Tour v309
SPCX
SPACE EX TECH SPACEX A
$147.38 -3.14%
(7/10 15:45) ◀
|
Friday, July 10, 2026 (3:50pm)
January 2026
|
▶ (7/10 15:55)
◀ 7/10 15:50 ▶

Option Volume

Detail
ℹ
Current (07/10 3:50pm) 520,203
Calls: 275,899 (53%)
Puts: 244,304 (47%)
Prior (07/08) 707,776
Calls: 397,279 (56%)
Puts: 310,497 (44%)
Current vs Prior -26.50%
Calls: -30.55% (Calls)
Puts: -21.32% (Puts)
Prior 7-Day Total 4,784,461
Calls: 2,797,439 (58%)
Puts: 1,987,022 (42%)
Prior 7-Day Average 683,494
Calls: 399,634 (58%)
Puts: 283,860 (42%)
Current vs Prior 7-Day Avg -23.89%
Calls: -30.96%
Puts: -13.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 3:50pm) $244.17M
Calls: $76.51M (31%)
Puts: $167.66M (69%)
Prior (07/08) $348.64M
Calls: $102.13M (29%)
Puts: $246.51M (71%)
Current vs Prior -29.96%
Calls: -25.09%
Puts: -31.99%
Prior 7-Day Total $2.68B
Calls: $1.12B (42%)
Puts: $1.56B (58%)
Prior 7-Day Average $382.81M
Calls: $159.35M (42%)
Puts: $223.47M (58%)
Current vs Prior 7-Day Avg -36.22%
Calls: -51.99%
Puts: -24.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:50pm) 0.89
Prior (07/08) 0.78
Current vs Prior +13.30%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +20.24%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 3:50pm) 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% | 8.35%8.35% | 24.29%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -82.31% | -24.53%-24.53% | -2.77%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -86.58% | -28.77%-30.02% | -4.98%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -82.31% | -24.53%-- | --
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 69% put dollar volume ($167.66M).

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
15:50BEARISHBULLISHBULLISH
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 225 of results (avg 5.6%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2115.4015.50$15.450.6%6580.5311.4K
$165.00Aug 77.007.10$7.051.4%990.35594
$160.00Aug 2111.6011.80$11.701.7%1.8K0.4413.3K
$162.50Jul 242.602.65$2.631.9%3700.25627
$165.00Jul 242.202.25$2.232.2%6300.211.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2110.5010.60$10.550.9%1.5K0.3316.5K
$150.00Aug 2117.8018.00$17.901.1%3.1K0.4718.5K
$145.00Aug 2115.1015.40$15.252.0%3.4K0.429.6K
$142.00Jul 172.402.45$2.422.1%1.9K0.30276
$140.00Aug 2112.6012.90$12.752.4%1.3K0.3813.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.65, cheapest $0.43)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 170.400.45$0.4311.6%1.2K0.066.0K
$172.50Jul 170.450.50$0.4810.4%3330.071.4K
$170.00Jul 170.550.60$0.578.8%2.6K0.0910.1K
$147.00Jul 100.550.65$0.6016.7%6.5K0.75590
$167.50Jul 170.650.70$0.687.4%8700.102.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 170.400.45$0.4311.6%2.8K0.079.3K
$119.00Jul 240.400.45$0.4311.6%490.05--
$120.00Jul 240.450.50$0.4810.4%2450.052.4K
$121.00Jul 240.500.60$0.5518.2%10.06--
$124.00Jul 240.700.75$0.736.8%100.08--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 170 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1023.8029.90$26.8522.7%31.0033
$121.00Jul 1022.9030.70$26.8029.1%21.0012
$122.00Jul 1022.0029.70$25.8529.8%21.0010
$125.00Jul 1019.7024.90$22.3023.3%11.0021
$126.00Jul 1018.7023.90$21.3024.4%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Jul 1023.6026.20$24.9010.4%490.99168
$175.00Jul 1026.9028.10$27.504.4%420.99283
$170.00Jul 1022.0023.60$22.807.0%1640.991.7K
$167.50Jul 1019.6021.00$20.306.9%1480.991.2K
$165.00Jul 1017.0018.40$17.707.9%4410.991.5K

