Tour v309
SPCX
SPACE EX TECH SPACEX A
$148.48 -2.42%
(7/10 14:55) ◀
|
Friday, July 10, 2026 (3:00pm)
January 2026
|
▶ (7/10 15:05)
◀ 7/10 15:00 ▶

Option Volume

Detail
ℹ
Current (07/10 3:00pm) 451,114
Calls: 239,691 (53%)
Puts: 211,423 (47%)
Prior (07/08) 542,620
Calls: 263,340 (49%)
Puts: 279,280 (51%)
Current vs Prior -16.86%
Calls: -8.98% (Calls)
Puts: -24.30% (Puts)
Prior 7-Day Total 4,661,345
Calls: 2,728,650 (59%)
Puts: 1,932,695 (41%)
Prior 7-Day Average 665,906
Calls: 389,807 (59%)
Puts: 276,099 (41%)
Current vs Prior 7-Day Avg -32.26%
Calls: -38.51%
Puts: -23.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 3:00pm) $203.98M
Calls: $70.95M (35%)
Puts: $133.04M (65%)
Prior (07/08) $321.98M
Calls: $90.13M (28%)
Puts: $231.85M (72%)
Current vs Prior -36.65%
Calls: -21.29%
Puts: -42.62%
Prior 7-Day Total $2.61B
Calls: $1.10B (42%)
Puts: $1.51B (58%)
Prior 7-Day Average $372.81M
Calls: $157.74M (42%)
Puts: $215.06M (58%)
Current vs Prior 7-Day Avg -45.28%
Calls: -55.02%
Puts: -38.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:00pm) 0.88
Prior (07/08) 1.06
Current vs Prior -16.83%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +19.25%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 3:00pm) 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 1.12% | 8.25%8.25% | 24.04%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -78.88% | -25.40%-25.40% | -3.76%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -83.98% | -29.59%-30.82% | -5.95%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -78.88% | -25.40%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.02% | 2.40%
Calls: 6.02% | 2.99%
Puts: 6.02% | 1.80%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior -5.79% | -34.60%
Prior 7-Day Avg 6.52% | 5.15%
Calls: 6.57% | 4.26%
Puts: 6.47% | 6.03%
Current vs 7-Day Avg -7.67% | -53.36%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($133.04M).

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
15:00BEARISHBULLISHBULLISH
14:55BEARISHBULLISHBULLISH
14:50BEARISHBULLISHBULLISH
14:45BEARISHBULLISHBULLISH
14:40BEARISHBULLISHBULLISH
14:35BEARISHBULLISHBULLISH
14:30BEARISHBULLISHBULLISH
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 320 of results (avg 4.1%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2115.9016.10$16.001.3%6260.5411.4K
$155.00Aug 2113.8014.00$13.901.4%2710.498.0K
$150.00Jul 246.506.60$6.551.5%1.5K0.491.0K
$157.50Jul 316.106.20$6.151.6%840.39524
$145.00Aug 2118.2018.50$18.351.6%2.4K0.58748
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2120.2020.40$20.301.0%3320.5120.6K
$149.00Jul 319.709.80$9.751.0%520.48366
$145.00Aug 2114.6014.80$14.701.4%3.4K0.419.6K
$130.00Aug 147.107.20$7.151.4%1490.261.4K
$150.00Aug 713.9014.10$14.001.4%2250.472.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.64, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Jul 100.300.35$0.3215.6%18.8K0.361.2K
$177.50Jul 170.400.45$0.4311.6%2270.061.1K
$175.00Jul 170.450.50$0.4810.4%1.1K0.076.0K
$172.50Jul 170.500.55$0.539.4%2700.081.4K
$170.00Jul 170.600.65$0.637.9%2.1K0.0910.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Jul 100.300.35$0.3215.6%20.2K0.356.7K
$130.00Jul 170.350.40$0.3813.2%2.4K0.069.3K
$119.00Jul 240.400.45$0.4311.6%490.05--
$120.00Jul 240.450.50$0.4810.4%2180.052.4K
$121.00Jul 240.500.55$0.539.4%10.06--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 174 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1728.4029.40$28.903.5%141.00255
$120.00Jul 1028.0029.90$28.956.6%30.9933
$121.00Jul 1026.4029.10$27.759.7%--0.9912
$122.00Jul 1026.0027.50$26.755.6%--0.9910
$125.00Jul 1023.2024.80$24.006.7%10.9921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 106.406.60$6.503.1%3.3K1.006.1K
$157.50Jul 108.809.20$9.004.4%5791.002.3K
$160.00Jul 1011.3011.70$11.503.5%6431.003.2K
$162.50Jul 1013.7014.20$13.953.6%1371.001.2K
$165.00Jul 1016.2016.60$16.402.4%3851.001.5K

