Tour v309
SPCX
SPACE EX TECH SPACEX A
$148.35 -2.50%
(7/10 11:15) ◀
|
Friday, July 10, 2026 (11:20am)
January 2026
|
▶ (7/10 11:25)
◀ 7/10 11:20 ▶

Option Volume

Detail
ℹ
Current (07/10 11:20am) 226,985
Calls: 114,277 (50%)
Puts: 112,708 (50%)
Prior (07/08) 188,029
Calls: 96,257 (51%)
Puts: 91,772 (49%)
Current vs Prior +20.72%
Calls: +18.72% (Calls)
Puts: +22.81% (Puts)
Prior 7-Day Total 4,204,931
Calls: 2,471,852 (59%)
Puts: 1,733,079 (41%)
Prior 7-Day Average 600,704
Calls: 353,121 (59%)
Puts: 247,582 (41%)
Current vs Prior 7-Day Avg -62.21%
Calls: -67.64%
Puts: -54.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 11:20am) $106.79M
Calls: $37.47M (35%)
Puts: $69.32M (65%)
Prior (07/08) $102.65M
Calls: $35.36M (34%)
Puts: $67.29M (66%)
Current vs Prior +4.03%
Calls: +5.96%
Puts: +3.02%
Prior 7-Day Total $2.41B
Calls: $1.03B (43%)
Puts: $1.38B (57%)
Prior 7-Day Average $344.54M
Calls: $147.73M (43%)
Puts: $196.81M (57%)
Current vs Prior 7-Day Avg -69.01%
Calls: -74.64%
Puts: -64.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:20am) 0.99
Prior (07/08) 0.95
Current vs Prior +3.45%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg +27.43%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 11:20am) 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 1.72% | 8.66%8.66% | 24.17%
Prior 5.29% | 11.06%11.06% | 24.98%
Current vs Prior -67.53% | -21.67%-21.67% | -3.27%
Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%
Current vs 7-Day Avg -75.37% | -26.08%-27.37% | -5.47%
Prior 7-Day Eod 5.29% | 11.06%-- | --
Current vs 7-Day Eod -67.53% | -21.67%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.87% | 2.29%
Calls: 8.33% | 2.90%
Puts: 7.41% | 1.68%
Prior 6.39% | 3.67%
Calls: 7.79% | 3.47%
Puts: 5.00% | 3.87%
Current vs Prior +23.16% | -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 +20.71% | -55.50%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($69.32M).

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
11:20BEARISHNEUTRALMIXED
11:15BEARISHNEUTRALMIXED
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 306 of results (avg 4.7%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 149.209.30$9.251.1%120.39465
$145.00Aug 2118.2018.40$18.301.1%2.3K0.58748
$125.00Jul 1723.4023.80$23.601.7%20.94521
$150.00Aug 2115.8016.10$15.951.9%4450.5411.4K
$165.00Aug 2110.3010.50$10.401.9%560.4012.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2114.9015.00$14.950.7%2.7K0.429.6K
$152.50Jul 177.407.50$7.451.3%4390.611.5K
$130.00Aug 147.407.50$7.451.3%570.271.4K
$140.00Aug 2112.4012.60$12.501.6%6550.3713.0K
$150.00Jul 175.906.00$5.951.7%3.1K0.5440.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.63, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.350.40$0.3813.2%19.1K0.266.2K
$177.50Jul 170.400.45$0.4311.6%600.061.1K
$175.00Jul 170.450.50$0.4810.4%5890.076.0K
$172.50Jul 170.550.60$0.578.8%1370.081.4K
$170.00Jul 170.650.70$0.687.4%1.3K0.1010.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Jul 100.250.30$0.2817.9%3.1K0.182.6K
$125.00Jul 170.250.30$0.2817.9%1.1K0.044.3K
$147.00Jul 100.450.50$0.4810.4%5.7K0.302.7K
$130.00Jul 170.500.55$0.539.4%9670.089.3K
$119.00Jul 240.500.60$0.5518.2%470.06--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 166 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1728.1029.00$28.553.2%71.00255
$120.00Jul 1027.0030.00$28.5010.5%--0.9933
$121.00Jul 1025.6029.10$27.3512.8%--0.9912
$122.00Jul 1025.3026.80$26.055.8%--0.9910
$125.00Jul 1022.2024.80$23.5011.1%--0.9921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Jul 109.009.50$9.255.4%4351.002.3K
$160.00Jul 1011.5011.90$11.703.4%2411.003.2K
$162.50Jul 1014.0014.40$14.202.8%491.001.2K
$165.00Jul 1016.5016.90$16.702.4%2681.001.5K
$167.50Jul 1019.0019.50$19.252.6%411.001.2K

