Tour v309
SPCX
SPACE EX TECH SPACEX A
$148.12 -2.66%
(7/10 15:15) ◀
|
Friday, July 10, 2026 (3:20pm)
January 2026
|
▶ (7/10 15:25)
◀ 7/10 15:20 ▶

Option Volume

Detail
ℹ
Current (07/10 3:20pm) 474,639
Calls: 256,136 (54%)
Puts: 218,503 (46%)
Prior (07/08) 672,407
Calls: 376,487 (56%)
Puts: 295,920 (44%)
Current vs Prior -29.41%
Calls: -31.97% (Calls)
Puts: -26.16% (Puts)
Prior 7-Day Total 4,703,279
Calls: 2,756,829 (59%)
Puts: 1,946,450 (41%)
Prior 7-Day Average 671,897
Calls: 393,832 (59%)
Puts: 278,064 (41%)
Current vs Prior 7-Day Avg -29.36%
Calls: -34.96%
Puts: -21.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 3:20pm) $216.53M
Calls: $73.94M (34%)
Puts: $142.58M (66%)
Prior (07/08) $333.74M
Calls: $95.02M (28%)
Puts: $238.72M (72%)
Current vs Prior -35.12%
Calls: -22.18%
Puts: -40.27%
Prior 7-Day Total $2.63B
Calls: $1.11B (42%)
Puts: $1.52B (58%)
Prior 7-Day Average $375.75M
Calls: $158.58M (42%)
Puts: $217.17M (58%)
Current vs Prior 7-Day Avg -42.37%
Calls: -53.37%
Puts: -34.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:20pm) 0.85
Prior (07/08) 0.79
Current vs Prior +8.53%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +16.31%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 3:20pm) 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 1.07% | 8.24%8.24% | 24.17%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -79.85% | -25.52%-25.52% | -3.26%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -84.72% | -29.71%-30.93% | -5.46%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -79.85% | -25.52%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.47% | 1.65%
Calls: 9.43% | 1.55%
Puts: 9.52% | 1.74%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior +48.20% | -55.04%
Prior 7-Day Avg 6.52% | 5.15%
Calls: 6.57% | 4.26%
Puts: 6.47% | 6.03%
Current vs 7-Day Avg +45.25% | -67.94%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($142.58M).

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
15:20BEARISHBULLISHBULLISH
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 323 of results (avg 4.2%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Jul 319.609.70$9.651.0%1280.5335
$150.00Jul 318.708.80$8.751.1%1.1K0.501.3K
$155.00Jul 316.806.90$6.851.5%4370.42845
$145.00Jul 176.406.50$6.451.6%3.7K0.621.9K
$157.50Jul 316.006.10$6.051.7%840.38524
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 714.1014.20$14.150.7%2630.482.0K
$140.00Aug 2112.4012.50$12.450.8%7550.3713.0K
$150.00Aug 2117.5017.70$17.601.1%1.0K0.4618.5K
$145.00Aug 2114.8015.00$14.901.3%3.4K0.429.6K
$152.50Jul 177.307.40$7.351.4%7750.621.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 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
$148.00Jul 100.500.55$0.539.4%18.2K0.55919
$172.50Jul 170.500.55$0.539.4%2770.081.4K
$170.00Jul 170.600.65$0.637.9%2.1K0.0910.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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--
$134.00Jul 170.650.70$0.687.4%1.0K0.11156

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 1027.9029.90$28.906.9%31.0033
$121.00Jul 1026.4029.10$27.759.7%--1.0012
$122.00Jul 1026.0027.50$26.755.6%--1.0010
$125.00Jul 1022.7024.80$23.758.8%11.0021
$126.00Jul 1020.3024.10$22.2017.1%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 1028.8029.80$29.303.4%10.9935
$172.50Jul 1024.0024.60$24.302.5%370.99168
$175.00Jul 1026.3027.10$26.703.0%390.99283
$170.00Jul 1021.5022.00$21.752.3%1110.991.7K
$167.50Jul 1019.2019.50$19.351.6%1350.991.2K

Most actively traded options today. High liquidity = easy entry/exit. 375 active (total vol 379.9K, top 48.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.050.10$0.0862.5%48.7K0.116.2K
$149.00Jul 100.150.20$0.1827.8%20.5K0.241.2K
$148.00Jul 100.500.55$0.539.4%18.2K0.55919
$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 100.350.45$0.4025.0%20.8K0.466.7K
$150.00Jul 101.902.00$1.955.1%16.7K0.8912.1K
$147.00Jul 100.100.15$0.1338.5%10.3K0.182.7K
$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. 68 strikes (avg 446.3%, max 1122.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21835.5%85.1%881.6%15366
$128.00Jul 10Jul 24601.8%64.4%834.0%52
$177.50Jul 10Aug 14714.1%87.2%718.5%1562.6K
$125.00Jul 10Aug 21689.1%84.5%715.2%1281
$175.00Jul 10Aug 21663.6%85.0%681.0%51110.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$119.00Jul 10Jul 24863.5%70.6%1122.5%49144
$121.00Jul 10Jul 24804.4%68.6%1073.4%2681
$123.00Jul 10Jul 24746.4%67.4%1007.1%24296
$124.00Jul 10Jul 24717.6%66.3%981.8%14343
$126.00Jul 10Jul 24659.0%65.5%906.4%47260

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 2.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$172.50$175.00Jul 24$0.17$2.33$0.1713.71$172.67
$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
$165.00$167.50Jul 17$0.20$2.30$0.2011.50$165.20
$170.00$172.50Jul 24$0.23$2.27$0.239.87$170.23
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. 284 found (best R:R 32.33, avg 1.91)

