Tour v309
SPCX
SPACE EX TECH SPACEX A
$147.79 -2.87%
(7/10 11:00) ◀
|
Friday, July 10, 2026 (11:05am)
January 2026
|
▶ (7/10 11:10)
◀ 7/10 11:05 ▶

Option Volume

Detail
ℹ
Current (07/10 11:05am) 210,320
Calls: 104,253 (50%)
Puts: 106,067 (50%)
Prior (07/08) 176,102
Calls: 88,904 (50%)
Puts: 87,198 (50%)
Current vs Prior +19.43%
Calls: +17.26% (Calls)
Puts: +21.64% (Puts)
Prior 7-Day Total 4,171,125
Calls: 2,454,124 (59%)
Puts: 1,717,001 (41%)
Prior 7-Day Average 595,875
Calls: 350,589 (59%)
Puts: 245,285 (41%)
Current vs Prior 7-Day Avg -64.70%
Calls: -70.26%
Puts: -56.76%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10 11:05am) $101.97M
Calls: $34.34M (34%)
Puts: $67.63M (66%)
Prior (07/08) $98.89M
Calls: $33.58M (34%)
Puts: $65.31M (66%)
Current vs Prior +3.12%
Calls: +2.28%
Puts: +3.56%
Prior 7-Day Total $2.40B
Calls: $1.03B (43%)
Puts: $1.37B (57%)
Prior 7-Day Average $342.43M
Calls: $146.82M (43%)
Puts: $195.61M (57%)
Current vs Prior 7-Day Avg -70.22%
Calls: -76.61%
Puts: -65.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:05am) 1.02
Prior (07/08) 0.98
Current vs Prior +3.73%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +31.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10 11:05am) 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 1.86% | 8.73%8.73% | 24.29%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -64.85% | -21.07%-21.07% | -2.77%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -73.34% | -25.51%-26.81% | -4.98%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -64.85% | -21.07%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.39% | 3.10%
Calls: 6.45% | 3.03%
Puts: 8.33% | 3.17%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior +15.65% | -15.53%
Prior 7-Day Avg 6.52% | 5.15%
Calls: 6.57% | 4.26%
Puts: 6.47% | 6.03%
Current vs 7-Day Avg +13.34% | -39.76%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($67.63M). 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
11:05BEARISHNEUTRALBEARISH
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 299 of results (avg 4.7%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2117.9018.20$18.051.7%2.3K0.58748
$150.00Aug 2115.6015.90$15.751.9%3850.5311.4K
$165.00Aug 2110.2010.40$10.301.9%540.4012.6K
$155.00Jul 172.502.55$2.532.0%2.9K0.317.4K
$165.00Jul 242.452.50$2.482.0%3360.231.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2115.1015.20$15.150.7%2.6K0.429.6K
$144.00Aug 1413.4013.60$13.501.5%30.4118
$140.00Aug 2112.7012.90$12.801.6%6450.3713.0K
$146.00Aug 712.5012.70$12.601.6%100.44185
$150.00Aug 2117.7018.00$17.851.7%4240.4718.5K

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%16.9K0.236.2K
$175.00Jul 170.450.50$0.4810.4%5440.076.0K
$172.50Jul 170.550.60$0.578.8%1350.081.4K
$149.00Jul 100.550.65$0.6016.7%7.0K0.341.2K
$170.00Jul 170.650.70$0.687.4%1.2K0.1010.1K
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
$130.00Jul 170.550.60$0.578.8%9380.099.3K
$119.00Jul 240.550.60$0.578.8%200.06--
$120.00Jul 240.600.65$0.637.9%650.062.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 160 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1027.0030.00$28.5010.5%--1.0033
$121.00Jul 1025.6029.10$27.3512.8%--1.0012
$122.00Jul 1025.3026.30$25.803.9%--1.0010
$125.00Jul 1022.2024.80$23.5011.1%--1.0021
$126.00Jul 1020.3024.10$22.2017.1%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Jul 1024.0025.30$24.655.3%100.99168
$175.00Jul 1026.5027.70$27.104.4%110.99283
$170.00Jul 1021.8023.10$22.455.8%460.991.7K
$167.50Jul 1019.3019.90$19.603.1%310.991.2K
$165.00Jul 1016.8017.40$17.103.5%2610.991.5K

Most actively traded options today. High liquidity = easy entry/exit. 330 active (total vol 174.8K, top 16.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.350.40$0.3813.2%16.9K0.236.2K
$152.50Jul 100.100.15$0.1338.5%7.4K0.084.9K
$148.00Jul 100.951.05$1.0010.0%7.1K0.48919
$149.00Jul 100.550.65$0.6016.7%7.0K0.341.2K
$155.00Jul 100.050.10$0.0862.5%5.5K0.0410.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.250.30$0.2817.9%13.6K0.1711.0K
$150.00Jul 102.402.60$2.508.0%9.2K0.7712.1K
$148.00Jul 101.151.25$1.208.3%6.8K0.526.7K
$147.00Jul 100.700.80$0.7513.3%5.4K0.382.7K
$149.00Jul 101.751.85$1.805.6%3.9K0.665.0K

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 133.7%, max 391.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21349.0%86.7%302.6%4366
$125.00Jul 10Aug 21287.5%85.5%236.2%381
$175.00Jul 10Aug 21283.3%84.8%234.1%28810.9K
$172.50Jul 10Aug 14262.1%86.5%203.2%665.4K
$170.00Jul 10Aug 21239.9%84.1%185.2%61218.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$119.00Jul 10Jul 24361.6%73.6%391.5%20144
$123.00Jul 10Jul 24311.7%71.2%338.0%21296
$124.00Jul 10Jul 24299.5%70.4%325.7%11343
$120.00Jul 10Aug 21349.0%86.7%302.6%54310.8K
$126.00Jul 10Jul 24274.7%69.3%296.3%25260

