Tour v323
SPCX
SPACE EX TECH SPACEX A
$139.07 -4.29%
(7/13 12:45) ◀
|
Monday, July 13, 2026 (12:50pm)
January 2026
|
▶ (7/13 12:55)
◀ 7/13 12:50 ▶

Option Volume

Detail
ℹ
Current (07/13 12:50pm) 356,304
Calls: 154,390 (43%)
Puts: 201,914 (57%)
Prior (07/10) 352,894
Calls: 189,999 (54%)
Puts: 162,895 (46%)
Current vs Prior +0.97%
Calls: -18.74% (Calls)
Puts: +23.95% (Puts)
Prior 7-Day Total 4,688,169
Calls: 2,698,238 (58%)
Puts: 1,989,931 (42%)
Prior 7-Day Average 669,738
Calls: 385,462 (58%)
Puts: 284,275 (42%)
Current vs Prior 7-Day Avg -46.80%
Calls: -59.95%
Puts: -28.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13 12:50pm) $270.38M
Calls: $81.23M (30%)
Puts: $189.15M (70%)
Prior (07/10) $148.77M
Calls: $54.06M (36%)
Puts: $94.71M (64%)
Current vs Prior +81.74%
Calls: +50.26%
Puts: +99.72%
Prior 7-Day Total $2.76B
Calls: $1.12B (41%)
Puts: $1.64B (59%)
Prior 7-Day Average $393.80M
Calls: $159.83M (41%)
Puts: $233.97M (59%)
Current vs Prior 7-Day Avg -31.34%
Calls: -49.17%
Puts: -19.16%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 12:50pm) 1.31
Prior (07/10) 0.86
Current vs Prior +52.54%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg +61.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13 12:50pm) 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% | 10.21%6.80% | 23.77%
Prior 8.88% | 10.43%8.88% | 24.60%
Current vs Prior -23.46% | -2.07%-23.46% | -3.41%
Prior 7-Day Avg 7.30% | 11.50%11.32% | 25.37%
Current vs 7-Day Avg -6.86% | -11.23%-39.95% | -6.34%
Prior 7-Day Eod 8.88% | 10.43%8.88% | 24.60%
Current vs 7-Day Eod -23.46% | -2.07%-23.46% | -3.41%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.14% | 2.79%
Calls: 2.20% | 1.44%
Puts: 4.08% | 4.14%
Prior 3.23% | 1.64%
Calls: 3.85% | 1.65%
Puts: 2.60% | 1.63%
Current vs Prior -2.79% | +70.12%
Prior 7-Day Avg 5.97% | 4.56%
Calls: 6.12% | 3.83%
Puts: 5.83% | 5.29%
Current vs 7-Day Avg -47.42% | -38.84%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($189.15M). Elevated premium activity with dollar volume up 82% 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
12:50BEARISHBEARISHBEARISH
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
$140.00Aug 2114.8015.00$14.901.3%3750.54979
$139.00Jul 246.907.00$6.951.4%2210.533
$140.00Jul 246.406.50$6.451.6%8350.50165
$145.00Aug 2112.7012.90$12.801.6%3260.493.0K
$150.00Aug 2110.8011.00$10.901.8%8930.4411.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2113.0013.20$13.101.5%2.7K0.4118.3K
$155.00Aug 2124.9025.30$25.101.6%13.3K0.6020.9K
$138.00Jul 246.206.30$6.251.6%1590.4567
$145.00Aug 2118.4018.70$18.551.6%5730.5110.7K
$129.00Jul 242.852.90$2.881.7%940.2554

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.64, 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%8400.071.7K
$160.00Jul 170.450.50$0.4810.4%5.0K0.0814.0K
$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%3.9K0.065.1K
$112.00Jul 240.500.60$0.5518.2%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%230.075

