Tour v309
SPCX
SPACE EX TECH SPACEX A
$147.85 -2.83%
(7/10 10:55) ◀
|
Friday, July 10, 2026 (11:00am)
January 2026
|
▶ (7/10 11:05)
◀ 7/10 11:00 ▶

Option Volume

Detail
ℹ
Current (07/10 11:00am) 204,886
Calls: 101,946 (50%)
Puts: 102,940 (50%)
Prior (07/08) 170,570
Calls: 85,387 (50%)
Puts: 85,183 (50%)
Current vs Prior +20.12%
Calls: +19.39% (Calls)
Puts: +20.85% (Puts)
Prior 7-Day Total 4,158,961
Calls: 2,447,491 (59%)
Puts: 1,711,470 (41%)
Prior 7-Day Average 594,137
Calls: 349,641 (59%)
Puts: 244,495 (41%)
Current vs Prior 7-Day Avg -65.52%
Calls: -70.84%
Puts: -57.90%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 11:00am) $99.81M
Calls: $33.41M (33%)
Puts: $66.40M (67%)
Prior (07/08) $96.88M
Calls: $32.70M (34%)
Puts: $64.18M (66%)
Current vs Prior +3.03%
Calls: +2.16%
Puts: +3.47%
Prior 7-Day Total $2.39B
Calls: $1.03B (43%)
Puts: $1.36B (57%)
Prior 7-Day Average $341.19M
Calls: $146.53M (43%)
Puts: $194.66M (57%)
Current vs Prior 7-Day Avg -70.75%
Calls: -77.20%
Puts: -65.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:00am) 1.01
Prior (07/08) 1.00
Current vs Prior +1.22%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +29.78%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 11:00am) 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 1.86% | 8.76%8.76% | 24.32%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -64.86% | -20.80%-20.80% | -2.67%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -73.35% | -25.25%-26.55% | -4.89%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -64.86% | -20.80%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.47% | 2.29%
Calls: 6.25% | 2.99%
Puts: 8.70% | 1.60%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior +16.90% | -37.60%
Prior 7-Day Avg 6.52% | 5.15%
Calls: 6.57% | 4.26%
Puts: 6.47% | 6.03%
Current vs 7-Day Avg +14.57% | -55.50%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($66.40M). Slightly bearish P/C ratio of 1.01.

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
11:00BEARISHNEUTRALBEARISH
10:55BEARISHNEUTRALBEARISH
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 296 of results (avg 5.0%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 218.909.00$8.951.1%1190.365.0K
$145.00Aug 2117.9018.20$18.051.7%2.3K0.57748
$160.00Aug 2111.8012.00$11.901.7%5270.4413.3K
$146.00Jul 248.508.70$8.602.3%120.56218
$150.00Aug 2115.5015.90$15.702.5%3740.5311.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2123.8024.10$23.951.3%510.5614.1K
$145.00Aug 2115.1015.30$15.201.3%2.6K0.429.6K
$150.00Jul 176.206.30$6.251.6%2.7K0.5540.1K
$135.00Aug 2110.5010.70$10.601.9%5700.3316.5K
$142.00Jul 172.602.65$2.631.9%7700.30276

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.65, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.350.40$0.3813.2%16.8K0.236.2K
$172.50Jul 170.550.60$0.578.8%1320.081.4K
$149.00Jul 100.600.65$0.637.9%6.9K0.351.2K
$170.00Jul 170.650.70$0.687.4%1.2K0.1010.1K
$167.50Jul 170.800.85$0.836.0%6520.122.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.250.30$0.2817.9%13.6K0.1711.0K
$125.00Jul 170.300.35$0.3215.6%1.0K0.054.3K
$146.00Jul 100.400.45$0.4311.6%2.9K0.252.6K
$130.00Jul 170.550.60$0.578.8%8330.089.3K
$119.00Jul 240.550.60$0.578.8%200.06--