Most actively traded options today. High liquidity = easy entry/exit. 372 active (total vol 417.5K, top 50.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.000.05$0.03166.7%50.6K0.046.2K
$149.00Jul 100.000.05$0.03166.7%22.6K0.101.2K
$148.00Jul 100.150.20$0.1827.8%20.5K0.31919
$152.50Jul 100.000.05$0.03166.7%17.0K0.034.9K
$155.00Jul 100.000.05$0.03166.7%16.4K0.0210.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Jul 100.750.80$0.786.4%22.9K0.706.7K
$145.00Jul 100.000.05$0.03166.7%22.1K0.0411.0K
$150.00Jul 102.402.70$2.5511.8%17.9K0.9612.1K
$147.00Jul 100.150.20$0.1827.8%12.4K0.262.7K
$135.00Jul 170.850.90$0.885.7%10.5K0.1422.3K

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 623.9%, max 1600.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 211110.8%85.0%1207.3%15366
$128.00Jul 10Jul 24795.5%64.0%1142.2%52
$125.00Jul 10Aug 21914.0%84.6%980.9%1281
$175.00Jul 10Aug 21918.1%85.0%979.8%56410.9K
$172.50Jul 10Aug 14850.2%86.8%879.6%1625.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$118.00Jul 10Jul 241191.7%70.1%1600.6%17531
$119.00Jul 10Jul 241151.4%68.8%1574.5%49144
$121.00Jul 10Jul 241070.1%68.2%1469.2%2681
$122.00Jul 10Jul 241030.8%67.3%1431.7%102362
$123.00Jul 10Jul 24991.6%66.3%1395.8%24296