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 142 found (avg delta 0.66, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1723.6024.80$24.205.0%90.979
$120.00Jul 1718.6020.00$19.307.3%5890.94258
$113.00Jul 2425.1029.10$27.1014.8%40.93--
$114.00Jul 2424.0028.10$26.0515.7%40.93--
$117.00Jul 2421.8024.50$23.1511.7%10.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1725.9026.50$26.202.3%2290.927.1K
$162.50Jul 1723.4024.10$23.752.9%310.921.4K
$160.00Jul 1721.0021.60$21.302.8%5540.9114.1K
$157.50Jul 1718.5019.20$18.853.7%1070.901.5K
$155.00Jul 1716.3016.70$16.502.4%1.6K0.878.1K

Most actively traded options today. High liquidity = easy entry/exit. 300 active (total vol 247.4K, top 17.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.251.30$1.273.9%13.2K0.2013.0K
$145.00Jul 172.202.30$2.254.4%10.4K0.324.3K
$140.00Jul 174.004.10$4.052.5%8.8K0.492.1K
$155.00Jul 170.700.75$0.736.8%6.5K0.129.2K
$160.00Jul 170.450.50$0.4810.4%5.0K0.0814.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.652.75$2.703.7%17.7K0.3424.7K
$130.00Jul 171.301.35$1.333.8%14.3K0.209.9K
$140.00Jul 174.805.00$4.904.1%13.5K0.5214.6K
$155.00Aug 2124.9025.30$25.101.6%13.3K0.6020.9K
$150.00Jul 1712.0012.30$12.152.5%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 7.4%, max 14.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 2197.2%85.2%14.0%4.6K27.6K
$115.00Jul 17Aug 2197.9%87.0%12.6%1361
$162.50Jul 17Aug 1493.1%87.3%6.6%8831.8K
$160.00Jul 17Aug 2190.6%85.3%6.3%5.6K27.4K
$120.00Jul 17Aug 2189.9%85.9%4.6%616596
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 2197.2%85.2%14.0%37110.9K
$115.00Jul 17Aug 2197.9%87.0%12.6%4.1K8.3K
$162.50Jul 17Aug 1493.1%87.3%6.6%331.4K
$160.00Jul 17Aug 2190.6%85.3%6.3%63730.8K
$120.00Jul 17Aug 2189.9%85.9%4.6%6.1K15.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 34.71, avg 2.32)