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$4.80$4.80$0.2024.00$124.80
$120.00$125.00Jul 31$4.50$4.50$0.509.00$124.50
$125.00$128.00Jul 24$2.65$2.65$0.357.57$127.65
$130.00$134.00Jul 17$3.50$3.50$0.507.00$133.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$167.50Jul 10$2.40$2.40$0.1024.00$167.60
$175.00$172.50Jul 10$2.40$2.40$0.1024.00$172.60
$167.50$165.00Jul 17$2.30$2.30$0.2011.50$165.20
$175.00$172.50Jul 31$2.30$2.30$0.2011.50$172.70
$172.50$170.00Aug 7$2.30$2.30$0.2011.50$170.20

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$0.40714.1%81.5%
$175.00Jul 10Jul 17$0.45663.6%78.4%
$172.50Jul 10Jul 17$0.50613.4%74.9%
$128.00Jul 10Jul 24$0.55601.8%64.4%
$130.00Jul 10Jul 17$0.60545.1%63.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.10835.5%76.4%
$125.00Jul 10Jul 17$0.20689.1%70.5%
$172.50Jul 10Jul 17$0.20613.4%74.9%
$130.00Jul 10Jul 17$0.35545.1%63.5%
$119.00Jul 10Jul 24$0.42863.5%70.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 0.63% of stock, avg 15.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 10$0.53$0.40$0.93$147.07$148.930.63%
$149.00Jul 10$0.18$1.05$1.23$147.77$150.230.83%
$147.00Jul 10$1.23$0.13$1.36$145.64$148.360.92%
$150.00Jul 10$0.08$1.95$2.03$147.97$152.031.37%
$146.00Jul 10$2.17$0.03$2.20$143.80$148.201.49%
$145.00Jul 10$3.10$0.03$3.13$141.87$148.132.11%
$144.00Jul 10$4.10$0.03$4.13$139.87$148.132.79%
$152.50Jul 10$0.03$4.40$4.43$148.07$156.932.99%
$143.00Jul 10$5.20$0.03$5.23$137.77$148.233.53%
$142.00Jul 10$6.20$0.03$6.23$135.77$148.234.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.14% of stock, avg 11.47%)

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$0.18$0.13$0.31$146.69$149.31
$150.00$148.00Jul 10$0.08$0.40$0.48$147.52$150.48
$149.00$148.00Jul 10$0.18$0.40$0.58$147.42$149.58
$160.00$139.00Jul 17$1.42$1.42$2.84$136.16$162.84
$160.00$140.00Jul 17$1.42$1.63$3.05$136.95$163.05
$157.50$139.00Jul 17$1.83$1.42$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$1.83$1.63$3.46$136.54$160.96
$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. 268 found (best R:R 37.46, avg credit $1.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Aug 7$4.87$0.1337.46$120.13$134.87
120/125130/135Aug 21$4.70$0.3015.67$120.30$134.70
121/123125/128Jul 24$2.77$0.2312.04$120.23$127.77
120/125130/135Jul 31$4.60$0.4011.50$120.40$134.60
130/134140/144Aug 14$3.65$0.3510.43$130.35$143.65
140/145150/155Aug 21$4.55$0.4510.11$140.45$154.55
134/135144/145Jul 31$0.90$0.109.00$134.10$144.90
135/136144/145Jul 31$0.90$0.109.00$135.10$144.90
136/137144/145Jul 31$0.90$0.109.00$136.10$144.90
138/139144/145Jul 31$0.90$0.109.00$138.10$144.90

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
$150.00$152.50$155.00Jul 10$0.05$2.4549.00
$152.50$155.00$157.50Jul 31$0.05$2.4549.00
$167.50$170.00$172.50Aug 7$0.05$2.4549.00
$170.00$172.50$175.00Aug 7$0.05$2.4549.00
$150.00$152.50$155.00Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$162.50$165.00Jul 17$0.05$2.4549.00
$160.00$162.50$165.00Aug 7$0.05$2.4549.00
$145.00$150.00$155.00Aug 21$0.15$4.8532.33
$162.50$165.00$167.50Jul 17$0.10$2.4024.00
$160.00$162.50$165.00Jul 24$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. 68 found (best net $-0.03, 61 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$1.45$3.55
$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-$0.60$4.40
$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 10.60%, avg 4.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.700.531.3%10.60%11.87%63411.4K
$149.00Aug 14$14.500.540.6%9.79%10.38%1632
$150.00Aug 14$14.400.531.3%9.72%10.99%93137
$155.00Aug 21$13.600.494.6%9.18%13.83%2718.0K
$152.50Aug 14$13.300.513.0%8.98%11.94%41171
$149.00Aug 7$12.500.530.6%8.44%9.03%3527
$155.00Aug 14$12.400.484.6%8.37%13.02%60635
$150.00Aug 7$12.200.521.3%8.24%9.51%1251.4K
$160.00Aug 21$11.900.448.0%8.03%16.05%1.7K13.3K
$157.50Aug 14$11.500.466.3%7.76%14.10%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 256,136
Total Puts 218,503
Put/Call Ratio 0.85
Net Difference 37,633

Prior's Put/Call Breakdown

Total Calls 376,487
Total Puts 295,920
Put/Call Ratio 0.79
Net Difference 80,567

Prior 7-Day Put/Call Summary

Total Calls 2,756,829
Total Puts 1,946,450
Average Put/Call Ratio 0.73
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