Tour v309
SPCX
SPACE EX TECH SPACEX A
$149.35 -1.85%
(7/10 09:40) ◀
|
Friday, July 10, 2026 (9:45am)
January 2026
|
▶ (7/10 09:50)
◀ 7/10 09:45 ▶

Option Volume

Detail
ℹ
Current (07/10 9:45am) 43,132
Calls: 21,083 (49%)
Puts: 22,049 (51%)
Prior (07/08) 52,344
Calls: 22,279 (43%)
Puts: 30,065 (57%)
Current vs Prior -17.60%
Calls: -5.37% (Calls)
Puts: -26.66% (Puts)
Prior 7-Day Total 3,818,577
Calls: 2,279,972 (60%)
Puts: 1,538,605 (40%)
Prior 7-Day Average 545,511
Calls: 325,710 (60%)
Puts: 219,800 (40%)
Current vs Prior 7-Day Avg -92.09%
Calls: -93.53%
Puts: -89.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 9:45am) $15.59M
Calls: $8.32M (53%)
Puts: $7.28M (47%)
Prior (07/08) $39.57M
Calls: $11.02M (28%)
Puts: $28.55M (72%)
Current vs Prior -60.60%
Calls: -24.55%
Puts: -74.52%
Prior 7-Day Total $2.22B
Calls: $973.98M (44%)
Puts: $1.25B (56%)
Prior 7-Day Average $317.56M
Calls: $139.14M (44%)
Puts: $178.42M (56%)
Current vs Prior 7-Day Avg -95.09%
Calls: -94.02%
Puts: -95.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 9:45am) 1.05
Prior (07/08) 1.35
Current vs Prior -22.50%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +41.28%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 9:45am) 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 2.65% | 9.27%9.27% | 24.74%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -49.91% | -16.14%-16.14% | -0.97%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -62.01% | -20.86%-22.24% | -3.22%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -49.91% | -16.14%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.19% | 3.58%
Calls: 7.98% | 3.77%
Puts: 2.40% | 3.39%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior -18.78% | -2.45%
Prior 7-Day Avg 6.52% | 5.15%
Calls: 6.57% | 4.26%
Puts: 6.47% | 6.03%
Current vs 7-Day Avg -20.40% | -30.43%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 61% vs prior. Slightly bearish P/C ratio of 1.05. P/C ratio dropping 22% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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
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 268 of results (avg 5.5%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2119.2019.40$19.301.0%550.59748
$175.00Aug 218.408.60$8.502.4%190.343.5K
$150.00Aug 2116.6017.00$16.802.4%380.5411.4K
$165.00Aug 2111.0011.30$11.152.7%100.4112.6K
$155.00Aug 2114.5014.90$14.702.7%720.508.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2114.9015.10$15.001.3%880.419.6K
$157.50Jul 2412.9013.10$13.001.5%50.63276
$140.00Aug 2112.5012.70$12.601.6%50.3613.0K
$140.00Jul 316.006.10$6.051.7%1910.332.2K
$150.00Aug 2117.5017.80$17.651.7%220.4518.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.64, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 100.300.35$0.3215.6%1.2K0.1310.2K
$177.50Jul 170.550.60$0.578.8%190.081.1K
$152.50Jul 100.600.70$0.6515.4%1.9K0.234.9K
$175.00Jul 170.650.70$0.687.4%900.096.0K
$172.50Jul 170.750.80$0.786.4%180.101.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Jul 100.250.30$0.2817.9%3000.121.8K
$145.00Jul 100.350.40$0.3813.2%3.1K0.1711.0K
$146.00Jul 100.550.60$0.578.8%5290.242.6K
$130.00Jul 170.550.60$0.578.8%1230.089.3K
$120.00Jul 240.550.60$0.578.8%50.062.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 160 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1026.7032.80$29.7520.5%--1.0033
$121.00Jul 1025.7031.80$28.7521.2%--1.0012
$122.00Jul 1024.7030.80$27.7522.0%--1.0010
$125.00Jul 1021.7027.80$24.7524.6%--1.0021
$126.00Jul 1020.7026.80$23.7525.7%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 1025.7030.10$27.9015.8%--0.9935
$175.00Jul 1025.3026.90$26.106.1%--0.99283
$170.00Jul 1020.3021.70$21.006.7%140.991.7K
$172.50Jul 1022.6024.00$23.306.0%20.99168
$167.50Jul 1017.4018.60$18.006.7%30.991.2K

