Tour v309
SPCX
SPACE EX TECH SPACEX A
$148.03 -2.72%
(7/10 10:40) ◀
|
Friday, July 10, 2026 (10:45am)
January 2026
|
▶ (7/10 10:50)
◀ 7/10 10:45 ▶

Option Volume

Detail
ℹ
Current (07/10 10:45am) 186,043
Calls: 93,076 (50%)
Puts: 92,967 (50%)
Prior (07/08) 156,002
Calls: 76,827 (49%)
Puts: 79,175 (51%)
Current vs Prior +19.26%
Calls: +21.15% (Calls)
Puts: +17.42% (Puts)
Prior 7-Day Total 4,120,428
Calls: 2,431,531 (59%)
Puts: 1,688,897 (41%)
Prior 7-Day Average 588,632
Calls: 347,361 (59%)
Puts: 241,271 (41%)
Current vs Prior 7-Day Avg -68.39%
Calls: -73.20%
Puts: -61.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 10:45am) $81.65M
Calls: $31.07M (38%)
Puts: $50.58M (62%)
Prior (07/08) $89.99M
Calls: $29.83M (33%)
Puts: $60.16M (67%)
Current vs Prior -9.27%
Calls: +4.14%
Puts: -15.92%
Prior 7-Day Total $2.36B
Calls: $1.02B (43%)
Puts: $1.33B (57%)
Prior 7-Day Average $336.72M
Calls: $146.11M (43%)
Puts: $190.61M (57%)
Current vs Prior 7-Day Avg -75.75%
Calls: -78.74%
Puts: -73.46%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 10:45am) 1.00
Prior (07/08) 1.03
Current vs Prior -3.08%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg +30.10%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 10:45am) 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 2.11% | 8.82%8.82% | 24.56%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -60.05% | -20.28%-20.28% | -1.71%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -69.71% | -24.76%-26.07% | -3.95%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -60.05% | -20.28%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.65% | 2.27%
Calls: 8.00% | 2.94%
Puts: 13.30% | 1.60%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior +66.67% | -38.15%
Prior 7-Day Avg 6.52% | 5.15%
Calls: 6.57% | 4.26%
Puts: 6.47% | 6.03%
Current vs 7-Day Avg +63.34% | -55.89%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($50.58M).

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
10:45BEARISHNEUTRALMIXED
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 298 of results (avg 5.2%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2110.4010.60$10.501.9%430.4012.6K
$155.00Jul 244.905.00$4.952.0%1930.381.1K
$145.00Aug 2118.1018.50$18.302.2%2.3K0.58748
$170.00Aug 219.009.20$9.102.2%1110.365.0K
$150.00Jul 174.304.40$4.352.3%3.0K0.457.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2112.8013.00$12.901.6%6410.3713.0K
$150.00Jul 176.206.30$6.251.6%2.7K0.5540.1K
$140.00Aug 1411.6011.80$11.701.7%120.371.4K
$142.00Jul 172.652.70$2.681.9%7270.31276
$170.00Aug 2130.9031.50$31.201.9%280.633.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.67, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.500.55$0.539.4%15.9K0.276.2K
$175.00Jul 170.500.55$0.539.4%5030.076.0K
$172.50Jul 170.550.60$0.578.8%1170.081.4K
$170.00Jul 170.700.75$0.736.8%1.1K0.1010.1K
$149.00Jul 100.800.85$0.836.0%6.1K0.371.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.300.35$0.3215.6%13.1K0.1911.0K
$125.00Jul 170.300.35$0.3215.6%9120.054.3K
$146.00Jul 100.500.55$0.539.4%2.7K0.272.6K
$130.00Jul 170.550.60$0.578.8%8030.089.3K
$119.00Jul 240.550.65$0.6016.7%200.06--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 163 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1727.5029.00$28.255.3%21.00255
$120.00Jul 1026.6030.00$28.3012.0%--0.9933
$121.00Jul 1023.2029.10$26.1522.6%--0.9912
$122.00Jul 1023.8028.10$25.9516.6%--0.9910
$125.00Jul 1022.0024.90$23.4512.4%--0.9921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Jul 109.3010.10$9.708.2%4181.002.3K
$160.00Jul 1011.8012.40$12.105.0%1761.003.2K
$162.50Jul 1014.2015.10$14.656.1%411.001.2K
$165.00Jul 1016.8017.40$17.103.5%2161.001.5K
$167.50Jul 1019.3020.00$19.653.6%301.001.2K