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$0.20$2.30$0.2011.50$162.70
$152.50$155.00Jul 17$0.22$2.28$0.2210.36$152.72
$160.00$162.50Jul 24$0.22$2.28$0.2210.36$160.22
$157.50$160.00Jul 24$0.28$2.22$0.287.93$157.78
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
$120.00$119.00Jul 24$0.12$0.88$0.127.33$119.88
$122.00$121.00Jul 24$0.12$0.88$0.127.33$121.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 272 found (best R:R 49.00, avg 1.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Jul 17$4.90$4.90$0.1049.00$119.90
$120.00$125.00Jul 17$4.60$4.60$0.4011.50$124.60
$117.00$119.00Jul 24$1.75$1.75$0.257.00$118.75
$125.00$130.00Jul 17$4.20$4.20$0.805.25$129.20
$123.00$124.00Jul 24$0.80$0.80$0.204.00$123.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$157.50$155.00Jul 17$2.35$2.35$0.1515.67$155.15
$162.50$160.00Jul 24$2.35$2.35$0.1515.67$160.15
$165.00$162.50Jul 24$2.35$2.35$0.1515.67$162.65
$157.50$155.00Jul 31$2.35$2.35$0.1515.67$155.15
$162.50$160.00Jul 31$2.35$2.35$0.1515.67$160.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $1.78, cheapest $0.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Jul 24$0.8089.9%77.1%
$165.00Jul 17Jul 24$0.8197.2%79.9%
$162.50Jul 17Jul 24$0.9593.1%78.6%
$160.00Jul 17Jul 24$1.0790.6%77.1%
$115.00Jul 17Jul 31$1.1597.9%79.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.5597.9%80.6%
$165.00Jul 17Jul 24$0.8097.2%79.9%
$120.00Jul 17Jul 24$0.8889.9%77.1%
$162.50Jul 17Jul 24$0.9093.1%78.6%
$160.00Jul 17Jul 24$1.0090.6%77.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 6.40% of stock, avg 16.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$138.00Jul 17$5.00$3.90$8.90$129.10$146.906.40%
$139.00Jul 17$4.55$4.35$8.90$130.10$147.906.40%
$140.00Jul 17$4.05$4.90$8.95$131.05$148.956.44%
$137.00Jul 17$5.60$3.45$9.05$127.95$146.056.51%
$141.00Jul 17$3.60$5.45$9.05$131.95$150.056.51%
$136.00Jul 17$6.20$3.05$9.25$126.75$145.256.65%
$142.00Jul 17$3.20$6.10$9.30$132.70$151.306.69%
$135.00Jul 17$6.80$2.70$9.50$125.50$144.506.83%
$134.00Jul 17$7.50$2.35$9.85$124.15$143.857.08%
$145.00Jul 17$2.25$8.10$10.35$134.65$155.357.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.85% of stock, avg 12.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$135.00Jul 17$1.27$2.70$3.97$131.03$153.97
$150.00$136.00Jul 17$1.27$3.05$4.32$131.68$154.32
$150.00$137.00Jul 17$1.27$3.45$4.72$132.28$154.72
$145.00$135.00Jul 17$2.25$2.70$4.95$130.05$149.95
$150.00$138.00Jul 17$1.27$3.90$5.17$132.83$155.17
$145.00$136.00Jul 17$2.25$3.05$5.30$130.70$150.30
$150.00$139.00Jul 17$1.27$4.35$5.62$133.38$155.62
$145.00$137.00Jul 17$2.25$3.45$5.70$131.30$150.70
$142.00$135.00Jul 17$3.20$2.70$5.90$129.10$147.90
$145.00$138.00Jul 17$2.25$3.90$6.15$131.85$151.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 210 found (best R:R 11.50, avg credit $2.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.60$0.4011.50$150.40$164.60
135/140145/150Aug 21$4.55$0.4510.11$135.45$149.55
123/124130/131Jul 24$0.90$0.109.00$123.10$130.90
125/126130/131Jul 24$0.90$0.109.00$125.10$130.90
127/128130/131Jul 24$0.90$0.109.00$127.10$130.90
135/136139/140Jul 31$0.90$0.109.00$135.10$139.90
136/137142/143Aug 7$0.90$0.109.00$136.10$142.90
137/138142/143Aug 7$0.90$0.109.00$137.10$142.90
138/139142/143Aug 7$0.90$0.109.00$138.10$142.90
115/120125/130Aug 21$4.50$0.509.00$115.50$129.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
$130.00$135.00$140.00Aug 21$0.10$4.9049.00
$155.00$160.00$165.00Aug 21$0.10$4.9049.00
$152.50$155.00$157.50Jul 17$0.06$2.4440.67
$155.00$157.50$160.00Jul 24$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 24$0.05$2.4549.00
$135.00$140.00$145.00Aug 21$0.15$4.8532.33
$155.00$160.00$165.00Aug 21$0.15$4.8532.33
$115.00$120.00$125.00Jul 17$0.17$4.8328.41
$155.00$157.50$160.00Jul 17$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-$0.29$4.71
$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-$0.31$3.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 10.64%, avg 4.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$14.800.540.7%10.64%11.31%375979
$140.00Aug 14$13.400.540.7%9.64%10.30%110112
$141.00Aug 14$12.800.521.4%9.20%10.59%25--
$142.00Aug 14$12.700.512.1%9.13%11.24%29--
$145.00Aug 21$12.700.494.3%9.13%13.40%3263.0K
$143.00Aug 14$12.300.502.8%8.84%11.67%25--
$144.00Aug 14$11.900.493.5%8.56%12.10%20283
$140.00Aug 7$11.600.530.7%8.34%9.01%21284
$145.00Aug 14$11.500.484.3%8.27%12.53%100157
$141.00Aug 7$11.300.521.4%8.13%9.51%263

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 154,390
Total Puts 201,914
Put/Call Ratio 1.31
Net Difference -47,524

Prior's Put/Call Breakdown

Total Calls 189,999
Total Puts 162,895
Put/Call Ratio 0.86
Net Difference 27,104

Prior 7-Day Put/Call Summary

Total Calls 2,698,238
Total Puts 1,989,931
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