Tour v309
SPCX
SPACE EX TECH SPACEX A
$147.99 -2.74%
(7/10 10:00) ◀
|
Friday, July 10, 2026 (10:05am)
January 2026
|
▶ (7/10 10:10)
◀ 7/10 10:05 ▶

Option Volume

Detail
ℹ
Current (07/10 10:05am) 106,607
Calls: 54,641 (51%)
Puts: 51,966 (49%)
Prior (07/08) 107,946
Calls: 47,726 (44%)
Puts: 60,220 (56%)
Current vs Prior -1.24%
Calls: +14.49% (Calls)
Puts: -13.71% (Puts)
Prior 7-Day Total 3,925,603
Calls: 2,336,605 (60%)
Puts: 1,588,998 (40%)
Prior 7-Day Average 560,800
Calls: 333,800 (60%)
Puts: 226,999 (40%)
Current vs Prior 7-Day Avg -80.99%
Calls: -83.63%
Puts: -77.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 10:05am) $44.98M
Calls: $19.11M (42%)
Puts: $25.87M (58%)
Prior (07/08) $69.74M
Calls: $21.26M (30%)
Puts: $48.48M (70%)
Current vs Prior -35.51%
Calls: -10.15%
Puts: -46.63%
Prior 7-Day Total $2.27B
Calls: $991.17M (44%)
Puts: $1.27B (56%)
Prior 7-Day Average $323.70M
Calls: $141.60M (44%)
Puts: $182.10M (56%)
Current vs Prior 7-Day Avg -86.11%
Calls: -86.51%
Puts: -85.79%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 10:05am) 0.95
Prior (07/08) 1.26
Current vs Prior -24.63%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +28.34%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 10:05am) 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 2.30% | 9.05%9.05% | 24.70%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -56.60% | -18.12%-18.12% | -1.14%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -67.08% | -22.72%-24.07% | -3.39%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -56.60% | -18.12%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.07% | 3.00%
Calls: 5.00% | 2.86%
Puts: 7.14% | 3.13%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior -5.01% | -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 -6.90% | -41.70%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio dropping 25% - 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
10:05BEARISHNEUTRALMIXED
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 287 of results (avg 5.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2110.5010.70$10.601.9%280.4012.6K
$145.00Aug 2118.2018.60$18.402.2%2.1K0.58748
$170.00Aug 219.109.30$9.202.2%580.365.0K
$160.00Aug 2112.0012.30$12.152.5%4210.4413.3K
$175.00Aug 217.908.10$8.002.5%710.333.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2115.4015.60$15.501.3%2.1K0.429.6K
$147.00Aug 713.2013.40$13.301.5%40.45271
$140.00Aug 2112.9013.10$13.001.5%740.3713.0K
$147.00Aug 1415.1015.40$15.252.0%--0.4428
$120.00Aug 144.704.80$4.752.1%380.19364

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
$177.50Jul 170.450.50$0.4810.4%420.071.1K
$175.00Jul 170.550.60$0.578.8%1910.086.0K
$150.00Jul 100.600.70$0.6515.4%9.6K0.276.2K
$172.50Jul 170.600.70$0.6515.4%600.091.4K
$170.00Jul 170.750.80$0.786.4%6710.1110.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Jul 100.300.35$0.3215.6%6340.171.8K
$125.00Jul 170.300.35$0.3215.6%7250.054.3K
$145.00Jul 100.450.50$0.4810.4%7.8K0.2311.0K
$130.00Jul 170.550.60$0.578.8%2790.099.3K
$120.00Jul 240.600.65$0.637.9%120.062.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 159 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1026.8031.80$29.3017.1%--1.0033
$121.00Jul 1025.8030.80$28.3017.7%--1.0012
$122.00Jul 1024.8029.80$27.3018.3%--1.0010
$125.00Jul 1021.8026.80$24.3020.6%--1.0021
$126.00Jul 1020.8025.80$23.3021.5%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 1025.8031.00$28.4018.3%--0.9935
$172.50Jul 1023.9026.00$24.958.4%60.99168
$175.00Jul 1026.3027.90$27.105.9%110.99283
$170.00Jul 1021.5022.50$22.004.5%210.991.7K
$167.50Jul 1019.0020.10$19.555.6%180.991.2K

