 10Jul 17$0.30418.6%75.0%
$130.00Jul 10Jul 17$0.35386.1%64.5%
$177.50Jul 10Jul 17$0.35488.7%80.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.93% of stock, avg 15.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Jul 10$0.48$0.90$1.38$147.62$150.380.93%
$148.00Jul 10$1.00$0.40$1.40$146.60$149.400.94%
$150.00Jul 10$0.23$1.63$1.86$148.14$151.861.25%
$147.00Jul 10$1.80$0.18$1.98$145.02$148.981.33%
$146.00Jul 10$2.68$0.08$2.76$143.24$148.761.86%
$145.00Jul 10$3.60$0.03$3.63$141.37$148.632.44%
$152.50Jul 10$0.03$3.95$3.98$148.52$156.482.68%
$144.00Jul 10$4.80$0.03$4.83$139.17$148.833.25%
$143.00Jul 10$5.80$0.03$5.83$137.17$148.833.92%
$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. 156 found (cheapest 0.21% of stock, avg 11.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$146.00Jul 10$0.23$0.08$0.31$145.69$150.31
$150.00$147.00Jul 10$0.23$0.18$0.41$146.59$150.41
$149.00$146.00Jul 10$0.48$0.08$0.56$145.44$149.56
$150.00$148.00Jul 10$0.23$0.40$0.63$147.37$150.63
$149.00$147.00Jul 10$0.48$0.18$0.66$146.34$149.66
$149.00$148.00Jul 10$0.48$0.40$0.88$147.12$149.88
$160.00$139.00Jul 17$1.53$1.38$2.91$136.09$162.91
$160.00$140.00Jul 17$1.53$1.58$3.11$136.89$163.11
$157.50$139.00Jul 17$1.98$1.38$3.36$135.64$160.86
$160.00$141.00Jul 17$1.53$1.83$3.36$137.64$163.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 264 found (best R:R 11.50, avg credit $1.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Aug 21$4.60$0.4011.50$130.40$144.60
120/125130/135Jul 31$4.51$0.499.20$120.49$134.51
137/138143/144Jul 24$0.90$0.109.00$137.10$143.90
134/135140/141Jul 31$0.90$0.109.00$134.10$140.90
135/136140/141Jul 31$0.90$0.109.00$135.10$140.90
136/137140/141Jul 31$0.90$0.109.00$136.10$140.90
138/139140/141Jul 31$0.90$0.109.00$138.10$140.90
134/135145/146Aug 7$0.90$0.109.00$134.10$145.90
135/136145/146Aug 7$0.90$0.109.00$135.10$145.90
138/139143/144Aug 7$0.90$0.109.00$138.10$143.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 24$0.05$2.4549.00
$167.50$170.00$172.50Jul 24$0.05$2.4549.00
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
$150.00$152.50$155.00Aug 7$0.05$2.4549.00
$170.00$172.50$175.00Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$160.00$162.50$165.00Jul 17$0.05$2.4549.00
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
$150.00$152.50$155.00Aug 7$0.05$2.4549.00
$172.50$175.00$177.50Jul 10$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. 66 found (best net $-0.03, 63 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$1.65$3.35
$152.50$155.001:2Jul 10-$0.03$2.47
$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
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-$0.75$4.25
$130.00$125.001:2Jul 31-$0.91$4.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 10.70%, avg 4.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.900.540.9%10.70%11.62%59511.4K
$149.00Aug 14$15.000.550.2%10.09%10.34%1632
$150.00Aug 14$14.700.540.9%9.89%10.81%90137
$155.00Aug 21$13.900.494.3%9.35%13.64%2438.0K
$152.50Aug 14$13.600.512.6%9.15%11.75%40171
$149.00Aug 7$13.000.540.2%8.75%9.00%3327
$155.00Aug 14$12.700.484.3%8.54%12.83%59635
$150.00Aug 7$12.600.530.9%8.48%9.40%1151.4K
$160.00Aug 21$12.000.457.7%8.07%15.72%82913.3K
$157.50Aug 14$11.700.466.0%7.87%13.84%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 228,389
Total Puts 190,637
Put/Call Ratio 0.83
Net Difference 37,752

Prior's Put/Call Breakdown

Total Calls 190,220
Total Puts 225,446
Put/Call Ratio 1.19
Net Difference -35,226

Prior 7-Day Put/Call Summary

Total Calls 2,702,138
Total Puts 1,890,801
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