Tour v309
SPCX
SPACE EX TECH SPACEX A
$145.30 -4.51%
$145.43 (+0.09%)🌙
as of 07/10 04:15 PM
(7/10 16:10) ◀
|
Friday, July 10, 2026 (4:15pm)
January 2026
|
▶ (7/10 16:20)
◀ 7/10 16:15 ▶

Option Volume

Detail
ℹ
Current (07/10 4:15pm) 569,000
Calls: 293,012 (51%)
Puts: 275,988 (49%)
Prior (07/08) 739,525
Calls: 415,329 (56%)
Puts: 324,196 (44%)
Current vs Prior -23.06%
Calls: -29.45% (Calls)
Puts: -14.87% (Puts)
Prior 7-Day Total 4,905,864
Calls: 2,839,296 (58%)
Puts: 2,066,568 (42%)
Prior 7-Day Average 700,837
Calls: 405,613 (58%)
Puts: 295,224 (42%)
Current vs Prior 7-Day Avg -18.81%
Calls: -27.76%
Puts: -6.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 4:15pm) $286.65M
Calls: $78.48M (27%)
Puts: $208.17M (73%)
Prior (07/08) $347.31M
Calls: $120.40M (35%)
Puts: $226.90M (65%)
Current vs Prior -17.46%
Calls: -34.82%
Puts: -8.25%
Prior 7-Day Total $2.78B
Calls: $1.12B (40%)
Puts: $1.66B (60%)
Prior 7-Day Average $396.79M
Calls: $159.97M (40%)
Puts: $236.82M (60%)
Current vs Prior 7-Day Avg -27.76%
Calls: -50.94%
Puts: -12.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 4:15pm) 0.94
Prior (07/08) 0.78
Current vs Prior +20.67%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +24.34%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 4:15pm) 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 0.78% | 8.88%8.88% | 24.60%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior +67.72% | -5.71%-19.72% | -1.52%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg +27.20% | -11.02%-25.55% | -3.76%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod +67.72% | -5.71%-- | --
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.23% | 1.64%
Calls: 3.85% | 1.65%
Puts: 2.60% | 1.63%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior -49.45% | -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 -50.46% | -68.13%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($208.17M).

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
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
16:15BEARISHNEUTRALMIXED
16:10BEARISHNEUTRALMIXED
16:05BEARISHNEUTRALMIXED
16:00BEARISHNEUTRALMIXED
15:55BEARISHBULLISHBULLISH
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 273 of results (avg 4.8%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Jul 246.606.70$6.651.5%1360.4959
$155.00Aug 2112.6012.80$12.701.6%3760.468.0K
$149.00Jul 245.805.90$5.851.7%5230.4555
$145.00Aug 2116.5016.80$16.651.8%2.7K0.55748
$160.00Aug 2110.9011.10$11.001.8%1.9K0.4213.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2119.0019.20$19.101.0%3.1K0.4918.5K
$150.00Aug 1417.7018.00$17.851.7%2180.50426
$149.00Aug 1417.1017.40$17.251.7%50.4833
$145.00Aug 2116.1016.40$16.251.8%3.5K0.459.6K
$147.00Aug 1416.0016.30$16.151.9%480.4628

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.67, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Jul 170.450.50$0.4810.4%3500.071.4K
$170.00Jul 170.500.55$0.539.4%2.8K0.0810.1K
$167.50Jul 170.600.65$0.637.9%9290.092.9K
$165.00Jul 170.750.80$0.786.4%4.0K0.1114.3K
$162.50Jul 170.901.00$0.9510.5%1.4K0.141.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.300.35$0.3215.6%2.0K0.054.3K
$119.00Jul 240.550.60$0.578.8%520.06--
$130.00Jul 170.600.65$0.637.9%3.9K0.109.3K
$120.00Jul 240.600.65$0.637.9%2600.072.4K
$121.00Jul 240.650.75$0.7014.3%10.08--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 166 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1023.6029.20$26.4021.2%30.9933
$121.00Jul 1022.3028.30$25.3023.7%20.9912
$122.00Jul 1021.3027.20$24.2524.3%20.9910
$125.00Jul 1018.8024.20$21.5025.1%10.9921
$126.00Jul 1017.3023.20$20.2529.1%--0.9918
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 104.504.70$4.604.3%18.9K1.0012.1K
$152.50Jul 106.807.70$7.2512.4%2.2K1.004.4K
$155.00Jul 109.509.90$9.704.1%3.6K1.006.1K
$157.50Jul 1011.8012.60$12.206.6%6691.002.3K
$160.00Jul 1014.4015.10$14.754.7%1.0K1.003.2K

