Tour v323
SPCX
SPACE EX TECH SPACEX A
$138.98 -4.35%
(7/13 12:40) ◀
|
Monday, July 13, 2026 (12:45pm)
January 2026
|
▶ (7/13 12:50)
◀ 7/13 12:45 ▶

Option Volume

Detail
ℹ
Current (07/13 12:45pm) 351,305
Calls: 151,954 (43%)
Puts: 199,351 (57%)
Prior (07/10) 350,158
Calls: 188,740 (54%)
Puts: 161,418 (46%)
Current vs Prior +0.33%
Calls: -19.49% (Calls)
Puts: +23.50% (Puts)
Prior 7-Day Total 4,682,762
Calls: 2,695,097 (58%)
Puts: 1,987,665 (42%)
Prior 7-Day Average 668,966
Calls: 385,013 (58%)
Puts: 283,952 (42%)
Current vs Prior 7-Day Avg -47.49%
Calls: -60.53%
Puts: -29.79%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13 12:45pm) $265.67M
Calls: $77.46M (29%)
Puts: $188.21M (71%)
Prior (07/10) $146.88M
Calls: $52.78M (36%)
Puts: $94.09M (64%)
Current vs Prior +80.88%
Calls: +46.74%
Puts: +100.03%
Prior 7-Day Total $2.75B
Calls: $1.12B (41%)
Puts: $1.63B (59%)
Prior 7-Day Average $393.15M
Calls: $159.62M (41%)
Puts: $233.53M (59%)
Current vs Prior 7-Day Avg -32.43%
Calls: -51.48%
Puts: -19.40%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 12:45pm) 1.31
Prior (07/10) 0.86
Current vs Prior +53.40%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg +61.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13 12:45pm) 2,593,052
Calls: 1,247,419 (48%)
Puts: 1,345,633 (52%)
Prior (07/10) 3,015,708
Calls: 1,599,845 (53%)
Puts: 1,415,863 (47%)
Current vs Prior -14.02%
Prior 7-Day Total 17,407,803
Calls: 9,111,612 (52%)
Puts: 8,296,191 (48%)
Prior 7-Day Average 2,486,829
Calls: 1,301,658 (52%)
Puts: 1,185,170 (48%)
Current vs Prior 7-Day Avg +4.27%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 6.80% | 10.22%6.80% | 23.74%
Prior 8.88% | 10.43%8.88% | 24.60%
Current vs Prior -23.41% | -2.01%-23.41% | -3.49%
Prior 7-Day Avg 7.30% | 11.50%11.32% | 25.37%
Current vs 7-Day Avg -6.80% | -11.17%-39.91% | -6.42%
Prior 7-Day Eod 8.88% | 10.43%8.88% | 24.60%
Current vs 7-Day Eod -23.41% | -2.01%-23.41% | -3.49%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.12% | 4.23%
Calls: 4.00% | 4.08%
Puts: 2.25% | 4.38%
Prior 3.23% | 1.64%
Calls: 3.85% | 1.65%
Puts: 2.60% | 1.63%
Current vs Prior -3.41% | +157.93%
Prior 7-Day Avg 5.97% | 4.56%
Calls: 6.12% | 3.83%
Puts: 5.83% | 5.29%
Current vs 7-Day Avg -47.75% | -7.27%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($188.21M). Elevated premium activity with dollar volume up 81% vs prior. Bearish P/C ratio of 1.31 indicates protective positioning. P/C ratio rising 53% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHNEUTRALBEARISH
10:00BEARISHNEUTRALMIXED
09:55BEARISHNEUTRALMIXED
09:50BEARISHNEUTRALBEARISH
09:45BEARISHNEUTRALBEARISH
09:40BEARISHNEUTRALBEARISH
09:35BEARISHNEUTRALMIXED

📈 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 285 of results (avg 4.1%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 216.706.80$6.751.5%2.4K0.3112.8K
$145.00Aug 2112.6012.80$12.701.6%3240.493.0K
$136.00Jul 176.106.20$6.151.6%4620.629
$141.00Jul 245.906.00$5.951.7%4840.48--
$141.00Aug 711.2011.40$11.301.8%260.513
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2115.7015.90$15.801.3%1.6K0.4614.1K
$141.00Aug 1415.1015.30$15.201.3%150.478
$139.00Aug 1414.0014.20$14.101.4%1.0K0.4516
$120.00Aug 217.007.10$7.051.4%2.2K0.2610.3K
$135.00Aug 2113.1013.30$13.201.5%2.7K0.4118.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.63, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 170.300.35$0.3215.6%2.3K0.0614.9K
$162.50Jul 170.350.40$0.3813.2%8400.061.7K
$160.00Jul 170.450.50$0.4810.4%4.9K0.0814.0K
$157.50Jul 170.550.60$0.578.8%2.2K0.102.7K
$155.00Jul 170.700.75$0.736.8%6.5K0.129.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 170.300.35$0.3215.6%3.8K0.065.1K
$112.00Jul 240.550.60$0.578.8%230.066
$125.00Jul 170.600.65$0.637.9%5.8K0.105.1K
$113.00Jul 240.600.65$0.637.9%120.076
$114.00Jul 240.650.70$0.687.4%220.075