Most actively traded options today. High liquidity = easy entry/exit. 330 active (total vol 157.9K, top 15.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.500.55$0.539.4%15.9K0.276.2K
$152.50Jul 100.150.20$0.1827.8%6.7K0.104.9K
$149.00Jul 100.800.85$0.836.0%6.1K0.371.2K
$148.00Jul 101.201.30$1.258.0%6.1K0.49919
$155.00Jul 100.050.10$0.0862.5%5.3K0.0410.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.300.35$0.3215.6%13.1K0.1911.0K
$150.00Jul 102.452.60$2.535.9%7.9K0.7312.1K
$148.00Jul 101.201.25$1.234.1%5.5K0.516.7K
$147.00Jul 100.750.85$0.8012.5%4.7K0.382.7K
$140.00Jul 100.050.10$0.0862.5%3.6K0.0413.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 66 strikes (avg 122.5%, max 372.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21338.9%87.2%288.6%4366
$177.50Jul 10Aug 14293.5%87.7%234.8%902.6K
$125.00Jul 10Aug 21279.4%86.3%223.7%281
$175.00Jul 10Aug 21272.9%85.5%219.2%24710.9K
$172.50Jul 10Aug 14252.4%87.3%189.1%625.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$119.00Jul 10Jul 24350.9%74.3%372.5%20144
$123.00Jul 10Jul 24302.8%72.2%319.3%21296
$124.00Jul 10Jul 24291.1%70.8%310.9%11343
$120.00Jul 10Aug 21338.9%87.2%288.6%30410.8K
$126.00Jul 10Jul 24267.1%69.7%282.9%25260