Most actively traded options today. High liquidity = easy entry/exit. 298 active (total vol 90.3K, top 9.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.600.70$0.6515.4%9.6K0.276.2K
$152.50Jul 100.200.25$0.2321.7%4.1K0.124.9K
$149.00Jul 100.901.00$0.9510.5%3.2K0.361.2K
$155.00Jul 100.100.15$0.1338.5%3.2K0.0610.2K
$160.00Jul 100.000.05$0.03166.7%2.5K0.0112.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.450.50$0.4810.4%7.8K0.2311.0K
$150.00Jul 102.602.75$2.685.6%4.3K0.7312.1K
$148.00Jul 101.351.45$1.407.1%3.1K0.536.7K
$140.00Jul 100.050.10$0.0862.5%2.9K0.0413.5K
$145.00Aug 2115.4015.60$15.501.3%2.1K0.429.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 68 strikes (avg 96.4%, max 300.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21318.4%87.9%262.1%4366
$177.50Jul 10Aug 14278.7%87.5%218.6%812.6K
$175.00Jul 10Aug 21259.4%85.4%203.6%12510.9K
$125.00Jul 10Aug 21262.3%87.3%200.5%181
$172.50Jul 10Aug 14240.0%86.9%176.4%215.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$123.00Jul 10Jul 24284.3%71.0%300.7%1296
$124.00Jul 10Jul 24273.3%70.7%286.7%8343
$120.00Jul 10Aug 21318.4%87.9%262.1%14710.8K
$127.00Jul 10Jul 24239.5%68.8%248.1%3584
$128.00Jul 10Jul 24228.5%68.7%232.5%4594

