Tour v309
SPCX
SPACE EX TECH SPACEX A
$148.00 -2.74%
(7/10 10:45) ◀
|
Friday, July 10, 2026 (10:50am)
January 2026
|
▶ (7/10 10:55)
◀ 7/10 10:50 ▶

Option Volume

Detail
ℹ
Current (07/10 10:50am) 192,722
Calls: 95,313 (49%)
Puts: 97,409 (51%)
Prior (07/08) 161,149
Calls: 79,559 (49%)
Puts: 81,590 (51%)
Current vs Prior +19.59%
Calls: +19.80% (Calls)
Puts: +19.39% (Puts)
Prior 7-Day Total 4,133,424
Calls: 2,436,776 (59%)
Puts: 1,696,648 (41%)
Prior 7-Day Average 590,489
Calls: 348,110 (59%)
Puts: 242,378 (41%)
Current vs Prior 7-Day Avg -67.36%
Calls: -72.62%
Puts: -59.81%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 10:50am) $91.15M
Calls: $31.38M (34%)
Puts: $59.77M (66%)
Prior (07/08) $93.03M
Calls: $31.21M (34%)
Puts: $61.82M (66%)
Current vs Prior -2.02%
Calls: +0.55%
Puts: -3.32%
Prior 7-Day Total $2.36B
Calls: $1.02B (43%)
Puts: $1.34B (57%)
Prior 7-Day Average $337.64M
Calls: $146.38M (43%)
Puts: $191.26M (57%)
Current vs Prior 7-Day Avg -73.00%
Calls: -78.56%
Puts: -68.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 10:50am) 1.02
Prior (07/08) 1.03
Current vs Prior -0.34%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg +32.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 10:50am) 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 1.55% | 8.78%8.78% | 24.32%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -70.64% | -20.57%-20.57% | -2.64%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -77.73% | -25.04%-26.34% | -4.85%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -70.64% | -20.57%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.70% | 3.08%
Calls: 8.70% | 2.94%
Puts: 8.70% | 3.23%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior +36.15% | -16.08%
Prior 7-Day Avg 6.52% | 5.15%
Calls: 6.57% | 4.26%
Puts: 6.47% | 6.03%
Current vs 7-Day Avg +33.44% | -40.15%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($59.77M). Slightly bearish P/C ratio of 1.02.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
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
10:50BEARISHNEUTRALBEARISH
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 299 of results (avg 5.1%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2110.3010.50$10.401.9%480.4012.6K
$145.00Aug 2118.0018.40$18.202.2%2.3K0.58748
$157.50Jul 244.104.20$4.152.4%680.34423
$157.50Jul 172.002.05$2.032.5%4710.262.3K
$150.00Aug 2115.7016.10$15.902.5%3610.5311.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2110.5010.60$10.550.9%5400.3216.5K
$140.00Aug 2112.6012.80$12.701.6%6410.3713.0K
$145.00Jul 246.006.10$6.051.7%2380.41674
$120.00Aug 215.505.60$5.551.8%5130.209.8K
$142.00Jul 172.602.65$2.631.9%7500.30276

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.66, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 170.500.55$0.539.4%5040.076.0K
$172.50Jul 170.550.60$0.578.8%1180.081.4K
$170.00Jul 170.650.75$0.7014.3%1.2K0.1010.1K
$149.00Jul 100.700.75$0.736.8%6.3K0.381.2K
$167.50Jul 170.800.85$0.836.0%1860.122.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.250.30$0.2817.9%13.2K0.1611.0K
$125.00Jul 170.300.35$0.3215.6%9150.054.3K
$130.00Jul 170.550.60$0.578.8%8250.089.3K
$119.00Jul 240.550.60$0.578.8%200.06--
$120.00Jul 240.600.70$0.6515.4%350.072.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 164 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1026.7030.00$28.3511.6%--1.0033
$121.00Jul 1025.6029.10$27.3512.8%--1.0012
$122.00Jul 1023.8028.10$25.9516.6%--1.0010
$125.00Jul 1022.1024.90$23.5011.9%--1.0021
$126.00Jul 1020.3024.10$22.2017.1%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Jul 1028.2032.90$30.5515.4%--0.9935
$172.50Jul 1023.7025.10$24.405.7%80.99168
$175.00Jul 1026.4027.60$27.004.4%110.99283
$170.00Jul 1021.6022.70$22.155.0%420.991.7K
$167.50Jul 1019.1019.70$19.403.1%300.991.2K