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 142 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1723.2024.80$24.006.7%91.009
$120.00Jul 1718.6020.00$19.307.3%5890.93258
$113.00Jul 2425.1029.10$27.1014.8%40.92--
$114.00Jul 2424.0028.10$26.0515.7%40.92--
$117.00Jul 2421.8024.50$23.1511.7%10.90--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1726.0026.80$26.403.0%2250.947.1K
$162.50Jul 1723.6024.40$24.003.3%310.941.4K
$160.00Jul 1721.2021.90$21.553.2%5490.9214.1K
$157.50Jul 1718.5019.50$19.005.3%1070.901.5K
$155.00Jul 1716.5017.00$16.753.0%1.3K0.888.1K

Most actively traded options today. High liquidity = easy entry/exit. 300 active (total vol 244.9K, top 17.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.201.30$1.258.0%13.1K0.2013.0K
$145.00Jul 172.202.30$2.254.4%10.2K0.324.3K
$140.00Jul 174.004.10$4.052.5%8.8K0.482.1K
$155.00Jul 170.700.75$0.736.8%6.5K0.129.2K
$160.00Jul 170.450.50$0.4810.4%4.9K0.0814.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.702.80$2.753.6%17.4K0.3524.7K
$130.00Jul 171.351.40$1.383.6%14.1K0.209.9K
$140.00Jul 174.905.10$5.004.0%13.5K0.5214.6K
$155.00Aug 2125.0025.60$25.302.4%13.3K0.6020.9K
$150.00Jul 1712.1012.50$12.303.3%7.5K0.8040.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 7.9%, max 14.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 2197.8%85.2%14.8%4.6K27.6K
$115.00Jul 17Aug 2197.3%86.7%12.2%1361
$162.50Jul 17Aug 1493.7%87.1%7.6%8831.8K
$160.00Jul 17Aug 2191.3%85.0%7.5%5.6K27.4K
$120.00Jul 17Aug 2189.2%85.6%4.1%616596
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 2197.8%85.2%14.8%36710.9K
$115.00Jul 17Aug 2197.3%86.7%12.2%4.0K8.3K
$162.50Jul 17Aug 1493.7%87.1%7.6%331.4K
$160.00Jul 17Aug 2191.3%85.0%7.5%62830.8K
$120.00Jul 17Aug 2189.2%85.6%4.1%6.1K15.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 34.71, avg 2.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$157.50Jul 17$0.16$2.34$0.1614.62$155.16
$162.50$165.00Jul 24$0.17$2.33$0.1713.71$162.67
$160.00$162.50Jul 24$0.23$2.27$0.239.87$160.23
$152.50$155.00Jul 17$0.25$2.25$0.259.00$152.75
$150.00$152.50Jul 17$0.27$2.23$0.278.26$150.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Jul 17$0.14$4.86$0.1434.71$119.86
$125.00$120.00Jul 17$0.31$4.69$0.3115.13$124.69
$119.00$118.00Jul 24$0.10$0.90$0.109.00$118.90
$121.00$120.00Jul 24$0.10$0.90$0.109.00$120.90
$120.00$119.00Jul 24$0.13$0.87$0.136.69$119.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 273 found (best R:R 24.00, avg 1.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Jul 17$4.70$4.70$0.3015.67$119.70
$120.00$125.00Jul 17$4.70$4.70$0.3015.67$124.70
$117.00$119.00Jul 24$1.75$1.75$0.257.00$118.75
$125.00$130.00Jul 17$4.25$4.25$0.755.67$129.25
$120.00$125.00Jul 31$4.15$4.15$0.854.88$124.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$162.50Jul 17$2.40$2.40$0.1024.00$162.60
$162.50$160.00Jul 31$2.40$2.40$0.1024.00$160.10
$162.50$160.00Jul 24$2.35$2.35$0.1515.67$160.15
$155.00$152.50Jul 17$2.30$2.30$0.2011.50$152.70
$157.50$155.00Jul 17$2.25$2.25$0.259.00$155.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $1.78, cheapest $0.57)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Jul 24$0.8089.2%77.0%
$165.00Jul 17Jul 24$0.8197.8%80.5%
$162.50Jul 17Jul 24$0.9293.7%78.8%
$160.00Jul 17Jul 24$1.0591.3%77.4%
$157.50Jul 17Jul 24$1.2387.7%76.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.5797.3%80.7%
$165.00Jul 17Jul 24$0.6597.8%80.5%
$162.50Jul 17Jul 24$0.9093.7%78.8%
$120.00Jul 17Jul 24$0.9189.2%77.0%
$160.00Jul 17Jul 24$1.0091.3%77.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 6.44% of stock, avg 16.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$139.00Jul 17$4.50$4.45$8.95$130.05$147.956.44%
