Tour v309
SPCX
SPACE EX TECH SPACEX A
$148.85 -2.18%
(7/10 14:20) ◀
|
Friday, July 10, 2026 (2:25pm)
January 2026
|
▶ (7/10 14:30)
◀ 7/10 14:25 ▶

Option Volume

Detail
ℹ
Current (07/10 2:25pm) 421,346
Calls: 229,763 (55%)
Puts: 191,583 (45%)
Prior (07/08) 420,810
Calls: 192,721 (46%)
Puts: 228,089 (54%)
Current vs Prior +0.13%
Calls: +19.22% (Calls)
Puts: -16.01% (Puts)
Prior 7-Day Total 4,601,782
Calls: 2,707,750 (59%)
Puts: 1,894,032 (41%)
Prior 7-Day Average 657,397
Calls: 386,821 (59%)
Puts: 270,576 (41%)
Current vs Prior 7-Day Avg -35.91%
Calls: -40.60%
Puts: -29.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 2:25pm) $176.75M
Calls: $67.73M (38%)
Puts: $109.02M (62%)
Prior (07/08) $273.84M
Calls: $83.71M (31%)
Puts: $190.12M (69%)
Current vs Prior -35.46%
Calls: -19.10%
Puts: -42.66%
Prior 7-Day Total $2.56B
Calls: $1.10B (43%)
Puts: $1.46B (57%)
Prior 7-Day Average $365.17M
Calls: $156.67M (43%)
Puts: $208.50M (57%)
Current vs Prior 7-Day Avg -51.60%
Calls: -56.77%
Puts: -47.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 2:25pm) 0.83
Prior (07/08) 1.18
Current vs Prior -29.55%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +14.70%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 2:25pm) 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% | 24.08%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -75.89% | -24.67%-24.67% | -3.60%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -81.71% | -28.90%-30.14% | -5.79%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -75.89% | -24.67%-- | --
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 ($109.02M). 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
14:25BEARISHBULLISHBULLISH
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 316 of results (avg 4.2%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2116.0016.20$16.101.2%5960.5411.4K
$145.00Jul 176.907.00$6.951.4%3.3K0.641.9K
$145.00Aug 2118.4018.70$18.551.6%2.4K0.58748
$160.00Aug 2112.1012.30$12.201.6%8370.4513.3K
$125.00Jul 1723.8024.20$24.001.7%410.94521
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2117.2017.40$17.301.2%7010.4618.5K
$145.00Aug 2114.6014.80$14.701.4%3.3K0.419.6K
$144.00Jul 317.107.20$7.151.4%1320.39106
$152.50Jul 176.907.00$6.951.4%7170.601.5K
$155.00Aug 2120.1020.40$20.251.5%3290.5020.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.67, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 170.400.45$0.4311.6%2210.061.1K
$175.00Jul 170.450.50$0.4810.4%1.0K0.076.0K
$149.00Jul 100.500.60$0.5518.2%18.0K0.461.2K
$172.50Jul 170.550.60$0.578.8%2620.091.4K
$170.00Jul 170.650.70$0.687.4%1.8K0.1010.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Jul 100.300.35$0.3215.6%19.7K0.316.7K
$130.00Jul 170.350.40$0.3813.2%2.2K0.069.3K
$120.00Jul 240.450.50$0.4810.4%2120.052.4K
$121.00Jul 240.500.55$0.539.4%10.06--
$134.00Jul 170.600.65$0.637.9%9700.10156

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 170 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 1026.0026.50$26.251.9%360.99283
$177.50Jul 1028.3029.10$28.702.8%--0.9935
$170.00Jul 1021.0021.50$21.252.4%760.991.7K
$172.50Jul 1023.5024.10$23.802.5%220.99168
$167.50Jul 1018.5019.10$18.803.2%1280.991.2K

Most actively traded options today. High liquidity = easy entry/exit. 368 active (total vol 343.3K, top 45.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.200.25$0.2321.7%45.0K0.246.2K
$149.00Jul 100.500.60$0.5518.2%18.0K0.461.2K
$148.00Jul 101.101.20$1.158.7%17.7K0.70919
$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 100.300.35$0.3215.6%19.7K0.316.7K
$150.00Jul 101.351.45$1.407.1%14.3K0.7612.1K
$147.00Jul 100.100.15$0.1338.5%9.7K0.142.7K
$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 290.8%, max 733.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21600.9%85.2%605.6%10366
$125.00Jul 10Aug 21498.4%84.4%490.6%1281
$177.50Jul 10Aug 14492.1%86.8%466.7%1442.6K
$175.00Jul 10Aug 21457.3%84.4%441.7%43410.9K
$134.00Jul 10Jul 17318.4%60.9%423.0%4314
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$121.00Jul 10Jul 24580.3%69.6%733.4%2681
$123.00Jul 10Jul 24538.9%67.9%693.7%24296
$124.00Jul 10Jul 24518.6%67.5%668.4%14343
$126.00Jul 10Jul 24478.4%66.2%623.1%45260
$120.00Jul 10Aug 21600.9%85.2%605.6%1.5K10.8K

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 2.93)

