Tour v323
SPCX
SPACE EX TECH SPACEX A
$139.00 -4.34%
(7/13 13:00) ◀
|
Monday, July 13, 2026 (1:05pm)
January 2026
|
▶ (7/13 13:10)
◀ 7/13 13:05 ▶

Option Volume

Detail
ℹ
Current (07/13 1:05pm) 365,676
Calls: 158,198 (43%)
Puts: 207,478 (57%)
Prior (07/10) 361,763
Calls: 195,184 (54%)
Puts: 166,579 (46%)
Current vs Prior +1.08%
Calls: -18.95% (Calls)
Puts: +24.55% (Puts)
Prior 7-Day Total 4,701,128
Calls: 2,703,689 (58%)
Puts: 1,997,439 (42%)
Prior 7-Day Average 671,589
Calls: 386,241 (58%)
Puts: 285,348 (42%)
Current vs Prior 7-Day Avg -45.55%
Calls: -59.04%
Puts: -27.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13 1:05pm) $276.49M
Calls: $82.78M (30%)
Puts: $193.71M (70%)
Prior (07/10) $151.04M
Calls: $54.93M (36%)
Puts: $96.11M (64%)
Current vs Prior +83.06%
Calls: +50.70%
Puts: +101.56%
Prior 7-Day Total $2.77B
Calls: $1.12B (41%)
Puts: $1.64B (59%)
Prior 7-Day Average $395.21M
Calls: $160.47M (41%)
Puts: $234.74M (59%)
Current vs Prior 7-Day Avg -30.04%
Calls: -48.41%
Puts: -17.48%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 1:05pm) 1.31
Prior (07/10) 0.85
Current vs Prior +53.67%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg +61.77%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13 1:05pm) 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 6.37% | 9.86%6.37% | 23.78%
Prior 8.88% | 10.43%8.88% | 24.60%
Current vs Prior -28.29% | -5.47%-28.29% | -3.36%
Prior 7-Day Avg 7.30% | 11.50%11.32% | 25.37%
Current vs 7-Day Avg -12.73% | -14.31%-43.73% | -6.29%
Prior 7-Day Eod 8.88% | 10.43%8.88% | 24.60%
Current vs 7-Day Eod -28.29% | -5.47%-28.29% | -3.36%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.40% | 2.92%
Calls: 2.25% | 2.90%
Puts: 4.55% | 2.94%
Prior 3.23% | 1.64%
Calls: 3.85% | 1.65%
Puts: 2.60% | 1.63%
Current vs Prior +5.26% | +78.05%
Prior 7-Day Avg 5.97% | 4.56%
Calls: 6.12% | 3.83%
Puts: 5.83% | 5.29%
Current vs 7-Day Avg -43.06% | -35.99%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($193.71M). Elevated premium activity with dollar volume up 83% vs prior. Bearish P/C ratio of 1.31 indicates protective positioning. P/C ratio rising 54% - 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
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
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 4.0%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2114.8014.90$14.850.7%3830.54979
$155.00Aug 219.309.40$9.351.1%3450.408.1K
$160.00Aug 217.908.00$7.951.3%6580.3513.4K
$145.00Jul 316.406.50$6.451.6%3440.43244
$145.00Aug 2112.7012.90$12.801.6%3340.493.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2110.8010.90$10.850.9%2.7K0.3510.6K
$140.00Aug 2115.7015.90$15.801.3%1.6K0.4614.1K
$140.00Jul 247.307.40$7.351.4%3.0K0.503.8K
$150.00Aug 2121.6021.90$21.751.4%3800.5619.1K
$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. 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%8530.071.7K
$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%6.6K0.129.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 170.300.35$0.3215.6%4.0K0.065.1K
$112.00Jul 240.550.60$0.578.8%230.066
$125.00Jul 170.550.65$0.6016.7%5.9K0.105.1K
$113.00Jul 240.550.65$0.6016.7%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 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1723.6024.80$24.205.0%91.009
$120.00Jul 1719.0019.80$19.404.1%5950.93258
$113.00Jul 2425.1029.10$27.1014.8%90.92--
$114.00Jul 2424.0028.10$26.0515.7%90.92--
$117.00Jul 2421.8024.50$23.1511.7%10.90--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1726.0026.40$26.201.5%2490.947.1K
$162.50Jul 1723.4024.10$23.752.9%310.941.4K
$160.00Jul 1721.2021.60$21.401.9%5940.9214.1K
$157.50Jul 1718.5019.50$19.005.3%1070.901.5K
$155.00Jul 1716.4017.00$16.703.6%1.6K0.888.1K

Most actively traded options today. High liquidity = easy entry/exit. 300 active (total vol 253.6K, top 19.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.251.30$1.273.9%13.3K0.2013.0K
$145.00Jul 172.252.30$2.282.2%10.4K0.324.3K
$140.00Jul 173.904.10$4.005.0%9.1K0.482.1K
$155.00Jul 170.700.75$0.736.8%6.6K0.129.2K
$160.00Jul 170.450.50$0.4810.4%5.0K0.0814.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.602.70$2.653.8%19.9K0.3424.7K
$130.00Jul 171.251.30$1.273.9%14.4K0.209.9K
$140.00Jul 174.905.00$4.952.0%13.5K0.5214.6K
$155.00Aug 2125.0025.50$25.252.0%13.3K0.6020.9K
$150.00Jul 1712.1012.40$12.252.4%7.7K0.8040.5K