$138.00Jul 17$5.00$4.00$9.00$129.00$147.006.48%
$140.00Jul 17$4.05$5.00$9.05$130.95$149.056.51%
$137.00Jul 17$5.55$3.55$9.10$127.90$146.106.55%
$141.00Jul 17$3.60$5.60$9.20$131.80$150.206.62%
$136.00Jul 17$6.15$3.15$9.30$126.70$145.306.69%
$142.00Jul 17$3.20$6.20$9.40$132.60$151.406.76%
$135.00Jul 17$6.80$2.75$9.55$125.45$144.556.87%
$134.00Jul 17$7.40$2.40$9.80$124.20$143.807.05%
$145.00Jul 17$2.25$8.25$10.50$134.50$155.507.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.88% of stock, avg 12.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$135.00Jul 17$1.25$2.75$4.00$131.00$154.00
$150.00$136.00Jul 17$1.25$3.15$4.40$131.60$154.40
$150.00$137.00Jul 17$1.25$3.55$4.80$132.20$154.80
$145.00$135.00Jul 17$2.25$2.75$5.00$130.00$150.00
$150.00$138.00Jul 17$1.25$4.00$5.25$132.75$155.25
$145.00$136.00Jul 17$2.25$3.15$5.40$130.60$150.40
$150.00$139.00Jul 17$1.25$4.45$5.70$133.30$155.70
$145.00$137.00Jul 17$2.25$3.55$5.80$131.20$150.80
$142.00$135.00Jul 17$3.20$2.75$5.95$129.05$147.95
$145.00$138.00Jul 17$2.25$4.00$6.25$131.75$151.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 200 found (best R:R 13.29, avg credit $2.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.65$0.3513.29$150.35$164.65
134/135137/138Jul 17$0.90$0.109.00$134.10$137.90
135/136138/139Jul 17$0.90$0.109.00$135.10$138.90
136/137138/139Jul 17$0.90$0.109.00$136.10$138.90
121/122130/131Jul 24$0.90$0.109.00$121.10$130.90
122/123130/131Jul 24$0.90$0.109.00$122.10$130.90
135/136139/140Aug 7$0.90$0.109.00$135.10$139.90
138/139141/142Aug 14$0.90$0.109.00$138.10$141.90
125/130135/140Aug 21$4.50$0.509.00$125.50$139.50
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. 98 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Aug 7$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
$155.00$157.50$160.00Jul 24$0.06$2.4440.67
$160.00$162.50$165.00Jul 24$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
$155.00$157.50$160.00Aug 7$0.05$2.4549.00
$150.00$155.00$160.00Aug 21$0.10$4.9049.00
$115.00$120.00$125.00Jul 17$0.17$4.8328.41
$155.00$157.50$160.00Jul 24$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. 40 found (best net $-0.01, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$0.25$4.75
$162.50$165.001:2Jul 17-$0.26$2.24
$160.00$162.501:2Jul 17-$0.28$2.22
$157.50$160.001:2Jul 17-$0.39$2.11
$155.00$157.501:2Jul 17-$0.41$2.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17-$0.01$4.99
$120.00$115.001:2Jul 17-$0.04$4.96
$120.00$115.001:2Jul 31-$0.85$4.15
$125.00$120.001:2Jul 31-$1.25$3.75
$134.00$130.001:2Jul 17-$0.36$3.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 10.51%, avg 4.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$14.600.540.7%10.51%11.24%374979
$139.00Aug 14$13.600.550.0%9.79%9.80%55--
$140.00Aug 14$13.300.540.7%9.57%10.30%110112
$141.00Aug 14$12.800.521.4%9.21%10.66%25--
$142.00Aug 14$12.600.512.2%9.07%11.24%29--
$145.00Aug 21$12.600.494.3%9.07%13.40%3243.0K
$143.00Aug 14$12.200.502.9%8.78%11.67%25--
$139.00Aug 7$12.000.540.0%8.63%8.65%153
$144.00Aug 14$11.800.493.6%8.49%12.10%20283
$140.00Aug 7$11.500.530.7%8.27%9.01%18784

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 151,954
Total Puts 199,351
Put/Call Ratio 1.31
Net Difference -47,397

Prior's Put/Call Breakdown

Total Calls 188,740
Total Puts 161,418
Put/Call Ratio 0.86
Net Difference 27,322

Prior 7-Day Put/Call Summary

Total Calls 2,695,097
Total Puts 1,987,665
Average Put/Call Ratio 0.81
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