Most actively traded options today. High liquidity = easy entry/exit. 332 active (total vol 161.6K, top 16.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.400.50$0.4522.2%16.2K0.276.2K
$152.50Jul 100.100.15$0.1338.5%6.8K0.094.9K
$149.00Jul 100.700.75$0.736.8%6.3K0.381.2K
$148.00Jul 101.101.20$1.158.7%6.2K0.52919
$155.00Jul 100.050.10$0.0862.5%5.4K0.0510.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.250.30$0.2817.9%13.2K0.1611.0K
$150.00Jul 102.352.55$2.458.2%7.9K0.7312.1K
$148.00Jul 101.101.20$1.158.7%5.6K0.486.7K
$147.00Jul 100.700.75$0.736.8%4.8K0.352.7K
$140.00Jul 100.000.05$0.03166.7%3.6K0.0213.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 134.5%, max 381.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21343.4%86.5%297.1%4366
$177.50Jul 10Aug 14294.0%87.3%236.9%922.6K
$125.00Jul 10Aug 21283.2%85.7%230.5%381
$175.00Jul 10Aug 21273.3%85.1%221.2%24710.9K
$172.50Jul 10Aug 14252.6%86.6%191.6%625.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$119.00Jul 10Jul 24355.0%73.8%381.0%20144
$123.00Jul 10Jul 24306.8%71.4%329.6%21296
$124.00Jul 10Jul 24295.0%71.1%314.7%11343
$120.00Jul 10Aug 21343.4%86.5%297.1%51810.8K
$126.00Jul 10Jul 24270.8%69.1%291.7%25260

