Tour v309
SPCX
SPACE EX TECH SPACEX A
$147.60 -2.99%
(7/10 10:20) ◀
|
Friday, July 10, 2026 (10:25am)
January 2026
|
▶ (7/10 10:30)
◀ 7/10 10:25 ▶

Option Volume

Detail
ℹ
Current (07/10 10:25am) 152,596
Calls: 77,676 (51%)
Puts: 74,920 (49%)
Prior (07/08) 135,077
Calls: 63,312 (47%)
Puts: 71,765 (53%)
Current vs Prior +12.97%
Calls: +22.69% (Calls)
Puts: +4.40% (Puts)
Prior 7-Day Total 4,033,732
Calls: 2,391,738 (59%)
Puts: 1,641,994 (41%)
Prior 7-Day Average 576,247
Calls: 341,676 (59%)
Puts: 234,570 (41%)
Current vs Prior 7-Day Avg -73.52%
Calls: -77.27%
Puts: -68.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 10:25am) $65.67M
Calls: $23.96M (36%)
Puts: $41.70M (64%)
Prior (07/08) $81.13M
Calls: $27.33M (34%)
Puts: $53.80M (66%)
Current vs Prior -19.06%
Calls: -12.33%
Puts: -22.48%
Prior 7-Day Total $2.32B
Calls: $1.01B (43%)
Puts: $1.32B (57%)
Prior 7-Day Average $331.91M
Calls: $143.84M (43%)
Puts: $188.07M (57%)
Current vs Prior 7-Day Avg -80.22%
Calls: -83.34%
Puts: -77.83%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 10:25am) 0.96
Prior (07/08) 1.13
Current vs Prior -14.91%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +28.40%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 10:25am) 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 2.15% | 8.98%8.98% | 24.70%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -59.30% | -18.82%-18.82% | -1.15%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -69.13% | -23.39%-24.72% | -3.40%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -59.30% | -18.82%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.76% | 2.26%
Calls: 3.07% | 1.50%
Puts: 6.45% | 3.03%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior -25.51% | -38.42%
Prior 7-Day Avg 6.52% | 5.15%
Calls: 6.57% | 4.26%
Puts: 6.47% | 6.03%
Current vs 7-Day Avg -26.99% | -56.08%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($41.70M).

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 NEUTRAL
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
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 289 of results (avg 5.1%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 176.606.70$6.651.5%7770.591.9K
$145.00Aug 2118.0018.30$18.151.7%2.2K0.57748
$150.00Aug 2115.7016.00$15.851.9%1660.5311.4K
$146.00Jul 102.252.30$2.282.2%3610.691.0K
$160.00Aug 78.809.00$8.902.2%640.41581
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2115.4015.60$15.501.3%2.4K0.429.6K
$140.00Aug 2113.0013.20$13.101.5%960.3813.0K
$135.00Aug 2110.8011.00$10.901.8%3190.3316.5K
$150.00Aug 2118.1018.50$18.302.2%1120.4718.5K
$170.00Aug 2131.1031.80$31.452.2%270.643.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.63, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.450.50$0.4810.4%14.7K0.246.2K
$175.00Jul 170.500.55$0.539.4%4800.076.0K
$172.50Jul 170.550.60$0.578.8%860.081.4K
$149.00Jul 100.700.75$0.736.8%5.4K0.341.2K
$170.00Jul 170.700.75$0.736.8%9840.1010.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Jul 100.250.30$0.2817.9%9090.151.8K
$125.00Jul 170.300.35$0.3215.6%8710.054.3K
$130.00Jul 170.550.65$0.6016.7%5320.099.3K
$120.00Jul 240.600.70$0.6515.4%160.072.4K
$146.00Jul 100.650.70$0.687.4%2.0K0.312.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 159 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1026.8030.10$28.4511.6%--1.0033
$121.00Jul 1025.8029.10$27.4512.0%--1.0012
$122.00Jul 1024.8028.10$26.4512.5%--1.0010
$125.00Jul 1021.8025.10$23.4514.1%--1.0021
$126.00Jul 1020.8024.10$22.4514.7%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Jul 1024.2026.40$25.308.7%80.99168
$175.00Jul 1027.1028.30$27.704.3%110.99283
$170.00Jul 1021.8022.80$22.304.5%350.991.7K
$167.50Jul 1019.6020.20$19.903.0%230.991.2K
$165.00Jul 1017.0017.60$17.303.5%1850.991.5K

