Tour v309
SPCX
SPACE EX TECH SPACEX A
$148.23 -2.58%
(7/10 15:10) ◀
|
Friday, July 10, 2026 (3:15pm)
January 2026
|
▶ (7/10 15:20)
◀ 7/10 15:15 ▶

Option Volume

Detail
ℹ
Current (07/10 3:15pm) 471,225
Calls: 254,115 (54%)
Puts: 217,110 (46%)
Prior (07/08) 664,982
Calls: 371,395 (56%)
Puts: 293,587 (44%)
Current vs Prior -29.14%
Calls: -31.58% (Calls)
Puts: -26.05% (Puts)
Prior 7-Day Total 4,691,906
Calls: 2,748,980 (59%)
Puts: 1,942,926 (41%)
Prior 7-Day Average 670,272
Calls: 392,711 (59%)
Puts: 277,560 (41%)
Current vs Prior 7-Day Avg -29.70%
Calls: -35.29%
Puts: -21.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 3:15pm) $214.99M
Calls: $74.21M (35%)
Puts: $140.78M (65%)
Prior (07/08) $331.96M
Calls: $93.65M (28%)
Puts: $238.31M (72%)
Current vs Prior -35.24%
Calls: -20.76%
Puts: -40.93%
Prior 7-Day Total $2.62B
Calls: $1.11B (42%)
Puts: $1.51B (58%)
Prior 7-Day Average $374.56M
Calls: $158.22M (42%)
Puts: $216.33M (58%)
Current vs Prior 7-Day Avg -42.60%
Calls: -53.10%
Puts: -34.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:15pm) 0.85
Prior (07/08) 0.79
Current vs Prior +8.08%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +16.20%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 3:15pm) 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 1.10% | 8.30%8.30% | 24.15%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -79.23% | -24.96%-24.96% | -3.33%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -84.24% | -29.18%-30.42% | -5.53%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -79.23% | -24.96%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.97% | 1.64%
Calls: 7.94% | 1.53%
Puts: 10.00% | 1.74%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior +40.38% | -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 +37.58% | -68.13%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($140.78M).

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 BULLISH
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
15:15BEARISHBULLISHBULLISH
15:10BEARISHBULLISHBULLISH
15:05BEARISHBULLISHBULLISH
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 4.4%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2115.8016.00$15.901.3%6330.5411.4K
$148.00Jul 247.307.40$7.351.4%2880.5345
$155.00Aug 2113.7013.90$13.801.4%2710.498.0K
$145.00Jul 176.506.60$6.551.5%3.5K0.621.9K
$150.00Jul 246.406.50$6.451.6%1.6K0.481.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2112.4012.50$12.450.8%7520.3713.0K
$145.00Aug 2114.8015.00$14.901.3%3.4K0.429.6K
$155.00Aug 2120.3020.60$20.451.5%3330.5120.6K
$143.00Aug 1412.5012.70$12.601.6%90.401
$152.50Aug 1417.6017.90$17.751.7%20.49290

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.66, cheapest $0.38)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 170.400.45$0.4311.6%2390.061.1K
$175.00Jul 170.450.50$0.4810.4%1.1K0.076.0K
$172.50Jul 170.500.55$0.539.4%2740.081.4K
$148.00Jul 100.600.65$0.637.9%18.1K0.58919
$170.00Jul 170.600.65$0.637.9%2.1K0.0910.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Jul 100.350.40$0.3813.2%20.7K0.426.7K
$130.00Jul 170.350.40$0.3813.2%2.4K0.069.3K
$120.00Jul 240.450.50$0.4810.4%2280.052.4K
$121.00Jul 240.500.55$0.539.4%10.06--
$123.00Jul 240.600.70$0.6515.4%220.07--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 173 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1728.0029.40$28.704.9%141.00255
$120.00Jul 1027.9029.90$28.906.9%30.9933
$121.00Jul 1026.4029.10$27.759.7%--0.9912
$122.00Jul 1026.0027.50$26.755.6%--0.9910
$125.00Jul 1022.7024.80$23.758.8%10.9921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 106.606.90$6.754.4%3.3K1.006.1K
$157.50Jul 109.209.50$9.353.2%5861.002.3K
$160.00Jul 1011.7012.00$11.852.5%8031.003.2K
$162.50Jul 1014.0014.50$14.253.5%1431.001.2K
$165.00Jul 1016.6016.90$16.751.8%3961.001.5K

