Tour v309
SPCX
SPACE EX TECH SPACEX A
$147.48 -3.08%
(7/10 15:40) ◀
|
Friday, July 10, 2026 (3:45pm)
January 2026
|
▶ (7/10 15:50)
◀ 7/10 15:45 ▶

Option Volume

Detail
ℹ
Current (07/10 3:45pm) 511,270
Calls: 273,191 (53%)
Puts: 238,079 (47%)
Prior (07/08) 702,082
Calls: 393,725 (56%)
Puts: 308,357 (44%)
Current vs Prior -27.18%
Calls: -30.61% (Calls)
Puts: -22.79% (Puts)
Prior 7-Day Total 4,771,702
Calls: 2,791,812 (59%)
Puts: 1,979,890 (41%)
Prior 7-Day Average 681,671
Calls: 398,830 (59%)
Puts: 282,841 (41%)
Current vs Prior 7-Day Avg -25.00%
Calls: -31.50%
Puts: -15.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 3:45pm) $240.18M
Calls: $76.32M (32%)
Puts: $163.86M (68%)
Prior (07/08) $350.06M
Calls: $100.52M (29%)
Puts: $249.54M (71%)
Current vs Prior -31.39%
Calls: -24.08%
Puts: -34.34%
Prior 7-Day Total $2.67B
Calls: $1.11B (42%)
Puts: $1.56B (58%)
Prior 7-Day Average $381.60M
Calls: $159.25M (42%)
Puts: $222.36M (58%)
Current vs Prior 7-Day Avg -37.06%
Calls: -52.08%
Puts: -26.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:45pm) 0.87
Prior (07/08) 0.78
Current vs Prior +11.27%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +18.53%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 3:45pm) 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 0.94% | 8.27%8.27% | 24.24%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -82.32% | -25.20%-25.20% | -2.97%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -86.59% | -29.40%-30.63% | -5.18%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -82.32% | -25.20%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.12% | 1.64%
Calls: 15.38% | 1.65%
Puts: 6.85% | 1.63%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior +74.02% | -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 +70.55% | -68.13%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($163.86M).

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
15:45BEARISHBULLISHBULLISH
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 299 of results (avg 4.3%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2115.4015.60$15.501.3%6510.5311.4K
$148.00Jul 246.907.00$6.951.4%3010.5145
$155.00Aug 2113.4013.60$13.501.5%3520.488.0K
$150.00Jul 246.106.20$6.151.6%1.7K0.471.0K
$145.00Jul 176.006.10$6.051.7%4.7K0.601.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2110.5010.60$10.550.9%1.4K0.3316.5K
$150.00Aug 2117.8018.00$17.901.1%3.0K0.4718.5K
$145.00Aug 2115.1015.30$15.201.3%3.4K0.429.6K
$130.00Aug 147.407.50$7.451.3%1660.271.4K
$135.00Aug 77.307.40$7.351.4%3830.313.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.66, cheapest $0.43)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 170.400.45$0.4311.6%1.1K0.066.0K
$172.50Jul 170.450.50$0.4810.4%2860.071.4K
$170.00Jul 170.550.60$0.578.8%2.6K0.0910.1K
$147.00Jul 100.600.70$0.6515.4%6.4K0.69590
$167.50Jul 170.650.70$0.687.4%8670.102.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 170.400.45$0.4311.6%2.7K0.079.3K
$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%1010.07--

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%31.0033
$121.00Jul 1026.3028.60$27.458.4%11.0012
$122.00Jul 1025.2027.50$26.358.7%11.0010
$125.00Jul 1022.2024.80$23.5011.1%11.0021
$126.00Jul 1020.3024.10$22.2017.1%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Jul 1024.4025.20$24.803.2%480.99168
$175.00Jul 1026.9028.20$27.554.7%410.99283
$170.00Jul 1021.9022.70$22.303.6%1640.991.7K
$167.50Jul 1019.9020.50$20.203.0%1370.991.2K
$165.00Jul 1017.3017.90$17.603.4%4380.991.5K