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$0.12$2.38$0.1219.83$175.12
$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$0.15$4.85$0.1532.33$129.85
$134.00$130.00Jul 17$0.25$3.75$0.2515.00$133.75
$129.00$128.00Jul 24$0.11$0.89$0.118.09$128.89
$125.00$120.00Jul 31$0.58$4.42$0.587.62$124.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 286 found (best R:R 32.33, avg 1.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.85$4.85$0.1532.33$129.85
$125.00$128.00Jul 24$2.85$2.85$0.1519.00$127.85
$130.00$134.00Jul 17$3.70$3.70$0.3012.33$133.70
$134.00$135.00Jul 17$0.90$0.90$0.109.00$134.90
$139.00$140.00Jul 17$0.90$0.90$0.109.00$139.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$172.50Jul 24$2.35$2.35$0.1515.67$172.65
$152.50$150.00Jul 10$2.30$2.30$0.2011.50$150.20
$170.00$167.50Jul 17$2.30$2.30$0.2011.50$167.70
$172.50$170.00Jul 17$2.30$2.30$0.2011.50$170.20
$172.50$170.00Jul 24$2.30$2.30$0.2011.50$170.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $2.07, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Jul 10Jul 17$0.40492.1%79.6%
$175.00Jul 10Jul 17$0.45457.3%76.5%
$130.00Jul 10Jul 17$0.50397.4%65.0%
$172.50Jul 10Jul 17$0.54421.1%74.6%
$134.00Jul 10Jul 17$0.65318.4%60.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.10600.9%77.5%
$125.00Jul 10Jul 17$0.20498.4%71.8%
$172.50Jul 10Jul 17$0.30421.8%74.6%
$130.00Jul 10Jul 17$0.35397.4%65.0%
$175.00Jul 10Jul 17$0.45457.9%76.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.87% of stock, avg 15.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Jul 10$0.55$0.75$1.30$147.70$150.300.87%
$148.00Jul 10$1.15$0.32$1.47$146.53$149.470.99%
$150.00Jul 10$0.23$1.40$1.63$148.37$151.631.10%
$147.00Jul 10$1.95$0.13$2.08$144.92$149.081.40%
$146.00Jul 10$2.90$0.08$2.98$143.02$148.982.00%
$152.50Jul 10$0.03$3.70$3.73$148.77$156.232.51%
$145.00Jul 10$3.85$0.03$3.88$141.12$148.882.61%
$144.00Jul 10$4.80$0.03$4.83$139.17$148.833.24%
$143.00Jul 10$5.80$0.03$5.83$137.17$148.833.92%
$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. 155 found (cheapest 0.21% of stock, avg 11.29%)

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$0.13$0.36$146.64$150.36
$150.00$148.00Jul 10$0.23$0.32$0.55$147.45$150.55
$149.00$146.00Jul 10$0.55$0.08$0.63$145.37$149.63
$149.00$147.00Jul 10$0.55$0.13$0.68$146.32$149.68
$149.00$148.00Jul 10$0.55$0.32$0.87$147.13$149.87
$160.00$139.00Jul 17$1.53$1.33$2.86$136.14$162.86
$160.00$140.00Jul 17$1.53$1.53$3.06$136.94$163.06
$157.50$139.00Jul 17$1.98$1.33$3.31$135.69$160.81
$160.00$141.00Jul 17$1.53$1.78$3.31$137.69$163.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 266 found (best R:R 13.29, avg credit $1.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Aug 21$4.65$0.3513.29$135.35$149.65
125/130135/140Aug 21$4.55$0.4510.11$125.45$139.55
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
134/135140/141Jul 31$0.90$0.109.00$134.10$140.90
136/137144/145Jul 31$0.90$0.109.00$136.10$144.90
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
136/137143/144Aug 7$0.90$0.109.00$136.10$143.90
140/141143/144Aug 7$0.90$0.109.00$140.10$143.90
136/137146/147Aug 14$0.90$0.109.00$136.10$146.90

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
$120.00$125.00$130.00Jul 17$0.10$4.9049.00
$155.00$157.50$160.00Jul 24$0.05$2.4549.00
$167.50$170.00$172.50Jul 24$0.05$2.4549.00
$170.00$172.50$175.00Jul 24$0.05$2.4549.00
$150.00$152.50$155.00Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Jul 10$0.05$2.4549.00
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
$125.00$130.00$135.00Aug 21$0.10$4.9049.00
$150.00$155.00$160.00Aug 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. 68 found (best net $-0.03, 63 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
$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-$0.59$4.41
$150.00$145.001:2Jul 17-$0.65$4.35
$130.00$125.001:2Jul 31-$0.87$4.13

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 4.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.000.540.8%10.75%11.52%59611.4K
$149.00Aug 14$15.000.550.1%10.08%10.18%1632
$150.00Aug 14$14.700.540.8%9.88%10.65%90137
$155.00Aug 21$13.900.494.1%9.34%13.47%2448.0K
$152.50Aug 14$13.600.512.5%9.14%11.59%40171
$149.00Aug 7$13.000.540.1%8.73%8.83%3327
$155.00Aug 14$12.700.494.1%8.53%12.66%60635
$150.00Aug 7$12.600.530.8%8.46%9.24%1151.4K
$160.00Aug 21$12.100.457.5%8.13%15.62%83713.3K
$157.50Aug 14$11.800.465.8%7.93%13.74%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 229,763
Total Puts 191,583
Put/Call Ratio 0.83
Net Difference 38,180

Prior's Put/Call Breakdown

Total Calls 192,721
Total Puts 228,089
Put/Call Ratio 1.18
Net Difference -35,368

Prior 7-Day Put/Call Summary

Total Calls 2,707,750
Total Puts 1,894,032
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