Most actively traded options today. High liquidity = easy entry/exit. 341 active (total vol 189.3K, top 19.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.350.40$0.3813.2%19.1K0.266.2K
$148.00Jul 101.151.25$1.208.3%8.9K0.56919
$152.50Jul 100.100.15$0.1338.5%8.3K0.094.9K
$149.00Jul 100.650.75$0.7014.3%7.5K0.401.2K
$155.00Jul 100.050.10$0.0862.5%5.7K0.0510.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 100.150.20$0.1827.8%14.6K0.1211.0K
$150.00Jul 102.002.10$2.054.9%9.5K0.7512.1K
$148.00Jul 100.800.85$0.836.0%7.6K0.446.7K
$147.00Jul 100.450.50$0.4810.4%5.7K0.302.7K
$149.00Jul 101.301.40$1.357.4%3.9K0.605.0K

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 150.2%, max 410.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 10Aug 21362.7%85.9%322.3%4366
$177.50Jul 10Aug 14305.7%86.7%252.6%1012.6K
$125.00Jul 10Aug 21300.2%85.3%252.1%381
$175.00Jul 10Aug 21283.8%84.0%238.1%29710.9K
$172.50Jul 10Aug 14262.1%86.0%204.7%695.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$119.00Jul 10Jul 24375.5%73.6%410.0%47144
$123.00Jul 10Jul 24324.8%70.3%361.7%21296
$124.00Jul 10Jul 24312.4%69.7%348.4%11343
$120.00Jul 10Aug 21362.6%85.9%322.1%59910.8K
$126.00Jul 10Jul 24287.1%68.9%316.9%26260

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 2.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.15$2.35$0.1515.67$175.15
$165.00$167.50Jul 17$0.17$2.33$0.1713.71$165.17
$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$0.10$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$0.18$2.82$0.1815.67$122.82
$134.00$130.00Jul 17$0.35$3.65$0.3510.43$133.65
$146.00$145.00Jul 10$0.10$0.90$0.109.00$145.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 289 found (best R:R 19.00, avg 1.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$134.00Jul 17$3.80$3.80$0.2019.00$133.80
$125.00$130.00Jul 17$4.70$4.70$0.3015.67$129.70
$127.00$130.00Jul 10$2.80$2.80$0.2014.00$129.80
$120.00$125.00Jul 31$4.40$4.40$0.607.33$124.40
$122.00$125.00Jul 10$2.55$2.55$0.455.67$124.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$167.50$165.00Jul 24$2.35$2.35$0.1515.67$165.15
$170.00$167.50Jul 24$2.35$2.35$0.1515.67$167.65
$175.00$172.50Jul 24$2.35$2.35$0.1515.67$172.65
$177.50$175.00Jul 24$2.35$2.35$0.1515.67$175.15
$165.00$162.50Jul 17$2.30$2.30$0.2011.50$162.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $2.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 10Jul 17$0.05362.7%80.1%
$125.00Jul 10Jul 17$0.10300.2%72.8%
$177.50Jul 10Jul 17$0.40305.7%80.2%
$175.00Jul 10Jul 17$0.45283.8%77.1%
$172.50Jul 10Jul 17$0.54262.1%75.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 10Jul 17$0.10283.8%77.1%
$120.00Jul 10Jul 17$0.15362.6%80.1%
$125.00Jul 10Jul 17$0.25300.1%72.8%
$130.00Jul 10Jul 17$0.50238.1%68.4%
$170.00Jul 10Jul 17$0.50239.9%72.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 1.37% of stock, avg 15.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$148.00Jul 10$1.20$0.83$2.03$145.97$150.031.37%
$149.00Jul 10$0.70$1.35$2.05$146.95$151.051.38%
$147.00Jul 10$1.83$0.48$2.31$144.69$149.311.56%
$150.00Jul 10$0.38$2.05$2.43$147.57$152.431.64%
$146.00Jul 10$2.58$0.28$2.86$143.14$148.861.93%
$145.00Jul 10$3.50$0.18$3.68$141.32$148.682.48%
$152.50Jul 10$0.13$4.30$4.43$148.07$156.932.99%
$144.00Jul 10$4.45$0.13$4.58$139.42$148.583.09%
$143.00Jul 10$5.30$0.08$5.38$137.62$148.383.63%
$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. 165 found (cheapest 0.18% of stock, avg 10.93%)