Most actively traded options today. High liquidity = easy entry/exit. 311 active (total vol 130.5K, top 14.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.450.50$0.4810.4%14.7K0.246.2K
$152.50Jul 100.150.20$0.1827.8%5.7K0.104.9K
$149.00Jul 100.700.75$0.736.8%5.4K0.341.2K
$155.00Jul 100.050.10$0.0862.5%4.4K0.0410.2K
$148.00Jul 101.101.15$1.134.4%4.2K0.46919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.400.50$0.4522.2%11.5K0.2211.0K
$150.00Jul 102.802.90$2.853.5%5.9K0.7612.1K
$148.00Jul 101.501.60$1.556.5%4.3K0.546.7K
$140.00Jul 100.050.10$0.0862.5%3.3K0.0413.5K
$147.00Jul 101.001.10$1.059.5%2.8K0.422.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 65 strikes (avg 106.5%, max 310.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21326.4%87.5%273.0%4366
$175.00Jul 10Aug 21268.5%86.0%212.1%16110.9K
$125.00Jul 10Aug 21268.6%86.1%211.8%281
$172.50Jul 10Aug 14248.6%87.0%185.7%505.4K
$170.00Jul 10Aug 21227.8%85.7%166.0%50518.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$123.00Jul 10Jul 24291.4%71.0%310.5%1296
$124.00Jul 10Jul 24280.0%70.1%299.2%9343
$120.00Jul 10Aug 21326.4%87.5%273.0%24710.8K
$126.00Jul 10Jul 24256.6%69.9%267.1%3260
$127.00Jul 10Jul 24245.2%69.1%255.0%4584