Most actively traded options today. High liquidity = easy entry/exit. 375 active (total vol 377.1K, top 48.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.050.10$0.0862.5%48.6K0.116.2K
$149.00Jul 100.200.25$0.2321.7%19.7K0.281.2K
$148.00Jul 100.600.65$0.637.9%18.1K0.58919
$152.50Jul 100.000.05$0.03166.7%16.8K0.034.9K
$155.00Jul 100.000.05$0.03166.7%16.2K0.0210.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.000.05$0.03166.7%21.6K0.0411.0K
$148.00Jul 100.350.40$0.3813.2%20.7K0.426.7K
$150.00Jul 101.801.90$1.855.4%16.7K0.9012.1K
$147.00Jul 100.100.15$0.1338.5%10.0K0.172.7K
$135.00Jul 170.750.80$0.786.4%7.3K0.1222.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 70 strikes (avg 411.8%, max 1071.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21801.2%85.3%839.8%15366
$128.00Jul 10Jul 24579.1%64.2%802.4%52
$125.00Jul 10Aug 21662.6%84.4%685.5%1281
$177.50Jul 10Aug 14680.9%87.1%682.1%1562.6K
$175.00Jul 10Aug 21632.5%84.8%646.0%49910.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$119.00Jul 10Jul 24829.6%70.8%1071.8%49144
$121.00Jul 10Jul 24773.0%68.7%1024.9%2681
$123.00Jul 10Jul 24717.4%67.6%961.4%24296
$124.00Jul 10Jul 24689.9%66.5%937.3%14343
$126.00Jul 10Jul 24633.8%65.7%865.2%47260

