Tour v309
SPCX
SPACE EX TECH SPACEX A
$147.69 -2.94%
(7/10 15:35) ◀
|
Friday, July 10, 2026 (3:40pm)
January 2026
|
▶ (7/10 15:45)
◀ 7/10 15:40 ▶

Option Volume

Detail
ℹ
Current (07/10 3:40pm) 505,327
Calls: 270,976 (54%)
Puts: 234,351 (46%)
Prior (07/08) 696,378
Calls: 390,605 (56%)
Puts: 305,773 (44%)
Current vs Prior -27.43%
Calls: -30.63% (Calls)
Puts: -23.36% (Puts)
Prior 7-Day Total 4,755,887
Calls: 2,784,004 (59%)
Puts: 1,971,883 (41%)
Prior 7-Day Average 679,412
Calls: 397,714 (59%)
Puts: 281,697 (41%)
Current vs Prior 7-Day Avg -25.62%
Calls: -31.87%
Puts: -16.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 3:40pm) $235.25M
Calls: $76.25M (32%)
Puts: $159.00M (68%)
Prior (07/08) $345.12M
Calls: $100.28M (29%)
Puts: $244.85M (71%)
Current vs Prior -31.84%
Calls: -23.96%
Puts: -35.06%
Prior 7-Day Total $2.66B
Calls: $1.11B (42%)
Puts: $1.55B (58%)
Prior 7-Day Average $380.66M
Calls: $159.10M (42%)
Puts: $221.56M (58%)
Current vs Prior 7-Day Avg -38.20%
Calls: -52.08%
Puts: -28.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:40pm) 0.86
Prior (07/08) 0.78
Current vs Prior +10.48%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +17.73%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 3:40pm) 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 0.97% | 8.23%8.23% | 24.17%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -81.71% | -25.61%-25.61% | -3.25%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -86.13% | -29.79%-31.01% | -5.45%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -81.71% | -25.61%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.37% | 2.48%
Calls: 18.07% | 1.63%
Puts: 16.67% | 3.33%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior +171.83% | -32.43%
Prior 7-Day Avg 6.52% | 5.15%
Calls: 6.57% | 4.26%
Puts: 6.47% | 6.03%
Current vs 7-Day Avg +166.41% | -51.81%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($159.00M).

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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:40BEARISHBULLISHBULLISH
15:35BEARISHBULLISHBULLISH
15:30BEARISHBULLISHBULLISH
15:25BEARISHBULLISHBULLISH
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 305 of results (avg 4.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Jul 247.007.10$7.051.4%2970.5245
$145.00Jul 176.106.20$6.151.6%4.5K0.611.9K
$160.00Aug 2111.7011.90$11.801.7%1.8K0.4413.3K
$162.50Jul 242.652.70$2.681.9%3640.25627
$150.00Aug 2115.5015.80$15.651.9%6450.5311.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2115.0015.10$15.050.7%3.4K0.429.6K
$152.50Jul 177.607.70$7.651.3%8000.631.5K
$130.00Aug 147.307.40$7.351.4%1630.271.4K
$150.00Aug 714.3014.50$14.401.4%2710.482.0K
$145.00Aug 1413.7013.90$13.801.4%430.42151

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.64, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Jul 100.250.30$0.2817.9%19.9K0.42919
$175.00Jul 170.400.45$0.4311.6%1.1K0.066.0K
$172.50Jul 170.450.50$0.4810.4%2810.071.4K
$170.00Jul 170.550.60$0.578.8%2.6K0.0910.1K
$167.50Jul 170.650.70$0.687.4%8550.102.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 170.350.40$0.3813.2%2.6K0.079.3K
$119.00Jul 240.400.45$0.4311.6%490.05--
$120.00Jul 240.450.50$0.4810.4%2390.052.4K
$121.00Jul 240.500.55$0.539.4%10.06--
$122.00Jul 240.550.60$0.578.8%10.06--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 169 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1027.3029.90$28.609.1%30.9933
$121.00Jul 1026.4029.10$27.759.7%--0.9912
$122.00Jul 1025.2027.50$26.358.7%--0.9910
$125.00Jul 1022.2024.80$23.5011.1%10.9921
$126.00Jul 1020.3024.10$22.2017.1%--0.9918
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 107.107.50$7.305.5%3.4K1.006.1K
$157.50Jul 109.5010.00$9.755.1%6131.002.3K
$160.00Jul 1012.1012.50$12.303.3%8661.003.2K
$162.50Jul 1014.5015.00$14.753.4%2131.001.2K
$165.00Jul 1017.1017.50$17.302.3%4191.001.5K