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 34.71, avg 2.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$167.50$170.00Jul 17$0.12$2.38$0.1219.83$167.62
$170.00$172.50Jul 17$0.16$2.34$0.1614.62$170.16
$165.00$167.50Jul 17$0.17$2.33$0.1713.71$165.17
$172.50$175.00Jul 24$0.20$2.30$0.2011.50$172.70
$170.00$172.50Jul 24$0.27$2.23$0.278.26$170.27
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$0.28$4.72$0.2816.86$129.72
$123.00$120.00Jul 24$0.23$2.77$0.2312.04$122.77
$143.00$142.00Jul 10$0.10$0.90$0.109.00$142.90
$127.00$126.00Jul 24$0.10$0.90$0.109.00$126.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 287 found (best R:R 24.00, avg 1.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.75$4.75$0.2519.00$129.75
$132.00$134.00Jul 10$1.80$1.80$0.209.00$133.80
$137.00$138.00Jul 17$0.90$0.90$0.109.00$137.90
$120.00$125.00Jul 24$4.50$4.50$0.509.00$124.50
$137.00$138.00Jul 10$0.85$0.85$0.155.67$137.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$157.50$155.00Jul 10$2.40$2.40$0.1024.00$155.10
$175.00$172.50Jul 10$2.40$2.40$0.1024.00$172.60
$167.50$165.00Jul 17$2.35$2.35$0.1515.67$165.15
$172.50$170.00Jul 17$2.35$2.35$0.1515.67$170.15
$165.00$162.50Jul 10$2.30$2.30$0.2011.50$162.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 66 found (avg debit $2.45, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 10Jul 17$0.50268.5%80.5%
$172.50Jul 10Jul 17$0.54248.6%76.9%
$170.00Jul 10Jul 17$0.70227.8%75.8%
$134.00Jul 10Jul 17$0.80166.0%66.2%
$167.50Jul 10Jul 17$0.82207.0%73.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.15326.4%78.4%
$125.00Jul 10Jul 17$0.29268.6%73.5%
$172.50Jul 10Jul 17$0.30248.6%76.9%
$130.00Jul 10Jul 17$0.57211.6%68.7%
$167.50Jul 10Jul 17$0.75207.0%73.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 1.82% of stock, avg 15.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$147.00Jul 10$1.63$1.05$2.68$144.32$149.681.82%
$148.00Jul 10$1.13$1.55$2.68$145.32$150.681.82%
$149.00Jul 10$0.73$2.15$2.88$146.12$151.881.95%
$146.00Jul 10$2.28$0.68$2.96$143.04$148.962.01%
$150.00Jul 10$0.48$2.85$3.33$146.67$153.332.26%
$145.00Jul 10$3.05$0.45$3.50$141.50$148.502.37%
$144.00Jul 10$4.00$0.28$4.28$139.72$148.282.90%
$143.00Jul 10$4.90$0.23$5.13$137.87$148.133.48%
$152.50Jul 10$0.18$5.05$5.23$147.27$157.733.54%
$142.00Jul 10$5.75$0.13$5.88$136.12$147.883.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 0.28% of stock, avg 11.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$143.00Jul 10$0.18$0.23$0.41$142.59$152.91
$152.50$144.00Jul 10$0.18$0.28$0.46$143.54$152.96
$152.50$145.00Jul 10$0.18$0.45$0.63$144.37$153.13
$150.00$143.00Jul 10$0.48$0.23$0.71$142.29$150.71
$150.00$144.00Jul 10$0.48$0.28$0.76$143.24$150.76
$152.50$146.00Jul 10$0.18$0.68$0.86$145.14$153.36
$150.00$145.00Jul 10$0.48$0.45$0.93$144.07$150.93
$149.00$143.00Jul 10$0.73$0.23$0.96$142.04$149.96
$149.00$144.00Jul 10$0.73$0.28$1.01$142.99$150.01
$150.00$146.00Jul 10$0.48$0.68$1.16$144.84$151.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 292 found (best R:R 11.50, avg credit $1.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 7$4.60$0.4011.50$125.40$139.60
130/134135/140Aug 7$4.60$0.4011.50$129.40$139.60
140/145150/155Aug 21$4.60$0.4011.50$140.40$154.60
155/160165/170Aug 21$4.60$0.4011.50$155.40$169.60
134/135139/140Jul 17$0.90$0.109.00$134.10$139.90
138/139143/144Jul 31$0.90$0.109.00$138.10$143.90
138/139145/146Jul 31$0.90$0.109.00$138.10$145.90
138/139146/147Jul 31$0.90$0.109.00$138.10$146.90
134/135145/146Aug 7$0.90$0.109.00$134.10$145.90
139/140143/144Aug 7$0.90$0.109.00$139.10$143.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.05$4.9599.00
$157.50$160.00$162.50Jul 10$0.05$2.4549.00
$165.00$167.50$170.00Jul 17$0.05$2.4549.00
$152.50$155.00$157.50Jul 24$0.05$2.4549.00
$130.00$135.00$140.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Jul 24$0.05$2.4549.00
$165.00$167.50$170.00Jul 24$0.05$2.4549.00
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
$160.00$165.00$170.00Aug 21$0.10$4.9049.00
$120.00$125.00$130.00Jul 17$0.14$4.8634.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $-0.04, 57 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$135.001:2Aug 14-$11.50$3.50
$145.00$150.001:2Jul 17-$1.85$3.15
$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-$0.04$4.96
$125.00$120.001:2Jul 31-$0.74$4.26
$134.00$130.001:2Jul 17-$0.18$3.82
$130.00$125.001:2Jul 31-$1.19$3.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 10.64%, avg 4.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.700.531.6%10.64%12.26%16611.4K
$148.00Aug 14$14.900.540.3%10.09%10.37%114
$149.00Aug 14$14.500.530.9%9.82%10.77%232
$150.00Aug 14$14.200.521.6%9.62%11.25%39137
$155.00Aug 21$13.400.485.0%9.08%14.09%1498.0K
$152.50Aug 14$13.100.503.3%8.88%12.20%34171
$148.00Aug 7$12.800.540.3%8.67%8.94%4137
$155.00Aug 14$12.200.475.0%8.27%13.28%9635
$149.00Aug 7$12.100.520.9%8.20%9.15%2427
$150.00Aug 7$12.000.511.6%8.13%9.76%281.4K

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 77,676
Total Puts 74,920
Put/Call Ratio 0.96
Net Difference 2,756

Prior's Put/Call Breakdown

Total Calls 63,312
Total Puts 71,765
Put/Call Ratio 1.13
Net Difference -8,453

Prior 7-Day Put/Call Summary

Total Calls 2,391,738
Total Puts 1,641,994
Average Put/Call Ratio 0.75
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