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 34.71, avg 2.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$167.50Jul 17$0.14$2.36$0.1416.86$165.14
$167.50$170.00Jul 17$0.15$2.35$0.1515.67$167.65
$170.00$172.50Jul 17$0.16$2.34$0.1614.62$170.16
$175.00$177.50Jul 24$0.18$2.32$0.1812.89$175.18
$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$0.23$2.77$0.2312.04$122.77
$125.00$124.00Jul 24$0.10$0.90$0.109.00$124.90
$134.00$130.00Jul 17$0.41$3.59$0.418.76$133.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 292 found (best R:R 32.33, avg 1.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 24$4.85$4.85$0.1532.33$124.85
$127.00$130.00Jul 10$2.85$2.85$0.1519.00$129.85
$125.00$130.00Jul 17$4.75$4.75$0.2519.00$129.75
$138.00$139.00Jul 17$0.90$0.90$0.109.00$138.90
$120.00$125.00Jul 31$4.40$4.40$0.607.33$124.40
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 24$2.40$2.40$0.1024.00$170.10
$170.00$167.50Jul 24$2.35$2.35$0.1515.67$167.65
$175.00$172.50Jul 17$2.30$2.30$0.2011.50$172.70
$172.50$170.00Jul 10$2.25$2.25$0.259.00$170.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $2.33, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Jul 10Jul 17$0.42293.5%81.9%
$130.00Jul 10Jul 17$0.45220.8%69.0%
$175.00Jul 10Jul 17$0.50272.9%79.6%
$172.50Jul 10Jul 17$0.54252.4%76.1%
$170.00Jul 10Jul 17$0.70231.4%74.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.15338.9%79.2%
$125.00Jul 10Jul 17$0.29279.4%74.4%
$170.00Jul 10Jul 17$0.45231.4%74.9%
$175.00Jul 10Jul 17$0.45272.9%79.6%
$130.00Jul 10Jul 17$0.54220.8%69.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 1.68% of stock, avg 15.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 10$1.25$1.23$2.48$145.52$150.481.68%
$147.00Jul 10$1.85$0.80$2.65$144.35$149.651.79%
$149.00Jul 10$0.83$1.88$2.71$146.29$151.711.83%
$146.00Jul 10$2.53$0.53$3.06$142.94$149.062.07%
$150.00Jul 10$0.53$2.53$3.06$146.94$153.062.07%
$145.00Jul 10$3.25$0.32$3.57$141.43$148.572.41%
$144.00Jul 10$4.25$0.23$4.48$139.52$148.483.03%
$152.50Jul 10$0.18$4.70$4.88$147.62$157.383.30%
$143.00Jul 10$5.20$0.15$5.35$137.65$148.353.61%
$142.00Jul 10$5.95$0.13$6.08$135.92$148.084.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.22% of stock, avg 10.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$143.00Jul 10$0.18$0.15$0.33$142.67$152.83
$152.50$144.00Jul 10$0.18$0.23$0.41$143.59$152.91
$152.50$145.00Jul 10$0.18$0.32$0.50$144.50$153.00
$150.00$143.00Jul 10$0.53$0.15$0.68$142.32$150.68
$152.50$146.00Jul 10$0.18$0.53$0.71$145.29$153.21
$150.00$144.00Jul 10$0.53$0.23$0.76$143.24$150.76
$150.00$145.00Jul 10$0.53$0.32$0.85$144.15$150.85
$149.00$143.00Jul 10$0.83$0.15$0.98$142.02$149.98
$152.50$147.00Jul 10$0.18$0.80$0.98$146.02$153.48
$149.00$144.00Jul 10$0.83$0.23$1.06$142.94$150.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 315 found (best R:R 11.50, avg credit $1.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150155/160Aug 21$4.60$0.4011.50$145.40$159.60
155/160165/170Aug 21$4.60$0.4011.50$155.40$169.60
130/134140/144Aug 14$3.65$0.3510.43$130.35$143.65
130/135140/145Aug 21$4.55$0.4510.11$130.45$144.55
135/140145/150Aug 21$4.55$0.4510.11$135.45$149.55
134/135139/140Jul 17$0.90$0.109.00$134.10$139.90
139/140143/144Jul 31$0.90$0.109.00$139.10$143.90
139/140144/145Jul 31$0.90$0.109.00$139.10$144.90
139/140145/146Jul 31$0.90$0.109.00$139.10$145.90
139/140147/148Jul 31$0.90$0.109.00$139.10$147.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 10$0.05$2.4549.00
$160.00$162.50$165.00Jul 24$0.05$2.4549.00
$160.00$162.50$165.00Jul 31$0.05$2.4549.00
$162.50$165.00$167.50Aug 7$0.05$2.4549.00
$167.50$170.00$172.50Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.05$4.9599.00
$152.50$155.00$157.50Jul 24$0.05$2.4549.00
$157.50$160.00$162.50Jul 24$0.05$2.4549.00
$120.00$125.00$130.00Jul 17$0.11$4.8944.45
$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. 65 found (best net $-0.04, 62 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$1.90$3.10
$157.50$160.001:2Jul 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-$0.73$4.27
$130.00$125.001:2Jul 31-$1.14$3.86
$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. 73 found (best yield 10.61%, avg 4.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.700.531.3%10.61%11.94%34011.4K
$149.00Aug 14$14.500.540.7%9.80%10.45%232
$150.00Aug 14$14.100.531.3%9.53%10.86%64137
$155.00Aug 21$13.700.494.7%9.25%13.96%1718.0K
$152.50Aug 14$13.100.503.0%8.85%11.87%34171
$149.00Aug 7$13.000.530.7%8.78%9.44%2427
$150.00Aug 7$12.500.521.3%8.44%9.78%411.4K
$155.00Aug 14$12.000.484.7%8.11%12.81%10635
$160.00Aug 21$11.800.448.1%7.97%16.06%51213.3K
$152.50Aug 7$11.600.493.0%7.84%10.86%40190

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 93,076
Total Puts 92,967
Put/Call Ratio 1.00
Net Difference 109

Prior's Put/Call Breakdown

Total Calls 76,827
Total Puts 79,175
Put/Call Ratio 1.03
Net Difference -2,348

Prior 7-Day Put/Call Summary

Total Calls 2,431,531
Total Puts 1,688,897
Average Put/Call Ratio 0.77
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