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$0.18$0.31$144.69$152.81
$152.50$146.00Jul 10$0.13$0.28$0.41$145.59$152.91
$150.00$144.00Jul 10$0.38$0.13$0.51$143.49$150.51
$150.00$145.00Jul 10$0.38$0.18$0.56$144.44$150.56
$152.50$147.00Jul 10$0.13$0.48$0.61$146.39$153.11
$150.00$146.00Jul 10$0.38$0.28$0.66$145.34$150.66
$149.00$144.00Jul 10$0.70$0.13$0.83$143.17$149.83
$150.00$147.00Jul 10$0.38$0.48$0.86$146.14$150.86
$149.00$145.00Jul 10$0.70$0.18$0.88$144.12$149.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 307 found (best R:R 19.00, avg credit $1.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Aug 21$4.75$0.2519.00$120.25$134.75
140/145150/155Aug 21$4.65$0.3513.29$140.35$154.65
155/160165/170Aug 21$4.65$0.3513.29$155.35$169.65
120/125130/135Aug 7$4.60$0.4011.50$120.40$134.60
150/155160/165Aug 21$4.60$0.4011.50$150.40$164.60
135/136140/141Jul 17$0.90$0.109.00$135.10$140.90
125/130135/140Aug 14$4.50$0.509.00$125.50$139.50
130/134140/144Aug 14$3.60$0.409.00$130.40$143.60
135/136149/150Aug 14$0.90$0.109.00$135.10$149.90
137/138149/150Aug 14$0.90$0.109.00$137.10$149.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 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
$172.50$175.00$177.50Jul 24$0.05$2.4549.00
$167.50$170.00$172.50Aug 7$0.05$2.4549.00
$150.00$152.50$155.00Aug 14$0.05$2.4549.00
$172.50$175.00$177.50Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Jul 10$0.05$2.4549.00
$162.50$165.00$167.50Jul 10$0.05$2.4549.00
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$150.00$152.50$155.00Jul 24$0.05$2.4549.00
$157.50$160.00$162.50Jul 24$0.05$2.4549.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 67 found (best net $-0.03, 64 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
$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-$0.70$4.30
$150.00$145.001:2Jul 17-$0.95$4.05
$130.00$125.001:2Jul 31-$1.07$3.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 73 found (best yield 10.65%, avg 4.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$15.800.541.1%10.65%11.76%44511.4K
$149.00Aug 14$14.400.540.4%9.71%10.14%232
$150.00Aug 14$14.100.531.1%9.50%10.62%64137
$155.00Aug 21$13.500.494.5%9.10%13.58%1748.0K
$152.50Aug 14$13.100.502.8%8.83%11.63%35171
$149.00Aug 7$12.800.530.4%8.63%9.07%2827
$150.00Aug 7$12.600.521.1%8.49%9.61%541.4K
$155.00Aug 14$12.100.484.5%8.16%12.64%20635
$160.00Aug 21$11.900.457.8%8.02%15.87%54913.3K
$152.50Aug 7$11.200.492.8%7.55%10.35%56190

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 114,277
Total Puts 112,708
Put/Call Ratio 0.99
Net Difference 1,569

Prior's Put/Call Breakdown

Total Calls 96,257
Total Puts 91,772
Put/Call Ratio 0.95
Net Difference 4,485

Prior 7-Day Put/Call Summary

Total Calls 2,471,852
Total Puts 1,733,079
Average Put/Call Ratio 0.77
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