Tour v309
SPCX
SPACE EX TECH SPACEX A
$148.14 -2.64%
(7/10 09:55) ◀
|
Friday, July 10, 2026 (10:00am)
January 2026
|
▶ (7/10 10:05)
◀ 7/10 10:00 ▶

Option Volume

Detail
ℹ
Current (07/10 10:00am) 90,335
Calls: 45,829 (51%)
Puts: 44,506 (49%)
Prior (07/08) 100,743
Calls: 43,213 (43%)
Puts: 57,530 (57%)
Current vs Prior -10.33%
Calls: +6.05% (Calls)
Puts: -22.64% (Puts)
Prior 7-Day Total 3,888,699
Calls: 2,318,644 (60%)
Puts: 1,570,055 (40%)
Prior 7-Day Average 555,528
Calls: 331,234 (60%)
Puts: 224,293 (40%)
Current vs Prior 7-Day Avg -83.74%
Calls: -86.16%
Puts: -80.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 10:00am) $37.94M
Calls: $16.09M (42%)
Puts: $21.86M (58%)
Prior (07/08) $65.65M
Calls: $20.30M (31%)
Puts: $45.36M (69%)
Current vs Prior -42.20%
Calls: -20.73%
Puts: -51.81%
Prior 7-Day Total $2.25B
Calls: $985.58M (44%)
Puts: $1.26B (56%)
Prior 7-Day Average $321.00M
Calls: $140.80M (44%)
Puts: $180.21M (56%)
Current vs Prior 7-Day Avg -88.18%
Calls: -88.57%
Puts: -87.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 10:00am) 0.97
Prior (07/08) 1.33
Current vs Prior -27.05%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +32.42%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 10:00am) 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 2.40% | 9.05%9.05% | 24.71%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -54.73% | -18.20%-18.20% | -1.11%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -65.67% | -22.80%-24.15% | -3.36%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -54.73% | -18.20%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.69% | 3.00%
Calls: 6.25% | 2.82%
Puts: 5.13% | 3.17%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior -10.95% | -18.26%
Prior 7-Day Avg 6.52% | 5.15%
Calls: 6.57% | 4.26%
Puts: 6.47% | 6.03%
Current vs 7-Day Avg -12.73% | -41.70%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio dropping 27% - sentiment shifting bullish.

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 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
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 286 of results (avg 5.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2118.4018.70$18.551.6%1.2K0.58748
$155.00Jul 172.852.90$2.881.7%1.4K0.337.4K
$165.00Aug 2110.6010.80$10.701.9%270.4112.6K
$170.00Aug 219.209.40$9.302.2%470.375.0K
$160.00Aug 2112.2012.50$12.352.4%4080.4513.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2115.3015.40$15.350.7%1.3K0.429.6K
$146.00Jul 246.606.70$6.651.5%660.43172
$140.00Aug 2112.9013.10$13.001.5%720.3713.0K
$150.00Aug 2117.9018.20$18.051.7%710.4618.5K
$120.00Aug 215.705.80$5.751.7%1100.209.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.65, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Jul 100.300.35$0.3215.6%3.8K0.154.9K
$175.00Jul 170.550.60$0.578.8%1670.086.0K
$172.50Jul 170.650.70$0.687.4%590.091.4K
$170.00Jul 170.750.80$0.786.4%6360.1110.1K
$150.00Jul 100.750.85$0.8012.5%7.5K0.326.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Jul 100.300.35$0.3215.6%4540.151.8K
$125.00Jul 170.300.35$0.3215.6%5740.054.3K
$145.00Jul 100.450.50$0.4810.4%6.4K0.2111.0K
$130.00Jul 170.550.60$0.578.8%2260.089.3K
$120.00Jul 240.550.65$0.6016.7%100.062.4K

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 1727.8030.40$29.108.9%21.00255
$120.00Jul 1026.8032.00$29.4017.7%--0.9933
$121.00Jul 1025.8031.00$28.4018.3%--0.9912
$122.00Jul 1024.8030.00$27.4019.0%--0.9910
$125.00Jul 1021.8027.00$24.4021.3%--0.9921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1011.5012.10$11.805.1%801.003.2K
$162.50Jul 1013.8014.70$14.256.3%321.001.2K
$165.00Jul 1016.4017.10$16.754.2%1461.001.5K
$167.50Jul 1018.7019.60$19.154.7%181.001.2K
$170.00Jul 1021.5022.40$21.954.1%201.001.7K