Most actively traded options today. High liquidity = easy entry/exit. 375 active (total vol 362.7K, top 46.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.100.15$0.1338.5%46.1K0.166.2K
$149.00Jul 100.300.35$0.3215.6%18.8K0.361.2K
$148.00Jul 100.800.85$0.836.0%18.0K0.65919
$152.50Jul 100.000.05$0.03166.7%16.6K0.034.9K
$155.00Jul 100.000.05$0.03166.7%16.2K0.0210.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.000.05$0.03166.7%21.2K0.0311.0K
$148.00Jul 100.300.35$0.3215.6%20.2K0.356.7K
$150.00Jul 101.551.70$1.639.2%15.6K0.8412.1K
$147.00Jul 100.100.15$0.1338.5%9.8K0.162.7K
$135.00Jul 170.700.75$0.736.8%7.2K0.1222.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 68 strikes (avg 376.0%, max 968.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21727.0%84.9%755.9%11366
$128.00Jul 10Jul 24527.1%64.7%714.1%52
$125.00Jul 10Aug 21602.2%84.1%615.6%1281
$177.50Jul 10Aug 14607.5%87.0%598.1%1442.6K
$175.00Jul 10Aug 21563.9%84.8%565.1%49110.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$119.00Jul 10Jul 24752.5%70.4%968.7%49144
$121.00Jul 10Jul 24701.7%69.2%913.9%2681
$123.00Jul 10Jul 24651.5%67.5%865.8%24296
$124.00Jul 10Jul 24626.8%67.0%835.0%14343
$126.00Jul 10Jul 24576.4%65.7%777.3%45260