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 34.71, avg 2.77)

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
$170.00$172.50Jul 24$0.22$2.28$0.2210.36$170.22
$172.50$175.00Jul 24$0.23$2.27$0.239.87$172.73
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$0.22$2.78$0.2212.64$122.78
$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. 286 found (best R:R 49.00, avg 1.95)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.90$4.90$0.1049.00$129.90
$120.00$125.00Jul 17$4.85$4.85$0.1532.33$124.85
$120.00$125.00Jul 24$4.65$4.65$0.3513.29$124.65
$120.00$125.00Jul 31$4.50$4.50$0.509.00$124.50
$130.00$134.00Jul 17$3.55$3.55$0.457.89$133.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$172.50$170.00Jul 17$2.35$2.35$0.1515.67$170.15
$175.00$172.50Jul 17$2.35$2.35$0.1515.67$172.65
$152.50$150.00Jul 10$2.30$2.30$0.2011.50$150.20
$170.00$167.50Jul 17$2.30$2.30$0.2011.50$167.70
$170.00$167.50Jul 24$2.30$2.30$0.2011.50$167.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 68 found (avg debit $2.33, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 10Jul 17$0.45283.3%78.3%
$172.50Jul 10Jul 17$0.54262.1%76.5%
$170.00Jul 10Jul 17$0.65239.9%74.0%
$130.00Jul 10Jul 17$0.75226.9%68.6%
$167.50Jul 10Jul 17$0.80217.8%72.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.15349.0%79.0%
$125.00Jul 10Jul 17$0.29287.5%74.1%
$170.00Jul 10Jul 17$0.40239.9%74.0%
$175.00Jul 10Jul 17$0.45283.3%78.3%
$119.00Jul 10Jul 24$0.54361.6%73.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 1.49% of stock, avg 15.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 10$1.00$1.20$2.20$145.80$150.201.49%
$147.00Jul 10$1.55$0.75$2.30$144.70$149.301.56%
$149.00Jul 10$0.60$1.80$2.40$146.60$151.401.62%
$146.00Jul 10$2.30$0.45$2.75$143.25$148.751.86%
$150.00Jul 10$0.38$2.50$2.88$147.12$152.881.95%
$145.00Jul 10$3.20$0.28$3.48$141.52$148.482.35%
$144.00Jul 10$3.95$0.18$4.13$139.87$148.132.79%
$152.50Jul 10$0.13$4.80$4.93$147.57$157.433.34%
$143.00Jul 10$5.00$0.13$5.13$137.87$148.133.47%
$142.00Jul 10$5.90$0.08$5.98$136.02$147.984.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.18% of stock, avg 10.81%)

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$0.45$0.58$145.42$153.08
$150.00$145.00Jul 10$0.38$0.28$0.66$144.34$150.66
$149.00$143.00Jul 10$0.60$0.13$0.73$142.27$149.73
$149.00$144.00Jul 10$0.60$0.18$0.78$143.22$149.78
$150.00$146.00Jul 10$0.38$0.45$0.83$145.17$150.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 297 found (best R:R 13.29, avg credit $1.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160165/170Aug 21$4.65$0.3513.29$155.35$169.65
120/125130/135Aug 21$4.60$0.4011.50$120.40$134.60
131/132139/140Jul 24$0.90$0.109.00$131.10$139.90
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
140/141146/147Jul 31$0.90$0.109.00$140.10$146.90
140/141147/148Jul 31$0.90$0.109.00$140.10$147.90
135/136147/148Aug 7$0.90$0.109.00$135.10$147.90
135/140145/150Aug 21$4.50$0.509.00$135.50$149.50
145/150155/160Aug 21$4.50$0.509.00$145.50$159.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.05$4.9599.00
$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$162.50Jul 31$0.05$2.4549.00
$157.50$160.00$162.50Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 24$0.05$2.4549.00
$155.00$160.00$165.00Aug 21$0.10$4.9049.00
$120.00$125.00$130.00Jul 17$0.11$4.8944.45
$135.00$140.00$145.00Aug 21$0.15$4.8532.33
$150.00$152.50$155.00Jul 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. 62 found (best net $-0.04, 60 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$1.70$3.30
$120.00$135.001:2Aug 14-$12.05$2.95
$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
$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. 73 found (best yield 10.56%, avg 4.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.600.531.5%10.56%12.05%38511.4K
$148.00Aug 14$15.000.550.1%10.15%10.29%114
$149.00Aug 14$14.500.540.8%9.81%10.63%232
$150.00Aug 14$14.100.531.5%9.54%11.04%64137
$155.00Aug 21$13.400.484.9%9.07%13.95%1738.0K
$152.50Aug 14$13.100.503.2%8.86%12.05%35171
$148.00Aug 7$12.900.540.1%8.73%8.87%4437
$149.00Aug 7$12.800.530.8%8.66%9.48%2827
$150.00Aug 7$12.300.511.5%8.32%9.82%461.4K
$155.00Aug 14$12.100.484.9%8.19%13.07%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 104,253
Total Puts 106,067
Put/Call Ratio 1.02
Net Difference -1,814

Prior's Put/Call Breakdown

Total Calls 88,904
Total Puts 87,198
Put/Call Ratio 0.98
Net Difference 1,706

Prior 7-Day Put/Call Summary

Total Calls 2,454,124
Total Puts 1,717,001
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