Most actively traded options today. High liquidity = easy entry/exit. 256 active (total vol 36.8K, top 3.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 101.351.45$1.407.1%2.6K0.426.2K
$152.50Jul 100.600.70$0.6515.4%1.9K0.234.9K
$160.00Jul 100.050.10$0.0862.5%1.6K0.0312.4K
$135.00Jul 1714.8016.00$15.407.8%1.3K0.861.7K
$155.00Jul 100.300.35$0.3215.6%1.2K0.1310.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.350.40$0.3813.2%3.1K0.1711.0K
$140.00Jul 100.050.10$0.0862.5%2.5K0.0413.5K
$148.00Jul 101.101.20$1.158.7%1.7K0.406.7K
$150.00Jul 102.052.10$2.082.4%1.5K0.5812.1K
$149.00Jul 101.501.60$1.556.5%1.2K0.495.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 63 strikes (avg 88.0%, max 264.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21321.2%88.2%264.0%--366
$125.00Jul 10Aug 21266.9%87.2%206.0%--81
$177.50Jul 10Aug 14259.4%88.1%194.3%762.6K
$175.00Jul 10Aug 21240.9%85.9%180.4%5110.9K
$172.50Jul 10Aug 14222.0%88.1%152.1%65.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21321.2%88.2%264.0%4210.8K
$125.00Jul 10Aug 21266.9%87.2%206.0%2132.8K
$177.50Jul 10Aug 7259.4%86.9%198.5%153
$131.00Jul 10Jul 24202.7%68.8%194.8%31.0K
$175.00Jul 10Aug 21240.9%85.9%180.4%232.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 40.67, avg 2.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$177.50Jul 17$0.11$2.39$0.1121.73$175.11
$155.00$157.50Jul 10$0.14$2.36$0.1416.86$155.14
$170.00$172.50Jul 17$0.15$2.35$0.1515.67$170.15
$167.50$170.00Jul 17$0.20$2.30$0.2011.50$167.70
$175.00$177.50Jul 24$0.23$2.27$0.239.87$175.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.12$4.88$0.1240.67$124.88
$130.00$125.00Jul 17$0.27$4.73$0.2717.52$129.73
$125.00$120.00Jul 24$0.38$4.62$0.3812.16$124.62
$134.00$130.00Jul 17$0.36$3.64$0.3610.11$133.64
$144.00$143.00Jul 10$0.10$0.90$0.109.00$143.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 290 found (best R:R 32.33, avg 1.98)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.85$4.85$0.1532.33$129.85
$125.00$128.00Jul 24$2.85$2.85$0.1519.00$127.85
$128.00$130.00Jul 24$1.90$1.90$0.1019.00$129.90
$135.00$137.00Jul 17$1.85$1.85$0.1512.33$136.85
$130.00$134.00Jul 17$3.65$3.65$0.3510.43$133.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$167.50$165.00Jul 17$2.40$2.40$0.1024.00$165.10
$172.50$170.00Jul 17$2.40$2.40$0.1024.00$170.10
$175.00$172.50Jul 24$2.40$2.40$0.1024.00$172.60
$172.50$170.00Jul 10$2.30$2.30$0.2011.50$170.20
$165.00$162.50Jul 10$2.25$2.25$0.259.00$162.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 61 found (avg debit $2.45, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.30321.2%81.4%
$134.00Jul 10Jul 17$0.35171.1%68.3%
$177.50Jul 10Jul 17$0.54259.4%83.3%
$130.00Jul 10Jul 17$0.60213.0%71.7%
$175.00Jul 10Jul 17$0.65240.9%81.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.15321.2%81.4%
$125.00Jul 10Jul 17$0.27266.9%76.8%
$130.00Jul 10Jul 17$0.54213.0%71.7%
$170.00Jul 10Jul 17$0.60202.9%76.5%
$172.50Jul 10Jul 17$0.70222.0%78.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 2.30% of stock, avg 15.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Jul 10$1.88$1.55$3.43$145.57$152.432.30%
$150.00Jul 10$1.40$2.08$3.48$146.52$153.482.33%
$148.00Jul 10$2.45$1.15$3.60$144.40$151.602.41%
$147.00Jul 10$3.10$0.80$3.90$143.10$150.902.61%
$146.00Jul 10$3.90$0.57$4.47$141.53$150.472.99%
$152.50Jul 10$0.65$3.85$4.50$148.00$157.003.01%