Most actively traded options today. High liquidity = easy entry/exit. 364 active (total vol 456.7K, top 50.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.000.05$0.03166.7%50.7K0.036.2K
$149.00Jul 100.000.05$0.03166.7%23.5K0.031.2K
$148.00Jul 100.000.05$0.03166.7%20.9K0.04919
$152.50Jul 100.000.05$0.03166.7%17.0K0.024.9K
$155.00Jul 100.000.05$0.03166.7%16.7K0.0210.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.100.15$0.1338.5%27.1K0.3011.0K
$148.00Jul 102.502.85$2.6813.1%23.7K0.986.7K
$150.00Jul 104.504.70$4.604.3%18.9K1.0012.1K
$147.00Jul 101.201.75$1.4837.2%14.1K0.982.7K
$135.00Jul 171.251.30$1.273.9%12.1K0.1822.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 67 strikes (avg 602.0%, max 1548.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 211040.6%86.0%1109.8%15366
$128.00Jul 10Jul 24724.0%64.9%1015.2%52
$172.50Jul 10Aug 14921.9%88.2%944.8%1635.4K
$170.00Jul 10Aug 21853.0%85.9%892.9%1.6K18.2K
$125.00Jul 10Aug 21840.5%84.9%889.6%1281
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$117.00Jul 10Jul 241163.0%70.6%1548.4%945
$118.00Jul 10Jul 241122.6%69.9%1506.0%18531
$119.00Jul 10Jul 241080.9%69.8%1447.9%52144
$121.00Jul 10Jul 241000.7%68.4%1362.8%2681
$122.00Jul 10Jul 24961.1%67.2%1329.9%102362

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 34.71, avg 2.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$167.50Jul 17$0.15$2.35$0.1515.67$165.15
$162.50$165.00Jul 17$0.17$2.33$0.1713.71$162.67
$170.00$172.50Jul 24$0.18$2.32$0.1812.89$170.18
$160.00$162.50Jul 17$0.22$2.28$0.2210.36$160.22
$167.50$170.00Jul 24$0.22$2.28$0.2210.36$167.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.14$4.86$0.1434.71$124.86
$130.00$125.00Jul 17$0.31$4.69$0.3115.13$129.69
$145.00$144.00Jul 10$0.10$0.90$0.109.00$144.90
$125.00$124.00Jul 24$0.10$0.90$0.109.00$124.90
$134.00$130.00Jul 17$0.47$3.53$0.477.51$133.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 24.00, avg 1.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.70$4.70$0.3015.67$129.70
$125.00$130.00Aug 21$4.60$4.60$0.4011.50$129.60
$122.00$125.00Jul 10$2.75$2.75$0.2511.00$124.75
$147.00$148.00Aug 7$0.85$0.85$0.155.67$147.85
$139.00$140.00Jul 17$0.80$0.80$0.204.00$139.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$172.50$170.00Jul 10$2.40$2.40$0.1024.00$170.10
$172.50$170.00Jul 31$2.40$2.40$0.1024.00$170.10
$160.00$157.50Jul 17$2.30$2.30$0.2011.50$157.70
$170.00$167.50Jul 24$2.25$2.25$0.259.00$167.75
$172.50$170.00Aug 7$2.25$2.25$0.259.00$170.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $2.36, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$172.50Jul 10Jul 17$0.45921.9%80.4%
$170.00Jul 10Jul 17$0.50853.0%76.9%
$167.50Jul 10Jul 17$0.60781.3%74.4%
$130.00Jul 10Jul 17$0.70644.5%64.8%
$165.00Jul 10Jul 17$0.75708.9%72.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$172.50Jul 10Jul 17$0.05921.9%80.4%
$120.00Jul 10Jul 17$0.151040.6%75.2%
$125.00Jul 10Jul 17$0.29840.5%69.6%
$117.00Jul 10Jul 24$0.421163.0%70.6%
$118.00Jul 10Jul 24$0.471122.6%69.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 0.42% of stock, avg 14.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Jul 10$0.48$0.13$0.61$144.39$145.610.42%
$146.00Jul 10$0.05$0.65$0.70$145.30$146.700.48%
$147.00Jul 10$0.03$1.48$1.51$145.49$148.511.04%
$144.00Jul 10$1.53$0.03$1.56$142.44$145.561.07%
$143.00Jul 10$2.28$0.03$2.31$140.69$145.311.59%
$148.00Jul 10$0.03$2.68$2.71$145.29$150.711.87%
$142.00Jul 10$3.28$0.03$3.31$138.69$145.312.28%
$149.00Jul 10$0.03$3.75$3.78$145.22$152.782.60%
$141.00Jul 10$4.25$0.03$4.28$136.72$145.282.95%
$150.00Jul 10$0.03$4.60$4.63$145.37$154.633.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 148 found (cheapest 0.04% of stock, avg 12.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$147.00$144.00Jul 10$0.03$0.03$0.06$143.94$147.06
$146.00$144.00Jul 10$0.05$0.03$0.08$143.92$146.08
$147.00$145.00Jul 10$0.03$0.13$0.16$144.84$147.16
$146.00$145.00Jul 10$0.05$0.13$0.18$144.82$146.18
$160.00$139.00Jul 17$1.17$2.25$3.42$135.58$163.42
$160.00$140.00Jul 17$1.17$2.55$3.72$136.28$163.72
$157.50$139.00Jul 17$1.50$2.25$3.75$135.25$161.25
$157.50$140.00Jul 17$1.50$2.55$4.05$135.95$161.55
$160.00$141.00Jul 17$1.17$2.93$4.10$136.90$164.10
$155.00$139.00Jul 17$1.92$2.25$4.17$134.83$159.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 254 found (best R:R 11.50, avg credit $1.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Aug 21$4.60$0.4011.50$130.40$144.60
155/160165/170Aug 21$4.60$0.4011.50$155.40$169.60
120/125130/135Jul 31$4.55$0.4510.11$120.45$134.55
145/150155/160Aug 21$4.55$0.4510.11$145.45$159.55
129/130137/138Jul 24$0.90$0.109.00$129.10$137.90
140/141143/144Jul 31$0.90$0.109.00$140.10$143.90
140/141146/147Jul 31$0.90$0.109.00$140.10$146.90
137/138140/141Aug 7$0.90$0.109.00$137.10$140.90
139/140147/148Aug 14$0.90$0.109.00$139.10$147.90
125/130135/140Aug 21$4.45$0.558.09$125.55$139.45

