Tour v309
SPCX
SPACE EX TECH SPACEX A
$148.29 -2.54%
(7/10 11:05) ◀
|
Friday, July 10, 2026 (11:10am)
January 2026
|
▶ (7/10 11:15)
◀ 7/10 11:10 ▶

Option Volume

Detail
ℹ
Current (07/10 11:10am) 216,559
Calls: 108,281 (50%)
Puts: 108,278 (50%)
Prior (07/08) 179,986
Calls: 91,329 (51%)
Puts: 88,657 (49%)
Current vs Prior +20.32%
Calls: +18.56% (Calls)
Puts: +22.13% (Puts)
Prior 7-Day Total 4,183,070
Calls: 2,459,471 (59%)
Puts: 1,723,599 (41%)
Prior 7-Day Average 597,581
Calls: 351,353 (59%)
Puts: 246,228 (41%)
Current vs Prior 7-Day Avg -63.76%
Calls: -69.18%
Puts: -56.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 11:10am) $102.67M
Calls: $35.78M (35%)
Puts: $66.89M (65%)
Prior (07/08) $100.13M
Calls: $34.35M (34%)
Puts: $65.78M (66%)
Current vs Prior +2.54%
Calls: +4.17%
Puts: +1.69%
Prior 7-Day Total $2.41B
Calls: $1.03B (43%)
Puts: $1.38B (57%)
Prior 7-Day Average $343.72M
Calls: $147.23M (43%)
Puts: $196.49M (57%)
Current vs Prior 7-Day Avg -70.13%
Calls: -75.70%
Puts: -65.96%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:10am) 1.00
Prior (07/08) 0.97
Current vs Prior +3.01%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +28.53%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 11:10am) 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 1.77% | 8.63%8.63% | 24.18%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -66.62% | -21.95%-21.95% | -3.23%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -74.69% | -26.33%-27.62% | -5.43%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -66.62% | -21.95%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.58% | 1.57%
Calls: 4.27% | 1.46%
Puts: 6.90% | 1.68%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior -12.68% | -57.22%
Prior 7-Day Avg 6.52% | 5.15%
Calls: 6.57% | 4.26%
Puts: 6.47% | 6.03%
Current vs 7-Day Avg -14.42% | -69.49%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($66.89M).

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
11:10BEARISHNEUTRALMIXED
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 309 of results (avg 4.8%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 147.908.00$7.951.3%120.3483
$145.00Jul 176.806.90$6.851.5%1.6K0.621.9K
$145.00Aug 2118.0018.30$18.151.7%2.3K0.58748
$150.00Aug 2115.7016.00$15.851.9%3880.5311.4K
$155.00Jul 172.602.65$2.631.9%2.9K0.327.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2123.6023.90$23.751.3%730.5514.1K
$152.50Jul 177.507.60$7.551.3%4300.611.5K
$145.00Aug 2114.9015.10$15.001.3%2.7K0.429.6K
$146.00Jul 246.306.40$6.351.6%1270.43172
$140.00Aug 2112.5012.70$12.601.6%6550.3713.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.64, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.400.45$0.4311.6%18.1K0.256.2K
$177.50Jul 170.400.45$0.4311.6%560.061.1K
$175.00Jul 170.500.55$0.539.4%5620.076.0K
$172.50Jul 170.550.60$0.578.8%1360.081.4K
$170.00Jul 170.650.70$0.687.4%1.2K0.1010.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.250.30$0.2817.9%1.1K0.044.3K
$146.00Jul 100.300.35$0.3215.6%3.0K0.212.6K
$130.00Jul 170.500.55$0.539.4%9490.089.3K
$119.00Jul 240.500.60$0.5518.2%470.06--
$147.00Jul 100.550.60$0.578.8%5.6K0.322.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 165 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 1025.3027.30$26.307.6%--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
$177.50Jul 1028.4032.90$30.6514.7%--0.9935
$172.50Jul 1024.0025.30$24.655.3%100.99168
$175.00Jul 1026.5027.50$27.003.7%110.99283
$170.00Jul 1021.4022.20$21.803.7%560.991.7K
$167.50Jul 1019.0019.70$19.353.6%410.991.2K