$145.00Jul 10$4.65$0.38$5.03$139.97$150.033.37%
$144.00Jul 10$5.60$0.28$5.88$138.12$149.883.94%
$155.00Jul 10$0.32$6.00$6.32$148.68$161.324.23%
$143.00Jul 10$6.35$0.18$6.53$136.47$149.534.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 0.37% of stock, avg 11.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$145.00Jul 10$0.18$0.38$0.56$144.44$158.06
$155.00$145.00Jul 10$0.32$0.38$0.70$144.30$155.70
$157.50$146.00Jul 10$0.18$0.57$0.75$145.25$158.25
$155.00$146.00Jul 10$0.32$0.57$0.89$145.11$155.89
$157.50$147.00Jul 10$0.18$0.80$0.98$146.02$158.48
$152.50$145.00Jul 10$0.65$0.38$1.03$143.97$153.53
$155.00$147.00Jul 10$0.32$0.80$1.12$145.88$156.12
$152.50$146.00Jul 10$0.65$0.57$1.22$144.78$153.72
$157.50$148.00Jul 10$0.18$1.15$1.33$146.67$158.83
$152.50$147.00Jul 10$0.65$0.80$1.45$145.55$153.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 322 found (best R:R 32.33, avg credit $1.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125135/140Aug 7$4.85$0.1532.33$120.15$139.85
120/125130/135Aug 21$4.60$0.4011.50$120.40$134.60
130/135140/145Aug 21$4.60$0.4011.50$130.40$144.60
135/140145/150Aug 21$4.60$0.4011.50$135.40$149.60
150/155160/165Aug 21$4.60$0.4011.50$150.40$164.60
145/150155/160Aug 21$4.55$0.4510.11$145.45$159.55
136/137143/144Jul 31$0.90$0.109.00$136.10$143.90
137/138143/144Jul 31$0.90$0.109.00$137.10$143.90
138/139143/144Jul 31$0.90$0.109.00$138.10$143.90
139/140144/145Jul 31$0.90$0.109.00$139.10$144.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$162.50$165.00$167.50Jul 10$0.05$2.4549.00
$165.00$167.50$170.00Jul 17$0.05$2.4549.00
$170.00$172.50$175.00Jul 17$0.05$2.4549.00
$157.50$160.00$162.50Jul 31$0.05$2.4549.00
$165.00$167.50$170.00Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 24$0.05$2.4549.00
$160.00$162.50$165.00Aug 7$0.05$2.4549.00
$120.00$125.00$130.00Jul 17$0.15$4.8532.33
$150.00$155.00$160.00Aug 21$0.15$4.8532.33
$155.00$160.00$165.00Aug 21$0.15$4.8532.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-0.03, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$167.501:2Jul 10-$0.03$2.47
$167.50$170.001:2Jul 10-$0.03$2.47
$170.00$172.501:2Jul 10-$0.03$2.47
$172.50$175.001:2Jul 10-$0.03$2.47
$175.00$177.501:2Jul 10-$0.03$2.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Jul 17-$0.03$4.97
$125.00$120.001:2Jul 17-$0.06$4.94
$125.00$120.001:2Jul 24-$0.19$4.81
$130.00$125.001:2Jul 24-$0.35$4.65
$125.00$120.001:2Jul 31-$0.67$4.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 11.11%, avg 4.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.600.540.4%11.11%11.55%3811.4K
$150.00Aug 14$15.400.540.4%10.31%10.75%22137
$155.00Aug 21$14.500.503.8%9.71%13.49%728.0K
$152.50Aug 14$13.900.522.1%9.31%11.42%2171
$150.00Aug 7$13.500.530.4%9.04%9.47%101.4K
$155.00Aug 14$13.200.493.8%8.84%12.62%7635
$160.00Aug 21$12.600.467.1%8.44%15.57%37613.3K
$157.50Aug 14$12.300.475.5%8.24%13.69%--72
$152.50Aug 7$12.100.512.1%8.10%10.21%5190
$155.00Aug 7$11.100.483.8%7.43%11.22%8312

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 21,083
Total Puts 22,049
Put/Call Ratio 1.05
Net Difference -966

Prior's Put/Call Breakdown

Total Calls 22,279
Total Puts 30,065
Put/Call Ratio 1.35
Net Difference -7,786

Prior 7-Day Put/Call Summary

Total Calls 2,279,972
Total Puts 1,538,605
Average Put/Call Ratio 0.74
Ratio Trend Falling

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