Most actively traded options today. High liquidity = easy entry/exit. 371 active (total vol 409.5K, top 50.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.000.05$0.03166.7%50.6K0.046.2K
$149.00Jul 100.050.10$0.0862.5%22.0K0.121.2K
$148.00Jul 100.200.25$0.2321.7%20.3K0.32919
$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 100.700.75$0.736.8%22.6K0.686.7K
$145.00Jul 100.000.05$0.03166.7%22.1K0.0411.0K
$150.00Jul 102.452.65$2.557.8%17.8K0.9612.1K
$147.00Jul 100.150.25$0.2050.0%12.2K0.312.7K
$135.00Jul 170.800.85$0.836.0%8.2K0.1322.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 74 strikes (avg 592.9%, max 1593.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 211109.1%85.4%1198.7%15366
$128.00Jul 10Jul 24794.6%63.8%1145.4%52
$175.00Jul 10Aug 21919.7%84.9%982.9%55110.9K
$125.00Jul 10Aug 21912.4%84.6%978.0%1281
$172.50Jul 10Aug 14851.9%86.8%881.4%1625.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$118.00Jul 10Jul 241189.5%70.2%1593.7%17531
$119.00Jul 10Jul 241149.2%68.9%1567.6%49144
$121.00Jul 10Jul 241068.5%67.6%1479.7%2681
$122.00Jul 10Jul 241029.2%66.8%1440.9%102362
$123.00Jul 10Jul 24990.0%66.5%1389.4%24296

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 49.00, avg 2.68)