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
$160.00$162.50$165.00Jul 17$0.05$2.4549.00
$165.00$167.50$170.00Jul 17$0.05$2.4549.00
$162.50$165.00$167.50Jul 24$0.05$2.4549.00
$155.00$157.50$160.00Aug 14$0.05$2.4549.00
$160.00$162.50$165.00Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 10$0.05$2.4549.00
$155.00$157.50$160.00Jul 10$0.05$2.4549.00
$160.00$162.50$165.00Jul 10$0.05$2.4549.00
$162.50$165.00$167.50Jul 10$0.05$2.4549.00
$165.00$167.50$170.00Jul 17$0.05$2.4549.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-0.01, 54 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$135.001:2Aug 14-$10.90$4.10
$145.00$150.001:2Jul 17-$1.10$3.90
$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
$130.00$125.001:2Jul 17-$0.01$4.99
$125.00$120.001:2Jul 17-$0.04$4.96
$125.00$120.001:2Jul 31-$0.68$4.32
$134.00$130.001:2Jul 17-$0.16$3.84
$130.00$125.001:2Jul 31-$1.16$3.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 10.12%, avg 4.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$146.00Aug 14$14.700.540.5%10.12%10.60%107
$150.00Aug 21$14.400.513.2%9.91%13.15%70811.4K
$147.00Aug 14$14.200.531.2%9.77%10.94%188
$148.00Aug 14$13.700.521.9%9.43%11.29%1314
$149.00Aug 14$13.500.522.5%9.29%11.84%1732
$150.00Aug 14$13.200.503.2%9.08%12.32%120137
$146.00Aug 7$12.600.530.5%8.67%9.15%818
$155.00Aug 21$12.600.466.7%8.67%15.35%3768.0K
$152.50Aug 14$12.300.485.0%8.47%13.42%43171
$147.00Aug 7$11.800.521.2%8.12%9.29%2136

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 293,012
Total Puts 275,988
Put/Call Ratio 0.94
Net Difference 17,024

Prior's Put/Call Breakdown

Total Calls 415,329
Total Puts 324,196
Put/Call Ratio 0.78
Net Difference 91,133

Prior 7-Day Put/Call Summary

Total Calls 2,839,296
Total Puts 2,066,568
Average Put/Call Ratio 0.76
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