Most actively traded options today. High liquidity = easy entry/exit. 365 active (total vol 404.7K, top 50.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.000.05$0.03166.7%50.6K0.056.2K
$149.00Jul 100.050.10$0.0862.5%21.9K0.141.2K
$148.00Jul 100.250.30$0.2817.9%19.9K0.42919
$152.50Jul 100.000.05$0.03166.7%16.9K0.034.9K
$155.00Jul 100.000.05$0.03166.7%16.4K0.0210.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Jul 100.550.65$0.6016.7%22.5K0.586.7K
$145.00Jul 100.000.05$0.03166.7%21.9K0.0411.0K
$150.00Jul 102.252.40$2.336.4%17.6K0.9512.1K
$147.00Jul 100.150.20$0.1827.8%11.9K0.222.7K
$135.00Jul 170.750.80$0.786.4%7.7K0.1222.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 71 strikes (avg 548.5%, max 1447.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 211036.9%85.4%1114.3%15366
$128.00Jul 10Jul 24743.7%63.8%1065.8%52
$125.00Jul 10Aug 21853.4%84.4%911.6%1281
$175.00Jul 10Aug 21842.6%85.0%890.9%54710.9K
$172.50Jul 10Aug 14779.7%86.6%800.8%1625.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$119.00Jul 10Jul 241072.7%69.3%1447.3%49144
$121.00Jul 10Jul 24998.9%68.0%1368.8%2681
$122.00Jul 10Jul 24962.4%67.2%1332.7%2362
$123.00Jul 10Jul 24926.1%66.9%1285.2%24296
$124.00Jul 10Jul 24890.1%66.4%1241.5%14343