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 1027.0030.00$28.5010.5%--0.9933
$121.00Jul 1025.6029.10$27.3512.8%--0.9912
$122.00Jul 1024.3026.30$25.307.9%--0.9910
$125.00Jul 1022.2024.80$23.5011.1%--0.9921
$126.00Jul 1020.3024.10$22.2017.1%--0.9918
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Jul 109.4010.50$9.9511.1%4211.002.3K
$160.00Jul 1011.8012.50$12.155.8%1841.003.2K
$162.50Jul 1014.4015.10$14.754.7%421.001.2K
$165.00Jul 1016.8017.60$17.204.7%2601.001.5K
$167.50Jul 1019.4020.10$19.753.5%311.001.2K

Most actively traded options today. High liquidity = easy entry/exit. 327 active (total vol 170.4K, top 16.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.350.40$0.3813.2%16.8K0.236.2K
$152.50Jul 100.100.15$0.1338.5%7.3K0.084.9K
$149.00Jul 100.600.65$0.637.9%6.9K0.351.2K
$148.00Jul 101.001.05$1.024.9%6.9K0.49919
$155.00Jul 100.050.10$0.0862.5%5.4K0.0410.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.250.30$0.2817.9%13.6K0.1711.0K
$150.00Jul 102.402.55$2.476.1%8.6K0.7712.1K
$148.00Jul 101.101.20$1.158.7%6.7K0.516.7K
$147.00Jul 100.650.75$0.7014.3%5.3K0.372.7K
$140.00Jul 100.000.05$0.03166.7%3.7K0.0213.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 132.2%, max 388.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21347.2%86.5%301.6%4366
$125.00Jul 10Aug 21286.2%85.3%235.6%381
$175.00Jul 10Aug 21280.0%85.0%229.3%27910.9K
$172.50Jul 10Aug 14259.0%86.5%199.3%665.4K
$170.00Jul 10Aug 21237.5%84.7%180.5%60418.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$119.00Jul 10Jul 24359.2%73.6%388.3%20144
$123.00Jul 10Jul 24310.2%71.2%335.9%21296
$124.00Jul 10Jul 24298.1%70.3%323.8%11343
$120.00Jul 10Aug 21347.2%86.5%301.6%53210.8K
$126.00Jul 10Jul 24273.5%68.9%297.3%25260