Most actively traded options today. High liquidity = easy entry/exit. 292 active (total vol 75.7K, top 7.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.750.85$0.8012.5%7.5K0.326.2K
$152.50Jul 100.300.35$0.3215.6%3.8K0.154.9K
$155.00Jul 100.100.15$0.1338.5%2.8K0.0710.2K
$149.00Jul 101.101.20$1.158.7%2.4K0.411.2K
$160.00Jul 100.000.05$0.03166.7%2.4K0.0112.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.450.50$0.4810.4%6.4K0.2111.0K
$150.00Jul 102.552.65$2.603.8%4.0K0.6812.1K
$140.00Jul 100.050.10$0.0862.5%2.8K0.0413.5K
$148.00Jul 101.401.45$1.423.5%2.7K0.486.7K
$149.00Jul 101.902.00$1.955.1%1.8K0.595.0K

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 94.9%, max 304.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21319.7%87.9%263.6%4366
$177.50Jul 10Aug 14273.7%87.6%212.5%782.6K
$125.00Jul 10Aug 21263.7%87.0%203.1%181
$175.00Jul 10Aug 21254.4%86.1%195.4%10510.9K
$172.50Jul 10Aug 14235.2%86.8%170.9%205.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$123.00Jul 10Jul 24285.6%70.7%304.2%1296
$124.00Jul 10Jul 24274.6%70.5%289.6%8343
$120.00Jul 10Aug 21319.7%87.9%263.6%11510.8K
$127.00Jul 10Jul 24241.1%69.3%248.1%3584
$177.50Jul 10Aug 7273.7%85.6%219.7%153