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 49.00, avg 2.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$167.50$170.00Jul 17$0.11$2.39$0.1121.73$167.61
$165.00$167.50Jul 17$0.15$2.35$0.1515.67$165.15
$172.50$175.00Jul 24$0.18$2.32$0.1812.89$172.68
$162.50$165.00Jul 17$0.19$2.31$0.1912.16$162.69
$170.00$172.50Jul 24$0.22$2.28$0.2210.36$170.22
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$0.30$3.70$0.3012.33$133.70
$128.00$127.00Jul 24$0.12$0.88$0.127.33$127.88
$125.00$120.00Jul 31$0.63$4.37$0.636.94$124.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 280 found (best R:R 24.00, avg 1.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.80$4.80$0.2024.00$129.80
$120.00$125.00Jul 24$4.80$4.80$0.2024.00$124.80
$122.00$125.00Jul 10$2.85$2.85$0.1519.00$124.85
$130.00$134.00Jul 17$3.60$3.60$0.409.00$133.60
$130.00$135.00Jul 31$4.35$4.35$0.656.69$134.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$172.50Jul 17$2.40$2.40$0.1024.00$172.60
$170.00$167.50Jul 10$2.35$2.35$0.1515.67$167.65
$175.00$172.50Jul 24$2.35$2.35$0.1515.67$172.65
$175.00$172.50Jul 31$2.35$2.35$0.1515.67$172.65
$165.00$162.50Jul 17$2.30$2.30$0.2011.50$162.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $2.10, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 10Jul 17$0.40842.6%77.4%
$172.50Jul 10Jul 17$0.45779.7%74.2%
$170.00Jul 10Jul 17$0.54713.8%72.0%
$167.50Jul 10Jul 17$0.65647.2%69.0%
$134.00Jul 10Jul 17$0.80529.8%59.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.101036.9%75.9%
$125.00Jul 10Jul 17$0.20854.3%69.9%
$130.00Jul 10Jul 17$0.35673.4%62.7%
$119.00Jul 10Jul 24$0.401072.7%69.3%
$170.00Jul 10Jul 17$0.45712.8%72.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 0.60% of stock, avg 14.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 10$0.28$0.60$0.88$147.12$148.880.60%
$147.00Jul 10$0.83$0.18$1.01$145.99$148.010.68%
$149.00Jul 10$0.08$1.38$1.46$147.54$150.460.99%
$146.00Jul 10$1.73$0.03$1.76$144.24$147.761.19%
$150.00Jul 10$0.03$2.33$2.36$147.64$152.361.60%
$145.00Jul 10$2.85$0.03$2.88$142.12$147.881.95%
$144.00Jul 10$3.85$0.03$3.88$140.12$147.882.63%
$152.50Jul 10$0.03$4.75$4.78$147.72$157.283.24%
$143.00Jul 10$5.00$0.03$5.03$137.97$148.033.41%
$142.00Jul 10$6.00$0.03$6.03$135.97$148.034.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.07% of stock, avg 11.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$149.00$146.00Jul 10$0.08$0.03$0.11$145.89$149.11
$149.00$147.00Jul 10$0.08$0.18$0.26$146.74$149.26
$148.00$146.00Jul 10$0.28$0.03$0.31$145.69$148.31
$148.00$147.00Jul 10$0.28$0.18$0.46$146.54$148.46
$160.00$139.00Jul 17$1.33$1.48$2.81$136.19$162.81
$160.00$140.00Jul 17$1.33$1.70$3.03$136.97$163.03
$157.50$139.00Jul 17$1.73$1.48$3.21$135.79$160.71
$160.00$141.00Jul 17$1.33$1.98$3.31$137.69$163.31
$157.50$140.00Jul 17$1.73$1.70$3.43$136.57$160.93
$160.00$142.00Jul 17$1.33$2.28$3.61$138.39$163.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 257 found (best R:R 19.00, avg credit $1.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Aug 21$4.75$0.2519.00$120.25$134.75
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
131/132139/140Jul 24$0.90$0.109.00$131.10$139.90
137/138144/145Jul 24$0.90$0.109.00$137.10$144.90
135/136143/144Jul 31$0.90$0.109.00$135.10$143.90
134/135145/146Aug 14$0.90$0.109.00$134.10$145.90
130/135140/145Aug 21$4.50$0.509.00$130.50$144.50
135/140145/150Aug 21$4.50$0.509.00$135.50$149.50
150/155160/165Aug 21$4.50$0.509.00$150.50$164.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$167.50$170.00Aug 7$0.05$2.4549.00
$152.50$155.00$157.50Aug 14$0.05$2.4549.00
$155.00$157.50$160.00Aug 14$0.05$2.4549.00
$157.50$160.00$162.50Aug 14$0.05$2.4549.00
$120.00$125.00$130.00Aug 21$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Jul 24$0.05$2.4549.00
$157.50$160.00$162.50Jul 31$0.05$2.4549.00
$165.00$167.50$170.00Aug 14$0.05$2.4549.00
$155.00$157.50$160.00Jul 10$0.10$2.4024.00
$160.00$162.50$165.00Jul 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. 66 found (best net $-0.03, 59 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$1.35$3.65
$120.00$135.001:2Aug 14-$11.90$3.10
$150.00$152.501:2Jul 10-$0.03$2.47
$152.50$155.001:2Jul 10-$0.03$2.47
$155.00$157.501:2Jul 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-$0.57$4.43
$150.00$145.001:2Jul 17-$0.80$4.20
$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. 70 found (best yield 10.49%, avg 4.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.500.531.6%10.49%12.06%64511.4K
$148.00Aug 14$14.700.550.2%9.95%10.16%1214
$149.00Aug 14$14.500.540.9%9.82%10.70%1732
$150.00Aug 14$14.200.531.6%9.61%11.18%110137
$155.00Aug 21$13.400.485.0%9.07%14.02%2968.0K
$152.50Aug 14$13.200.503.3%8.94%12.19%42171
$148.00Aug 7$12.800.540.2%8.67%8.88%6237
$149.00Aug 7$12.500.530.9%8.46%9.35%3527
$155.00Aug 14$12.200.485.0%8.26%13.21%60635
$150.00Aug 7$12.000.521.6%8.13%9.69%1251.4K

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 270,976
Total Puts 234,351
Put/Call Ratio 0.86
Net Difference 36,625

Prior's Put/Call Breakdown

Total Calls 390,605
Total Puts 305,773
Put/Call Ratio 0.78
Net Difference 84,832

Prior 7-Day Put/Call Summary

Total Calls 2,784,004
Total Puts 1,971,883
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