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 223 found (best R:R 49.00, avg 2.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$167.50$170.00Jul 17$0.12$2.38$0.1219.83$167.62
$165.00$167.50Jul 17$0.18$2.32$0.1812.89$165.18
$175.00$177.50Jul 24$0.18$2.32$0.1812.89$175.18
$162.50$165.00Jul 17$0.20$2.30$0.2011.50$162.70
$172.50$175.00Jul 24$0.20$2.30$0.2011.50$172.70
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
$123.00$121.00Jul 24$0.12$1.88$0.1215.67$122.88
$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. 290 found (best R:R 32.33, avg 1.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.85$4.85$0.1532.33$129.85
$120.00$125.00Jul 24$4.85$4.85$0.1532.33$124.85
$128.00$130.00Jul 24$1.85$1.85$0.1512.33$129.85
$145.00$146.00Jul 10$0.90$0.90$0.109.00$145.90
$146.00$147.00Jul 10$0.90$0.90$0.109.00$146.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Jul 10$2.40$2.40$0.1024.00$150.10
$170.00$167.50Jul 24$2.35$2.35$0.1515.67$167.65
$175.00$172.50Jul 10$2.30$2.30$0.2011.50$172.70
$172.50$170.00Aug 7$2.30$2.30$0.2011.50$170.20
$165.00$162.50Jul 17$2.25$2.25$0.259.00$162.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $2.06, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Jul 10Jul 17$0.40680.9%81.2%
$175.00Jul 10Jul 17$0.45632.5%78.1%
$172.50Jul 10Jul 17$0.50584.4%74.7%
$128.00Jul 10Jul 24$0.55579.1%64.2%
$170.00Jul 10Jul 17$0.60535.1%72.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.10801.2%76.6%
$125.00Jul 10Jul 17$0.20662.6%70.7%
$172.50Jul 10Jul 17$0.25584.4%74.7%
$130.00Jul 10Jul 17$0.35524.8%63.7%
$119.00Jul 10Jul 24$0.42829.6%70.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 0.68% of stock, avg 15.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 10$0.63$0.38$1.01$146.99$149.010.68%
$149.00Jul 10$0.23$1.00$1.23$147.77$150.230.83%
$147.00Jul 10$1.35$0.13$1.48$145.52$148.481.00%
$150.00Jul 10$0.08$1.85$1.93$148.07$151.931.30%
$146.00Jul 10$2.25$0.03$2.28$143.72$148.281.54%
$145.00Jul 10$3.15$0.03$3.18$141.82$148.182.15%
$144.00Jul 10$4.15$0.03$4.18$139.82$148.182.82%
$152.50Jul 10$0.03$4.25$4.28$148.22$156.782.89%
$143.00Jul 10$5.45$0.03$5.48$137.52$148.483.70%
$142.00Jul 10$6.30$0.03$6.33$135.67$148.334.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.14% of stock, avg 11.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$147.00Jul 10$0.08$0.13$0.21$146.79$150.21
$149.00$147.00Jul 10$0.23$0.13$0.36$146.64$149.36
$150.00$148.00Jul 10$0.08$0.38$0.46$147.54$150.46
$149.00$148.00Jul 10$0.23$0.38$0.61$147.39$149.61
$160.00$139.00Jul 17$1.42$1.40$2.82$136.18$162.82
$160.00$140.00Jul 17$1.42$1.63$3.05$136.95$163.05
$157.50$139.00Jul 17$1.85$1.40$3.25$135.75$160.75
$160.00$141.00Jul 17$1.42$1.88$3.30$137.70$163.30
$157.50$140.00Jul 17$1.85$1.63$3.48$136.52$160.98
$160.00$142.00Jul 17$1.42$2.17$3.59$138.41$163.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 269 found (best R:R 37.46, avg credit $1.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Aug 7$4.87$0.1337.46$120.13$134.87
130/134140/144Aug 14$3.75$0.2515.00$130.25$143.75
120/125130/135Aug 21$4.65$0.3513.29$120.35$134.65
121/123125/128Jul 24$2.77$0.2312.04$120.23$127.77
155/160165/170Aug 21$4.60$0.4011.50$155.40$169.60
125/130135/140Aug 21$4.55$0.4510.11$125.45$139.55
140/145150/155Aug 21$4.55$0.4510.11$140.45$154.55
132/133139/140Jul 24$0.90$0.109.00$132.10$139.90
133/134139/140Jul 24$0.90$0.109.00$133.10$139.90
134/135144/145Jul 31$0.90$0.109.00$134.10$144.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 10$0.05$2.4549.00
$160.00$162.50$165.00Jul 24$0.05$2.4549.00
$157.50$160.00$162.50Aug 7$0.05$2.4549.00
$160.00$162.50$165.00Aug 7$0.05$2.4549.00
$172.50$175.00$177.50Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$157.50$160.00$162.50Jul 17$0.05$2.4549.00
$160.00$162.50$165.00Jul 31$0.05$2.4549.00
$160.00$162.50$165.00Aug 7$0.05$2.4549.00
$150.00$152.50$155.00Jul 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. 69 found (best net $-0.03, 61 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$1.55$3.45
$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-$0.54$4.46
$150.00$145.001:2Jul 17-$0.75$4.25
$130.00$125.001:2Jul 31-$0.90$4.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 10.66%, avg 4.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.800.541.2%10.66%11.85%63311.4K
$149.00Aug 14$14.900.540.5%10.05%10.57%1632
$150.00Aug 14$14.400.531.2%9.71%10.91%93137
$155.00Aug 21$13.700.494.6%9.24%13.81%2718.0K
$152.50Aug 14$13.300.512.9%8.97%11.85%41171
$149.00Aug 7$12.500.530.5%8.43%8.95%3527
$155.00Aug 14$12.500.484.6%8.43%13.00%60635
$150.00Aug 7$12.200.521.2%8.23%9.42%1251.4K
$160.00Aug 21$11.900.447.9%8.03%15.97%1.7K13.3K
$157.50Aug 14$11.600.466.2%7.83%14.08%972

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 254,115
Total Puts 217,110
Put/Call Ratio 0.85
Net Difference 37,005

Prior's Put/Call Breakdown

Total Calls 371,395
Total Puts 293,587
Put/Call Ratio 0.79
Net Difference 77,808

Prior 7-Day Put/Call Summary

Total Calls 2,748,980
Total Puts 1,942,926
Average Put/Call Ratio 0.74
Ratio Trend Rising

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