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 223 found (best R:R 34.71, avg 2.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$172.50$175.00Jul 17$0.11$2.39$0.1121.73$172.61
$167.50$170.00Jul 17$0.15$2.35$0.1515.67$167.65
$175.00$177.50Jul 24$0.15$2.35$0.1515.67$175.15
$152.50$155.00Jul 10$0.19$2.31$0.1912.16$152.69
$165.00$167.50Jul 17$0.22$2.28$0.2210.36$165.22
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$0.25$4.75$0.2519.00$129.75
$123.00$120.00Jul 24$0.20$2.80$0.2014.00$122.80
$143.00$142.00Jul 10$0.10$0.90$0.109.00$142.90
$127.00$125.00Jul 24$0.20$1.80$0.209.00$126.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 288 found (best R:R 24.00, avg 1.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 24$4.80$4.80$0.2024.00$124.80
$125.00$130.00Jul 17$4.70$4.70$0.3015.67$129.70
$144.00$145.00Jul 10$0.90$0.90$0.109.00$144.90
$130.00$134.00Jul 17$3.55$3.55$0.457.89$133.55
$138.00$139.00Jul 17$0.85$0.85$0.155.67$138.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$167.50$165.00Jul 10$2.40$2.40$0.1024.00$165.10
$175.00$172.50Jul 24$2.40$2.40$0.1024.00$172.60
$155.00$152.50Jul 10$2.35$2.35$0.1515.67$152.65
$157.50$155.00Jul 10$2.35$2.35$0.1515.67$155.15
$165.00$162.50Jul 17$2.35$2.35$0.1515.67$162.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 65 found (avg debit $2.39, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$137.00Jul 10Jul 17$0.45132.8%65.5%
$177.50Jul 10Jul 17$0.47273.7%83.2%
$175.00Jul 10Jul 17$0.54254.4%80.8%
$172.50Jul 10Jul 17$0.65235.2%78.5%
$170.00Jul 10Jul 17$0.75215.5%75.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.15319.7%79.4%
$125.00Jul 10Jul 17$0.29263.7%74.6%
$175.00Jul 10Jul 17$0.30254.4%80.8%
$130.00Jul 10Jul 17$0.54208.5%69.2%
$172.50Jul 10Jul 17$0.55235.2%78.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 2.04% of stock, avg 15.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 10$1.60$1.42$3.02$144.98$151.022.04%
$149.00Jul 10$1.15$1.95$3.10$145.90$152.102.09%
$147.00Jul 10$2.17$1.00$3.17$143.83$150.172.14%
$150.00Jul 10$0.80$2.60$3.40$146.60$153.402.30%
$146.00Jul 10$2.85$0.70$3.55$142.45$149.552.40%
$145.00Jul 10$3.65$0.48$4.13$140.87$149.132.79%
$144.00Jul 10$4.55$0.32$4.87$139.13$148.873.29%
$152.50Jul 10$0.32$4.65$4.97$147.53$157.473.35%
$143.00Jul 10$5.55$0.23$5.78$137.22$148.783.90%
$142.00Jul 10$6.30$0.13$6.43$135.57$148.434.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.30% of stock, avg 11.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$144.00Jul 10$0.13$0.32$0.45$143.55$155.45
$155.00$145.00Jul 10$0.13$0.48$0.61$144.39$155.61
$152.50$144.00Jul 10$0.32$0.32$0.64$143.36$153.14
$152.50$145.00Jul 10$0.32$0.48$0.80$144.20$153.30
$155.00$146.00Jul 10$0.13$0.70$0.83$145.17$155.83
$152.50$146.00Jul 10$0.32$0.70$1.02$144.98$153.52
$150.00$144.00Jul 10$0.80$0.32$1.12$142.88$151.12
$155.00$147.00Jul 10$0.13$1.00$1.13$145.87$156.13
$150.00$145.00Jul 10$0.80$0.48$1.28$143.72$151.28
$152.50$147.00Jul 10$0.32$1.00$1.32$145.68$153.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 310 found (best R:R 24.00, avg credit $1.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 7$4.80$0.2024.00$125.20$139.80
120/125130/135Aug 21$4.75$0.2519.00$120.25$134.75
130/134135/140Aug 7$4.65$0.3513.29$129.35$139.65
125/130135/140Aug 21$4.60$0.4011.50$125.40$139.60
135/140145/150Aug 21$4.55$0.4510.11$135.45$149.55
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
134/135139/140Jul 17$0.90$0.109.00$134.10$139.90
137/138143/144Jul 31$0.90$0.109.00$137.10$143.90
137/138146/147Jul 31$0.90$0.109.00$137.10$146.90
135/136143/144Aug 7$0.90$0.109.00$135.10$143.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Jul 10$0.05$2.4549.00
$162.50$165.00$167.50Jul 17$0.05$2.4549.00
$167.50$170.00$172.50Jul 17$0.05$2.4549.00
$165.00$167.50$170.00Jul 31$0.05$2.4549.00
$170.00$172.50$175.00Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$162.50$165.00Jul 10$0.05$2.4549.00
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$170.00$172.50$175.00Jul 17$0.05$2.4549.00
$155.00$157.50$160.00Jul 24$0.05$2.4549.00
$152.50$155.00$157.50Jul 31$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. 61 found (best net $-0.04, 58 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$2.10$2.90
$155.00$157.501:2Jul 10-$0.03$2.47
$160.00$162.501:2Jul 10-$0.03$2.47
$162.50$165.001:2Jul 10-$0.03$2.47
$165.00$167.501:2Jul 10-$0.03$2.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17-$0.04$4.96
$130.00$125.001:2Jul 17-$0.07$4.93
$125.00$120.001:2Jul 31-$0.71$4.29
$130.00$125.001:2Jul 31-$1.10$3.90
$134.00$130.001:2Jul 17-$0.16$3.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 10.80%, avg 4.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$16.000.531.3%10.80%12.06%8511.4K
$149.00Aug 14$15.100.540.6%10.19%10.77%--32
$150.00Aug 14$14.500.531.3%9.79%11.04%29137
$155.00Aug 21$13.900.494.6%9.38%14.01%858.0K
$152.50Aug 14$13.500.512.9%9.11%12.06%4171
$149.00Aug 7$13.100.540.6%8.84%9.42%1027
$150.00Aug 7$12.600.531.3%8.51%9.76%141.4K
$155.00Aug 14$12.500.484.6%8.44%13.07%9635
$160.00Aug 21$12.200.458.0%8.24%16.24%40813.3K
$157.50Aug 14$11.900.466.3%8.03%14.35%--72

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 45,829
Total Puts 44,506
Put/Call Ratio 0.97
Net Difference 1,323

Prior's Put/Call Breakdown

Total Calls 43,213
Total Puts 57,530
Put/Call Ratio 1.33
Net Difference -14,317

Prior 7-Day Put/Call Summary

Total Calls 2,318,644
Total Puts 1,570,055
Average Put/Call Ratio 0.73
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