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 2.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$152.50Jul 10$0.10$2.40$0.1024.00$150.10
$165.00$167.50Jul 17$0.15$2.35$0.1515.67$165.15
$167.50$170.00Jul 17$0.15$2.35$0.1515.67$167.65
$172.50$175.00Jul 24$0.18$2.32$0.1812.89$172.68
$175.00$177.50Jul 24$0.18$2.32$0.1812.89$175.18
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$0.25$3.75$0.2515.00$133.75
$128.00$127.00Jul 24$0.10$0.90$0.109.00$127.90
$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 15.67, avg 1.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 24$4.65$4.65$0.3513.29$124.65
$122.00$125.00Jul 10$2.75$2.75$0.2511.00$124.75
$130.00$134.00Jul 17$3.65$3.65$0.3510.43$133.65
$143.00$144.00Jul 10$0.90$0.90$0.109.00$143.90
$120.00$125.00Jul 31$4.50$4.50$0.509.00$124.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$177.50$175.00Jul 17$2.35$2.35$0.1515.67$175.15
$172.50$170.00Jul 24$2.35$2.35$0.1515.67$170.15
$152.50$150.00Jul 10$2.32$2.32$0.1812.89$150.18
$170.00$167.50Jul 24$2.30$2.30$0.2011.50$167.70
$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 $2.03, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 10Jul 17$0.35478.2%64.4%
$177.50Jul 10Jul 17$0.40607.5%80.5%
$175.00Jul 10Jul 17$0.45563.9%77.3%
$172.50Jul 10Jul 17$0.50520.5%73.8%
$128.00Jul 10Jul 24$0.55527.1%64.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.10727.0%77.1%
$125.00Jul 10Jul 17$0.20602.2%71.3%
$130.00Jul 10Jul 17$0.35478.2%64.4%
$172.50Jul 10Jul 17$0.35520.5%73.8%
$119.00Jul 10Jul 24$0.40752.5%70.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 0.77% of stock, avg 15.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 10$0.83$0.32$1.15$146.85$149.150.77%
$149.00Jul 10$0.32$0.83$1.15$147.85$150.150.77%
$147.00Jul 10$1.60$0.13$1.73$145.27$148.731.17%
$150.00Jul 10$0.13$1.63$1.76$148.24$151.761.19%
$146.00Jul 10$2.30$0.08$2.38$143.62$148.381.60%
$145.00Jul 10$3.55$0.03$3.58$141.42$148.582.41%
$152.50Jul 10$0.03$3.95$3.98$148.52$156.482.68%
$144.00Jul 10$4.70$0.03$4.73$139.27$148.733.19%
$143.00Jul 10$5.60$0.03$5.63$137.37$148.633.79%
$155.00Jul 10$0.03$6.50$6.53$148.47$161.534.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.14% of stock, avg 11.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$146.00Jul 10$0.13$0.08$0.21$145.79$150.21
$150.00$147.00Jul 10$0.13$0.13$0.26$146.74$150.26
$149.00$146.00Jul 10$0.32$0.08$0.40$145.60$149.40
$149.00$147.00Jul 10$0.32$0.13$0.45$146.55$149.45
$150.00$148.00Jul 10$0.13$0.32$0.45$147.55$150.45
$149.00$148.00Jul 10$0.32$0.32$0.64$147.36$149.64
$160.00$139.00Jul 17$1.48$1.35$2.83$136.17$162.83
$160.00$140.00Jul 17$1.48$1.58$3.06$136.94$163.06
$157.50$139.00Jul 17$1.88$1.35$3.23$135.77$160.73
$160.00$141.00Jul 17$1.48$1.80$3.28$137.72$163.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 262 found (best R:R 25.67, avg credit $1.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/134140/144Aug 14$3.85$0.1525.67$130.15$143.85
120/125130/135Jul 31$4.58$0.4210.90$120.42$134.58
125/130135/140Aug 7$4.55$0.4510.11$125.45$139.55
120/125130/135Aug 21$4.55$0.4510.11$120.45$134.55
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
136/137145/146Aug 7$0.90$0.109.00$136.10$145.90
140/145150/155Aug 21$4.50$0.509.00$140.50$154.50
155/160165/170Aug 21$4.50$0.509.00$155.50$169.50
130/134135/140Aug 7$4.45$0.558.09$129.55$139.45

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
$167.50$170.00$172.50Jul 17$0.05$2.4549.00
$152.50$155.00$157.50Jul 31$0.05$2.4549.00
$162.50$165.00$167.50Jul 31$0.05$2.4549.00
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
$162.50$165.00$167.50Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
$165.00$170.00$175.00Aug 21$0.15$4.8532.33
$167.50$170.00$172.50Jul 31$0.10$2.4024.00
$150.00$152.50$155.00Aug 7$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. 69 found (best net $-0.03, 63 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$1.60$3.40
$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-$0.75$4.25
$130.00$125.001:2Jul 31-$0.85$4.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 10.71%, avg 4.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.900.541.0%10.71%11.73%62611.4K
$149.00Aug 14$14.900.550.3%10.04%10.39%1632
$150.00Aug 14$14.600.541.0%9.83%10.86%93137
$155.00Aug 21$13.800.494.4%9.29%13.69%2718.0K
$152.50Aug 14$13.500.512.7%9.09%11.80%41171
$149.00Aug 7$13.000.540.3%8.76%9.11%3327
$155.00Aug 14$12.600.484.4%8.49%12.88%60635
$150.00Aug 7$12.500.531.0%8.42%9.44%1241.4K
$160.00Aug 21$12.000.457.8%8.08%15.84%85113.3K
$157.50Aug 14$11.700.466.1%7.88%13.95%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 239,691
Total Puts 211,423
Put/Call Ratio 0.88
Net Difference 28,268

Prior's Put/Call Breakdown

Total Calls 263,340
Total Puts 279,280
Put/Call Ratio 1.06
Net Difference -15,940

Prior 7-Day Put/Call Summary

Total Calls 2,728,650
Total Puts 1,932,695
Average Put/Call Ratio 0.74
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