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$0.20$4.80$0.2024.00$129.80
$134.00$130.00Jul 17$0.30$3.70$0.3012.33$133.70
$128.00$127.00Jul 24$0.10$0.90$0.109.00$127.90
$125.00$120.00Jul 31$0.62$4.38$0.627.06$124.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 281 found (best R:R 49.00, avg 1.95)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.90$4.90$0.1049.00$129.90
$122.00$125.00Jul 10$2.85$2.85$0.1519.00$124.85
$120.00$125.00Jul 24$4.75$4.75$0.2519.00$124.75
$130.00$135.00Jul 31$4.30$4.30$0.706.14$134.30
$136.00$137.00Jul 17$0.85$0.85$0.155.67$136.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$167.50Jul 17$2.40$2.40$0.1024.00$167.60
$170.00$167.50Jul 24$2.35$2.35$0.1515.67$167.65
$160.00$157.50Jul 17$2.30$2.30$0.2011.50$157.70
$172.50$170.00Jul 24$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 $2.11, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$134.00Jul 10Jul 17$0.35562.1%60.0%
$175.00Jul 10Jul 17$0.40919.7%78.3%
$172.50Jul 10Jul 17$0.45851.9%75.0%
$170.00Jul 10Jul 17$0.54781.3%72.9%
$167.50Jul 10Jul 17$0.65710.1%70.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.101109.1%75.2%
$125.00Jul 10Jul 17$0.20912.4%69.2%
$175.00Jul 10Jul 17$0.20919.7%78.3%
$167.50Jul 10Jul 17$0.35710.1%70.0%
$118.00Jul 10Jul 24$0.371189.5%70.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.58% of stock, avg 15.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$147.00Jul 10$0.65$0.20$0.85$146.15$147.850.58%
$148.00Jul 10$0.23$0.73$0.96$147.04$148.960.65%
$146.00Jul 10$1.43$0.03$1.46$144.54$147.460.99%
$149.00Jul 10$0.08$1.60$1.68$147.32$150.681.14%
$145.00Jul 10$2.55$0.03$2.58$142.42$147.581.75%
$150.00Jul 10$0.03$2.55$2.58$147.42$152.581.75%
$144.00Jul 10$3.50$0.03$3.53$140.47$147.532.39%
$143.00Jul 10$4.50$0.03$4.53$138.47$147.533.07%
$152.50Jul 10$0.03$5.00$5.03$147.47$157.533.41%
$142.00Jul 10$5.55$0.03$5.58$136.42$147.583.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.07% of stock, avg 11.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$149.00$146.00Jul 10$0.08$0.03$0.11$145.89$149.11
$148.00$146.00Jul 10$0.23$0.03$0.26$145.74$148.26
$149.00$147.00Jul 10$0.08$0.20$0.28$146.72$149.28
$148.00$147.00Jul 10$0.23$0.20$0.43$146.57$148.43
$160.00$139.00Jul 17$1.33$1.53$2.86$136.14$162.86
$160.00$140.00Jul 17$1.33$1.78$3.11$136.89$163.11
$157.50$139.00Jul 17$1.70$1.53$3.23$135.77$160.73
$160.00$141.00Jul 17$1.33$2.08$3.41$137.59$163.41
$157.50$140.00Jul 17$1.70$1.78$3.48$136.52$160.98
$160.00$142.00Jul 17$1.33$2.38$3.71$138.29$163.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 257 found (best R:R 12.33, avg credit $1.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/134140/144Aug 14$3.70$0.3012.33$130.30$143.70
125/130135/140Aug 21$4.55$0.4510.11$125.45$139.55
129/130139/140Jul 24$0.90$0.109.00$129.10$139.90
136/137143/144Jul 24$0.90$0.109.00$136.10$143.90
135/136144/145Jul 31$0.90$0.109.00$135.10$144.90
137/138144/145Jul 31$0.90$0.109.00$137.10$144.90
138/139144/145Jul 31$0.90$0.109.00$138.10$144.90
138/139143/144Aug 7$0.90$0.109.00$138.10$143.90
140/141142/143Aug 7$0.90$0.109.00$140.10$142.90
130/135140/145Aug 21$4.50$0.509.00$130.50$144.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Aug 14$0.05$2.4549.00
$130.00$135.00$140.00Aug 21$0.10$4.9049.00
$165.00$170.00$175.00Aug 21$0.10$4.9049.00
$157.50$160.00$162.50Jul 17$0.06$2.4440.67
$162.50$165.00$167.50Jul 24$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 10$0.05$2.4549.00
$120.00$125.00$130.00Jul 17$0.10$4.9049.00
$160.00$162.50$165.00Jul 31$0.05$2.4549.00
$165.00$170.00$175.00Aug 21$0.15$4.8532.33
$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. 68 found (best net $-0.03, 62 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$1.45$3.55
$120.00$135.001:2Aug 14-$11.70$3.30
$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-$0.03$4.97
$125.00$120.001:2Jul 31-$0.61$4.39
$130.00$125.001:2Jul 31-$0.87$4.13
$150.00$145.001:2Jul 17-$0.95$4.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 10.44%, avg 4.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.400.531.7%10.44%12.15%65111.4K
$148.00Aug 14$14.700.550.3%9.97%10.32%1214
$149.00Aug 14$14.500.541.0%9.83%10.86%1732
$150.00Aug 14$14.100.531.7%9.56%11.27%110137
$155.00Aug 21$13.400.485.1%9.09%14.18%3528.0K
$152.50Aug 14$13.100.503.4%8.88%12.29%42171
$148.00Aug 7$12.800.540.3%8.68%9.03%6337
$155.00Aug 14$12.100.475.1%8.20%13.30%60635
$150.00Aug 7$12.000.511.7%8.14%9.85%1251.4K
$149.00Aug 7$11.700.531.0%7.93%8.96%4627

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 273,191
Total Puts 238,079
Put/Call Ratio 0.87
Net Difference 35,112

Prior's Put/Call Breakdown

Total Calls 393,725
Total Puts 308,357
Put/Call Ratio 0.78
Net Difference 85,368

Prior 7-Day Put/Call Summary

Total Calls 2,791,812
Total Puts 1,979,890
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