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 34.71, avg 2.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$172.50Jul 17$0.11$2.39$0.1121.73$170.11
$165.00$167.50Jul 17$0.15$2.35$0.1515.67$165.15
$167.50$170.00Jul 17$0.15$2.35$0.1515.67$167.65
$172.50$175.00Jul 24$0.20$2.30$0.2011.50$172.70
$150.00$152.50Jul 10$0.25$2.25$0.259.00$150.25
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. 284 found (best R:R 32.33, avg 1.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 17$4.85$4.85$0.1532.33$124.85
$125.00$130.00Jul 17$4.85$4.85$0.1532.33$129.85
$120.00$125.00Jul 24$4.80$4.80$0.2024.00$124.80
$130.00$134.00Jul 17$3.65$3.65$0.3510.43$133.65
$140.00$141.00Jul 10$0.90$0.90$0.109.00$140.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$162.50Jul 17$2.35$2.35$0.1515.67$162.65
$167.50$165.00Jul 17$2.35$2.35$0.1515.67$165.15
$170.00$167.50Jul 24$2.30$2.30$0.2011.50$167.70
$172.50$170.00Jul 24$2.30$2.30$0.2011.50$170.20
$152.50$150.00Jul 10$2.28$2.28$0.2210.36$150.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 68 found (avg debit $2.32, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 10Jul 17$0.47280.0%78.8%
$172.50Jul 10Jul 17$0.54259.0%76.1%
$170.00Jul 10Jul 17$0.65237.5%73.6%
$167.50Jul 10Jul 17$0.80215.0%71.7%
$130.00Jul 10Jul 17$0.85226.1%69.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.15347.2%79.3%
$170.00Jul 10Jul 17$0.15237.5%73.6%
$125.00Jul 10Jul 17$0.29286.2%74.4%
$175.00Jul 10Jul 17$0.40280.0%78.8%
$119.00Jul 10Jul 24$0.54359.2%73.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 1.47% of stock, avg 15.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 10$1.02$1.15$2.17$145.83$150.171.47%
$147.00Jul 10$1.60$0.70$2.30$144.70$149.301.56%
$149.00Jul 10$0.63$1.75$2.38$146.62$151.381.61%
$146.00Jul 10$2.33$0.43$2.76$143.24$148.761.87%
$150.00Jul 10$0.38$2.47$2.85$147.15$152.851.93%
$145.00Jul 10$3.25$0.28$3.53$141.47$148.532.39%
$144.00Jul 10$3.90$0.18$4.08$139.92$148.082.76%
$152.50Jul 10$0.13$4.75$4.88$147.62$157.383.30%
$143.00Jul 10$5.00$0.13$5.13$137.87$148.133.47%
$142.00Jul 10$5.85$0.08$5.93$136.07$147.934.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.18% of stock, avg 10.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$143.00Jul 10$0.13$0.13$0.26$142.74$152.76
$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
$150.00$143.00Jul 10$0.38$0.13$0.51$142.49$150.51
$150.00$144.00Jul 10$0.38$0.18$0.56$143.44$150.56
$152.50$146.00Jul 10$0.13$0.43$0.56$145.44$153.06
$150.00$145.00Jul 10$0.38$0.28$0.66$144.34$150.66
$149.00$143.00Jul 10$0.63$0.13$0.76$142.24$149.76
$149.00$144.00Jul 10$0.63$0.18$0.81$143.19$149.81
$150.00$146.00Jul 10$0.38$0.43$0.81$145.19$150.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 304 found (best R:R 13.29, avg credit $1.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Aug 21$4.65$0.3513.29$120.35$134.65
155/160165/170Aug 21$4.55$0.4510.11$155.45$169.55
135/136140/141Jul 17$0.90$0.109.00$135.10$140.90
131/132139/140Jul 24$0.90$0.109.00$131.10$139.90
135/136143/144Jul 31$0.90$0.109.00$135.10$143.90
135/136145/146Jul 31$0.90$0.109.00$135.10$145.90
135/136146/147Jul 31$0.90$0.109.00$135.10$146.90
136/137144/145Jul 31$0.90$0.109.00$136.10$144.90
140/141143/144Jul 31$0.90$0.109.00$140.10$143.90
140/141145/146Jul 31$0.90$0.109.00$140.10$145.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 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
$155.00$157.50$160.00Jul 24$0.05$2.4549.00
$157.50$160.00$162.50Aug 7$0.05$2.4549.00
$160.00$162.50$165.00Aug 7$0.05$2.4549.00
$165.00$167.50$170.00Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$152.50$155.00$157.50Jul 24$0.05$2.4549.00
$155.00$157.50$160.00Jul 31$0.05$2.4549.00
$120.00$125.00$130.00Jul 17$0.11$4.8944.45
$162.50$165.00$167.50Jul 10$0.10$2.4024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 63 found (best net $-0.04, 61 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$1.70$3.30
$120.00$135.001:2Aug 14-$12.00$3.00
$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
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-$0.67$4.33
$150.00$145.001:2Jul 17-$1.15$3.85
$130.00$125.001:2Jul 31-$1.16$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 10.48%, avg 4.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.500.531.4%10.48%11.94%37411.4K
$148.00Aug 14$15.000.550.1%10.15%10.25%114
$149.00Aug 14$14.500.540.8%9.81%10.59%232
$150.00Aug 14$14.100.531.4%9.54%10.99%64137
$155.00Aug 21$13.400.484.8%9.06%13.90%1728.0K
$152.50Aug 14$13.100.503.1%8.86%12.01%35171
$148.00Aug 7$12.900.540.1%8.73%8.83%4337
$149.00Aug 7$12.800.530.8%8.66%9.44%2827
$150.00Aug 7$12.300.511.4%8.32%9.77%441.4K
$155.00Aug 14$12.100.484.8%8.18%13.02%12635

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 101,946
Total Puts 102,940
Put/Call Ratio 1.01
Net Difference -994

Prior's Put/Call Breakdown

Total Calls 85,387
Total Puts 85,183
Put/Call Ratio 1.00
Net Difference 204

Prior 7-Day Put/Call Summary

Total Calls 2,447,491
Total Puts 1,711,470
Average Put/Call Ratio 0.78
Ratio Trend Rising

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