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 34.71, avg 2.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$167.50$170.00Jul 17$0.13$2.37$0.1318.23$167.63
$170.00$172.50Jul 17$0.13$2.37$0.1318.23$170.13
$175.00$177.50Jul 24$0.18$2.32$0.1812.89$175.18
$165.00$167.50Jul 17$0.19$2.31$0.1912.16$165.19
$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
$134.00$130.00Jul 17$0.38$3.62$0.389.53$133.62
$145.00$144.00Jul 10$0.10$0.90$0.109.00$144.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 294 found (best R:R 32.33, avg 2.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.85$4.85$0.1532.33$129.85
$120.00$125.00Jul 17$4.80$4.80$0.2024.00$124.80
$127.00$130.00Jul 10$2.85$2.85$0.1519.00$129.85
$120.00$125.00Jul 24$4.75$4.75$0.2519.00$124.75
$138.00$139.00Jul 17$0.90$0.90$0.109.00$138.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$152.50Jul 10$2.40$2.40$0.1024.00$152.60
$170.00$167.50Jul 24$2.35$2.35$0.1515.67$167.65
$172.50$170.00Jul 24$2.35$2.35$0.1515.67$170.15
$160.00$157.50Jul 10$2.30$2.30$0.2011.50$157.70
$167.50$165.00Jul 24$2.30$2.30$0.2011.50$165.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $2.31, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$177.50Jul 10Jul 17$0.42294.0%81.4%
$175.00Jul 10Jul 17$0.50273.3%79.2%
$172.50Jul 10Jul 17$0.54252.6%75.6%
$130.00Jul 10Jul 17$0.55224.0%69.5%
$170.00Jul 10Jul 17$0.67231.4%73.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.15343.4%79.7%
$125.00Jul 10Jul 17$0.29283.2%74.9%
$175.00Jul 10Jul 17$0.40273.3%79.2%
$170.00Jul 10Jul 17$0.45231.4%73.7%
$119.00Jul 10Jul 24$0.54355.0%73.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 1.55% of stock, avg 15.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 10$1.15$1.15$2.30$145.70$150.301.55%
$147.00Jul 10$1.73$0.73$2.46$144.54$149.461.66%
$149.00Jul 10$0.73$1.75$2.48$146.52$151.481.68%
$150.00Jul 10$0.45$2.45$2.90$147.10$152.901.96%
$146.00Jul 10$2.50$0.45$2.95$143.05$148.951.99%
$145.00Jul 10$3.25$0.28$3.53$141.47$148.532.39%
$144.00Jul 10$4.25$0.18$4.43$139.57$148.432.99%
$152.50Jul 10$0.13$4.65$4.78$147.72$157.283.23%
$143.00Jul 10$5.20$0.13$5.33$137.67$148.333.60%
$142.00Jul 10$5.95$0.08$6.03$135.97$148.034.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.21% of stock, avg 11.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$144.00Jul 10$0.13$0.18$0.31$143.69$152.81
$152.50$145.00Jul 10$0.13$0.28$0.41$144.59$152.91
$152.50$146.00Jul 10$0.13$0.45$0.58$145.42$153.08
$150.00$144.00Jul 10$0.45$0.18$0.63$143.37$150.63
$150.00$145.00Jul 10$0.45$0.28$0.73$144.27$150.73
$152.50$147.00Jul 10$0.13$0.73$0.86$146.14$153.36
$149.00$144.00Jul 10$0.73$0.18$0.91$143.09$149.91
$150.00$146.00Jul 10$0.45$0.45$0.90$145.10$150.90
$149.00$145.00Jul 10$0.73$0.28$1.01$143.99$150.01
$149.00$146.00Jul 10$0.73$0.45$1.18$144.82$150.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 304 found (best R:R 13.29, avg credit $1.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Aug 21$4.65$0.3513.29$140.35$154.65
130/135140/145Aug 21$4.55$0.4510.11$130.45$144.55
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
135/136139/140Jul 17$0.90$0.109.00$135.10$139.90
135/136143/144Jul 31$0.90$0.109.00$135.10$143.90
135/136147/148Jul 31$0.90$0.109.00$135.10$147.90
136/137146/147Jul 31$0.90$0.109.00$136.10$146.90
140/141143/144Jul 31$0.90$0.109.00$140.10$143.90
140/141147/148Jul 31$0.90$0.109.00$140.10$147.90
120/125130/135Aug 7$4.50$0.509.00$120.50$134.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 10$0.05$2.4549.00
$167.50$170.00$172.50Jul 24$0.05$2.4549.00
$157.50$160.00$162.50Jul 31$0.05$2.4549.00
$165.00$167.50$170.00Aug 7$0.05$2.4549.00
$165.00$167.50$170.00Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$167.50$170.00Jul 24$0.05$2.4549.00
$160.00$162.50$165.00Aug 14$0.05$2.4549.00
$162.50$165.00$167.50Aug 14$0.05$2.4549.00
$167.50$170.00$172.50Aug 14$0.05$2.4549.00
$120.00$125.00$130.00Jul 17$0.11$4.8944.45

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, 63 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$1.80$3.20
$152.50$155.001:2Jul 10-$0.03$2.47
$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
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-$1.16$3.84
$134.00$130.001:2Jul 17-$0.19$3.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 10.61%, avg 4.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.700.531.4%10.61%11.96%36111.4K
$148.00Aug 14$15.000.550.0%10.14%10.14%114
$149.00Aug 14$14.500.540.7%9.80%10.47%232
$150.00Aug 14$14.100.531.4%9.53%10.88%64137
$155.00Aug 21$13.400.494.7%9.05%13.78%1718.0K
$152.50Aug 14$13.100.503.0%8.85%11.89%34171
$149.00Aug 7$13.000.530.7%8.78%9.46%2427
$148.00Aug 7$12.900.540.0%8.72%8.72%4137
$150.00Aug 7$12.500.521.4%8.45%9.80%431.4K
$155.00Aug 14$12.000.484.7%8.11%12.84%11635

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 95,313
Total Puts 97,409
Put/Call Ratio 1.02
Net Difference -2,096

Prior's Put/Call Breakdown

Total Calls 79,559
Total Puts 81,590
Put/Call Ratio 1.03
Net Difference -2,031

Prior 7-Day Put/Call Summary

Total Calls 2,436,776
Total Puts 1,696,648
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