Most actively traded options today. High liquidity = easy entry/exit. 340 active (total vol 180.7K, top 18.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.400.45$0.4311.6%18.1K0.256.2K
$148.00Jul 101.151.20$1.174.3%8.6K0.53919
$152.50Jul 100.100.15$0.1338.5%7.5K0.094.9K
$149.00Jul 100.650.75$0.7014.3%7.1K0.381.2K
$155.00Jul 100.050.10$0.0862.5%5.6K0.0510.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.200.25$0.2321.7%13.9K0.1411.0K
$150.00Jul 102.102.20$2.154.7%9.2K0.7512.1K
$148.00Jul 100.900.95$0.935.4%7.1K0.476.7K
$147.00Jul 100.550.60$0.578.8%5.6K0.322.7K
$149.00Jul 101.401.50$1.456.9%3.9K0.625.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 140.6%, max 400.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21354.8%86.2%311.5%4366
$177.50Jul 10Aug 14302.5%87.0%247.8%1012.6K
$125.00Jul 10Aug 21293.4%85.2%244.4%381
$175.00Jul 10Aug 21281.1%84.7%231.9%29310.9K
$172.50Jul 10Aug 14259.8%86.6%199.8%665.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$119.00Jul 10Jul 24367.4%73.4%400.3%47144
$123.00Jul 10Jul 24317.7%70.7%349.4%21296
$124.00Jul 10Jul 24305.5%70.5%333.3%11343
$120.00Jul 10Aug 21354.8%86.2%311.5%54910.8K
$126.00Jul 10Jul 24280.6%69.6%303.3%25260

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 49.00, avg 3.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$177.50Jul 17$0.10$2.40$0.1024.00$175.10
$170.00$172.50Jul 17$0.11$2.39$0.1121.73$170.11
$167.50$170.00Jul 17$0.15$2.35$0.1515.67$167.65
$175.00$177.50Jul 24$0.17$2.33$0.1713.71$175.17
$165.00$167.50Jul 17$0.19$2.31$0.1912.16$165.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.10$4.90$0.1049.00$124.90
$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$0.37$3.63$0.379.81$133.63
$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. 289 found (best R:R 49.00, avg 1.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 17$4.90$4.90$0.1049.00$124.90
$125.00$130.00Jul 17$4.85$4.85$0.1532.33$129.85
$122.00$125.00Jul 10$2.80$2.80$0.2014.00$124.80
$130.00$134.00Jul 17$3.65$3.65$0.3510.43$133.65
$120.00$125.00Jul 31$4.55$4.55$0.4510.11$124.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$172.50Jul 10$2.35$2.35$0.1515.67$172.65
$165.00$162.50Jul 17$2.35$2.35$0.1515.67$162.65
$152.50$150.00Jul 10$2.30$2.30$0.2011.50$150.20
$170.00$167.50Jul 24$2.30$2.30$0.2011.50$167.70
$167.50$165.00Jul 24$2.25$2.25$0.259.00$165.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $2.25, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 10Jul 17$0.10293.4%72.5%
$177.50Jul 10Jul 17$0.40302.5%80.4%
$175.00Jul 10Jul 17$0.50281.1%79.1%
$172.50Jul 10Jul 17$0.54259.8%75.5%
$170.00Jul 10Jul 17$0.65237.9%72.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.15354.8%79.9%
$125.00Jul 10Jul 17$0.25293.4%72.5%
$175.00Jul 10Jul 17$0.25281.1%79.1%
$172.50Jul 10Jul 17$0.40259.8%75.5%
$130.00Jul 10Jul 17$0.50232.2%68.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 1.42% of stock, avg 15.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 10$1.17$0.93$2.10$145.90$150.101.42%
$149.00Jul 10$0.70$1.45$2.15$146.85$151.151.45%
$147.00Jul 10$1.80$0.57$2.37$144.63$149.371.60%
$150.00Jul 10$0.43$2.15$2.58$147.42$152.581.74%
$146.00Jul 10$2.53$0.32$2.85$143.15$148.851.92%
$145.00Jul 10$3.30$0.23$3.53$141.47$148.532.38%
$144.00Jul 10$4.25$0.13$4.38$139.62$148.382.95%
$152.50Jul 10$0.13$4.45$4.58$147.92$157.083.09%
$143.00Jul 10$5.00$0.08$5.08$137.92$148.083.43%
$142.00Jul 10$6.30$0.08$6.38$135.62$148.384.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 164 found (cheapest 0.18% of stock, avg 11.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$144.00Jul 10$0.13$0.13$0.26$143.74$152.76
$152.50$145.00Jul 10$0.13$0.23$0.36$144.64$152.86
$152.50$146.00Jul 10$0.13$0.32$0.45$145.55$152.95
$150.00$144.00Jul 10$0.43$0.13$0.56$143.44$150.56
$150.00$145.00Jul 10$0.43$0.23$0.66$144.34$150.66
$152.50$147.00Jul 10$0.13$0.57$0.70$146.30$153.20
$150.00$146.00Jul 10$0.43$0.32$0.75$145.25$150.75
$149.00$144.00Jul 10$0.70$0.13$0.83$143.17$149.83
$149.00$145.00Jul 10$0.70$0.23$0.93$144.07$149.93
$150.00$147.00Jul 10$0.43$0.57$1.00$146.00$151.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 294 found (best R:R 11.50, avg credit $1.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Aug 21$4.60$0.4011.50$120.40$134.60
120/125130/135Aug 7$4.55$0.4510.11$120.45$134.55
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
155/160165/170Aug 21$4.55$0.4510.11$155.45$169.55
135/136137/138Jul 17$0.90$0.109.00$135.10$137.90
139/140145/146Jul 31$0.90$0.109.00$139.10$145.90
139/140146/147Jul 31$0.90$0.109.00$139.10$146.90
139/140147/148Jul 31$0.90$0.109.00$139.10$147.90
134/135145/146Aug 7$0.90$0.109.00$134.10$145.90
140/145150/155Aug 21$4.50$0.509.00$140.50$154.50