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 49.00, avg 3.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$162.50$165.00Aug 7$0.10$2.40$0.1024.00$162.60
$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$0.15$2.35$0.1515.67$172.65
$162.50$165.00Jul 17$0.19$2.31$0.1912.16$162.69
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$0.35$3.65$0.3510.43$133.65
$130.00$129.00Jul 24$0.11$0.89$0.118.09$129.89
$131.00$130.00Jul 24$0.12$0.88$0.127.33$130.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 12.33, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$134.00Jul 17$3.70$3.70$0.3012.33$133.70
$155.00$157.50Aug 7$2.30$2.30$0.2011.50$157.30
$136.00$137.00Jul 17$0.90$0.90$0.109.00$136.90
$125.00$128.00Jul 24$2.65$2.65$0.357.57$127.65
$144.00$145.00Jul 10$0.88$0.88$0.127.33$144.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$172.50$170.00Jul 31$2.30$2.30$0.2011.50$170.20
$167.50$165.00Aug 7$2.15$2.15$0.356.14$165.35
$175.00$172.50Aug 14$2.15$2.15$0.356.14$172.85
$150.00$149.00Jul 10$0.85$0.85$0.155.67$149.15
$148.00$147.00Aug 14$0.85$0.85$0.155.67$147.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $2.13, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 10Jul 17$0.40918.1%78.2%
$172.50Jul 10Jul 17$0.45850.2%74.9%
$125.00Jul 10Jul 17$0.50914.0%69.3%
$130.00Jul 10Jul 17$0.50719.5%63.9%
$170.00Jul 10Jul 17$0.54779.6%72.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.101110.8%75.3%
$125.00Jul 10Jul 17$0.20914.0%69.3%
$118.00Jul 10Jul 24$0.401191.7%70.1%
$119.00Jul 10Jul 24$0.401151.4%68.8%
$130.00Jul 10Jul 17$0.40719.5%63.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.53% of stock, avg 15.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$147.00Jul 10$0.60$0.18$0.78$146.22$147.780.53%
$148.00Jul 10$0.18$0.78$0.96$147.04$148.960.65%
$146.00Jul 10$1.38$0.03$1.41$144.59$147.410.96%
$149.00Jul 10$0.03$1.70$1.73$147.27$150.731.17%
$145.00Jul 10$2.47$0.03$2.50$142.50$147.501.70%
$150.00Jul 10$0.03$2.55$2.58$147.42$152.581.75%
$144.00Jul 10$3.35$0.03$3.38$140.62$147.382.29%
$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$5.50$0.03$5.53$136.47$147.533.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.04% of stock, avg 11.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$149.00$146.00Jul 10$0.03$0.03$0.06$145.94$149.06
$148.00$146.00Jul 10$0.18$0.03$0.21$145.79$148.21
$149.00$147.00Jul 10$0.03$0.18$0.21$146.79$149.21
$148.00$147.00Jul 10$0.18$0.18$0.36$146.64$148.36
$160.00$139.00Jul 17$1.33$1.58$2.91$136.09$162.91
$160.00$140.00Jul 17$1.33$1.83$3.16$136.84$163.16
$157.50$139.00Jul 17$1.67$1.58$3.25$135.75$160.75
$160.00$141.00Jul 17$1.33$2.10$3.43$137.57$163.43
$157.50$140.00Jul 17$1.67$1.83$3.50$136.50$161.00
$155.00$139.00Jul 17$2.17$1.58$3.75$135.25$158.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 264 found (best R:R 13.29, avg credit $1.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Aug 21$4.65$0.3513.29$135.35$149.65
122/123125/128Jul 24$2.78$0.2212.64$120.22$127.78
130/135140/145Aug 21$4.55$0.4510.11$130.45$144.55
130/135145/150Aug 21$4.55$0.4510.11$130.45$149.55
135/136143/144Jul 24$0.90$0.109.00$135.10$143.90
135/136144/145Jul 24$0.90$0.109.00$135.10$144.90
137/138144/145Jul 31$0.90$0.109.00$137.10$144.90
137/138145/146Jul 31$0.90$0.109.00$137.10$145.90
140/141144/145Jul 31$0.90$0.109.00$140.10$144.90
140/141145/146Jul 31$0.90$0.109.00$140.10$145.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Jul 31$0.10$4.9049.00
$160.00$162.50$165.00Jul 31$0.05$2.4549.00
$170.00$172.50$175.00Jul 31$0.05$2.4549.00
$165.00$170.00$175.00Aug 21$0.10$4.9049.00
$120.00$125.00$130.00Jul 31$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.10$4.9049.00
$130.00$135.00$140.00Aug 21$0.10$4.9049.00
$155.00$160.00$165.00Aug 21$0.10$4.9049.00
$140.00$145.00$150.00Aug 21$0.15$4.8532.33
$120.00$125.00$130.00Jul 31$0.19$4.8125.32

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, 60 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$1.20$3.80
$120.00$135.001:2Aug 14-$12.05$2.95
$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-$0.52$4.48
$150.00$145.001:2Jul 17-$0.90$4.10
$130.00$125.001:2Jul 31-$1.01$3.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 10.45%, avg 4.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.400.531.8%10.45%12.23%65811.4K
$148.00Aug 14$14.700.540.4%9.97%10.39%1214
$149.00Aug 14$14.400.531.1%9.77%10.87%1732
$150.00Aug 14$13.900.521.8%9.43%11.21%111137
$155.00Aug 21$13.100.485.2%8.89%14.06%3528.0K
$148.00Aug 7$12.300.540.4%8.35%8.77%6337
$152.50Aug 14$12.200.503.5%8.28%11.75%43171
$149.00Aug 7$12.000.531.1%8.14%9.24%4627
$150.00Aug 7$12.000.511.8%8.14%9.92%1281.4K
$155.00Aug 14$12.000.475.2%8.14%13.31%60635

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 275,899
Total Puts 244,304
Put/Call Ratio 0.89
Net Difference 31,595

Prior's Put/Call Breakdown

Total Calls 397,279
Total Puts 310,497
Put/Call Ratio 0.78
Net Difference 86,782

Prior 7-Day Put/Call Summary

Total Calls 2,797,439
Total Puts 1,987,022
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