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 34.71, avg 2.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$152.50$155.00Jul 10$0.10$2.40$0.1024.00$152.60
$170.00$172.50Jul 17$0.13$2.37$0.1318.23$170.13
$167.50$170.00Jul 17$0.15$2.35$0.1515.67$167.65
$165.00$167.50Jul 17$0.20$2.30$0.2011.50$165.20
$172.50$175.00Jul 24$0.20$2.30$0.2011.50$172.70
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
$124.00$123.00Jul 24$0.10$0.90$0.109.00$123.90
$129.00$128.00Jul 24$0.10$0.90$0.109.00$128.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 286 found (best R:R 15.67, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 17$4.70$4.70$0.3015.67$124.70
$120.00$125.00Jul 24$4.60$4.60$0.4011.50$124.60
$142.00$143.00Jul 10$0.90$0.90$0.109.00$142.90
$130.00$135.00Jul 31$4.45$4.45$0.558.09$134.45
$138.00$139.00Jul 17$0.85$0.85$0.155.67$138.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$172.50$170.00Jul 17$2.35$2.35$0.1515.67$170.15
$170.00$167.50Jul 17$2.30$2.30$0.2011.50$167.70
$157.50$155.00Jul 10$2.25$2.25$0.259.00$155.25
$165.00$162.50Jul 17$2.20$2.20$0.307.33$162.80
$172.50$170.00Jul 31$2.20$2.20$0.307.33$170.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 66 found (avg debit $2.41, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$137.00Jul 10Jul 17$0.35130.3%66.1%
$130.00Jul 10Jul 17$0.45206.9%68.3%
$177.50Jul 10Jul 17$0.45278.7%83.2%
$175.00Jul 10Jul 17$0.54259.4%81.7%
$172.50Jul 10Jul 17$0.62240.0%78.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.15318.4%78.7%
$125.00Jul 10Jul 17$0.29262.3%73.8%
$172.50Jul 10Jul 17$0.30240.0%78.7%
$130.00Jul 10Jul 17$0.54206.9%68.3%
$175.00Jul 10Jul 17$0.75259.4%81.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 1.91% of stock, avg 15.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 10$1.43$1.40$2.83$145.17$150.831.91%
$149.00Jul 10$0.95$1.95$2.90$146.10$151.901.96%
$147.00Jul 10$2.00$1.00$3.00$144.00$150.002.03%
$146.00Jul 10$2.63$0.68$3.31$142.69$149.312.24%
$150.00Jul 10$0.65$2.68$3.33$146.67$153.332.25%
$145.00Jul 10$3.40$0.48$3.88$141.12$148.882.62%
$144.00Jul 10$4.20$0.32$4.52$139.48$148.523.05%
$152.50Jul 10$0.23$4.85$5.08$147.42$157.583.43%
$143.00Jul 10$5.15$0.20$5.35$137.65$148.353.62%
$142.00Jul 10$6.05$0.13$6.18$135.82$148.184.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.22% of stock, avg 10.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$143.00Jul 10$0.13$0.20$0.33$142.67$155.33
$152.50$143.00Jul 10$0.23$0.20$0.43$142.57$152.93
$155.00$144.00Jul 10$0.13$0.32$0.45$143.55$155.45
$152.50$144.00Jul 10$0.23$0.32$0.55$143.45$153.05
$155.00$145.00Jul 10$0.13$0.48$0.61$144.39$155.61
$152.50$145.00Jul 10$0.23$0.48$0.71$144.29$153.21
$155.00$146.00Jul 10$0.13$0.68$0.81$145.19$155.81
$150.00$143.00Jul 10$0.65$0.20$0.85$142.15$150.85
$152.50$146.00Jul 10$0.23$0.68$0.91$145.09$153.41
$150.00$144.00Jul 10$0.65$0.32$0.97$143.03$150.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 322 found (best R:R 15.67, avg credit $1.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 21$4.70$0.3015.67$125.30$139.70
155/160165/170Aug 21$4.70$0.3015.67$155.30$169.70
140/145150/155Aug 21$4.65$0.3513.29$140.35$154.65
137/139150/152Aug 14$2.30$0.2011.50$136.70$152.30
120/125130/135Aug 21$4.55$0.4510.11$120.45$134.55
120/123128/130Jul 24$2.70$0.309.00$120.30$130.70
135/136146/147Jul 31$0.90$0.109.00$135.10$146.90
136/137146/147Jul 31$0.90$0.109.00$136.10$146.90
137/138146/147Jul 31$0.90$0.109.00$137.10$146.90
138/139146/147Jul 31$0.90$0.109.00$138.10$146.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 99.00, 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
$170.00$172.50$175.00Jul 17$0.05$2.4549.00
$155.00$157.50$160.00Jul 31$0.05$2.4549.00
$160.00$162.50$165.00Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 14$0.05$4.9599.00
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$167.50$170.00$172.50Jul 17$0.05$2.4549.00
$167.50$170.00$172.50Jul 24$0.05$2.4549.00
$172.50$175.00$177.50Jul 24$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. 62 found (best net $-0.04, 60 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$2.00$3.00
$152.50$155.001:2Jul 10-$0.03$2.47
$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
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-$0.73$4.27
$134.00$130.001:2Jul 17-$0.12$3.88
$130.00$125.001:2Jul 31-$1.14$3.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 10.68%, avg 4.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.800.531.4%10.68%12.03%10311.4K
$148.00Aug 14$15.100.550.0%10.20%10.21%--14
$149.00Aug 14$14.700.540.7%9.93%10.62%--32
$150.00Aug 14$14.600.531.4%9.87%11.22%29137
$155.00Aug 21$13.700.494.7%9.26%13.99%1028.0K
$152.50Aug 14$13.200.503.0%8.92%11.97%4171
$148.00Aug 7$13.000.540.0%8.78%8.79%2937
$149.00Aug 7$13.000.530.7%8.78%9.47%1027
$155.00Aug 14$12.400.484.7%8.38%13.12%9635
$150.00Aug 7$12.300.521.4%8.31%9.67%151.4K

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 54,641
Total Puts 51,966
Put/Call Ratio 0.95
Net Difference 2,675

Prior's Put/Call Breakdown

Total Calls 47,726
Total Puts 60,220
Put/Call Ratio 1.26
Net Difference -12,494

Prior 7-Day Put/Call Summary

Total Calls 2,336,605
Total Puts 1,588,998
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