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
$155.00$157.50$160.00Jul 10$0.05$2.4549.00
$130.00$135.00$140.00Jul 31$0.10$4.9049.00
$160.00$162.50$165.00Aug 7$0.05$2.4549.00
$165.00$167.50$170.00Aug 7$0.05$2.4549.00
$172.50$175.00$177.50Aug 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 10$0.05$2.4549.00
$157.50$160.00$162.50Jul 10$0.05$2.4549.00
$120.00$125.00$130.00Jul 17$0.15$4.8532.33
$130.00$135.00$140.00Aug 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. 64 found (best net $-0.03, 61 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$1.75$3.25
$120.00$135.001:2Aug 14-$12.25$2.75
$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
$130.00$125.001:2Jul 17-$0.03$4.97
$125.00$120.001:2Jul 17-$0.08$4.92
$125.00$120.001:2Jul 31-$0.68$4.32
$130.00$125.001:2Jul 31-$1.11$3.89
$150.00$145.001:2Jul 17-$1.15$3.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 10.59%, avg 4.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.700.531.1%10.59%11.74%38811.4K
$149.00Aug 14$15.000.540.5%10.12%10.59%232
$150.00Aug 14$14.100.531.1%9.51%10.66%64137
$155.00Aug 21$13.500.494.5%9.10%13.63%1738.0K
$152.50Aug 14$13.100.502.8%8.83%11.67%35171
$149.00Aug 7$12.800.530.5%8.63%9.11%2827
$150.00Aug 7$12.300.521.1%8.29%9.45%481.4K
$155.00Aug 14$12.300.484.5%8.29%12.82%14635
$160.00Aug 21$11.900.447.9%8.02%15.92%53813.3K
$157.50Aug 14$11.300.456.2%7.62%13.83%572

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 108,281
Total Puts 108,278
Put/Call Ratio 1.00
Net Difference 3

Prior's Put/Call Breakdown

Total Calls 91,329
Total Puts 88,657
Put/Call Ratio 0.97
Net Difference 2,672

Prior 7-Day Put/Call Summary

Total Calls 2,459,471
Total Puts 1,723,599
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