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 7.6%, max 14.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 2197.8%85.2%14.7%4.7K27.6K
$115.00Jul 17Aug 2197.6%87.3%11.7%2361
$162.50Jul 17Aug 1493.7%87.4%7.3%8961.8K
$160.00Jul 17Aug 2191.3%85.3%7.1%5.7K27.4K
$120.00Jul 17Aug 2189.5%85.9%4.1%623596
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 2197.8%85.2%14.7%39210.9K
$115.00Jul 17Aug 2197.6%87.3%11.7%4.1K8.3K
$162.50Jul 17Aug 1493.7%87.4%7.3%331.4K
$160.00Jul 17Aug 2191.3%85.3%7.1%68330.8K
$120.00Jul 17Aug 2189.5%85.9%4.1%6.3K15.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 34.71, avg 2.33)

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$0.18$2.32$0.1812.89$162.68
$160.00$162.50Jul 24$0.22$2.28$0.2210.36$160.22
$152.50$155.00Jul 17$0.25$2.25$0.259.00$152.75
$162.50$165.00Jul 31$0.27$2.23$0.278.26$162.77
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$0.28$4.72$0.2816.86$124.72
$119.00$118.00Jul 24$0.10$0.90$0.109.00$118.90
$121.00$120.00Jul 24$0.13$0.87$0.136.69$120.87
$130.00$125.00Jul 17$0.67$4.33$0.676.46$129.33

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 1.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Jul 17$4.80$4.80$0.2024.00$119.80
$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$4.30$4.30$0.706.14$129.30
$120.00$123.00Jul 24$2.45$2.45$0.554.45$122.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$157.50Jul 17$2.40$2.40$0.1024.00$157.60
$165.00$162.50Jul 24$2.40$2.40$0.1024.00$162.60
$155.00$152.50Jul 17$2.35$2.35$0.1515.67$152.65
$162.50$160.00Jul 17$2.35$2.35$0.1515.67$160.15
$157.50$155.00Jul 17$2.30$2.30$0.2011.50$155.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $1.79, cheapest $0.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.8397.8%80.8%
$120.00Jul 17Jul 24$0.8589.5%76.2%
$162.50Jul 17Jul 24$0.9593.7%79.5%
$160.00Jul 17Jul 24$1.0791.3%77.6%
$125.00Jul 17Jul 24$1.2581.1%73.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.5597.6%80.3%
$165.00Jul 17Jul 24$0.8097.8%80.8%
$120.00Jul 17Jul 24$0.8589.5%76.2%
$162.50Jul 17Jul 24$0.8593.7%79.5%
$160.00Jul 17Jul 24$0.9091.3%77.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 6.37% of stock, avg 16.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$139.00Jul 17$4.45$4.40$8.85$130.15$147.856.37%
$137.00Jul 17$5.50$3.45$8.95$128.05$145.956.44%
$138.00Jul 17$5.00$3.95$8.95$129.05$146.956.44%
$140.00Jul 17$4.00$4.95$8.95$131.05$148.956.44%
$136.00Jul 17$6.00$3.05$9.05$126.95$145.056.51%
$141.00Jul 17$3.60$5.50$9.10$131.90$150.106.55%
$142.00Jul 17$3.20$6.10$9.30$132.70$151.306.69%
$135.00Jul 17$6.70$2.65$9.35$125.65$144.356.73%
$134.00Jul 17$7.40$2.33$9.73$124.27$143.737.00%
$145.00Jul 17$2.28$8.20$10.48$134.52$155.487.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.82% of stock, avg 12.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$135.00Jul 17$1.27$2.65$3.92$131.08$153.92
$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$2.28$2.65$4.93$130.07$149.93
$150.00$138.00Jul 17$1.27$3.95$5.22$132.78$155.22
$145.00$136.00Jul 17$2.28$3.05$5.33$130.67$150.33
$150.00$139.00Jul 17$1.27$4.40$5.67$133.33$155.67
$145.00$137.00Jul 17$2.28$3.45$5.73$131.27$150.73
$142.00$135.00Jul 17$3.20$2.65$5.85$129.15$147.85
$145.00$138.00Jul 17$2.28$3.95$6.23$131.77$151.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 200 found (best R:R 13.29, avg credit $2.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.65$0.3513.29$150.35$164.65
135/136137/138Jul 17$0.90$0.109.00$135.10$137.90
121/122130/131Jul 24$0.90$0.109.00$121.10$130.90
123/124130/131Jul 24$0.90$0.109.00$123.10$130.90
134/135142/143Aug 7$0.90$0.109.00$134.10$142.90
135/136138/139Aug 7$0.90$0.109.00$135.10$138.90
135/136140/141Aug 7$0.90$0.109.00$135.10$140.90
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
139/140142/143Aug 7$0.90$0.109.00$139.10$142.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Jul 17$0.10$4.9049.00
$160.00$162.50$165.00Aug 14$0.05$2.4549.00
$155.00$157.50$160.00Jul 24$0.06$2.4440.67
$157.50$160.00$162.50Jul 24$0.06$2.4440.67
$160.00$162.50$165.00Jul 31$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Jul 17$0.14$4.8634.71
$155.00$157.50$160.00Jul 17$0.10$2.4024.00
$160.00$162.50$165.00Jul 17$0.10$2.4024.00
$160.00$162.50$165.00Jul 24$0.10$2.4024.00
$115.00$120.00$125.00Aug 7$0.20$4.8024.00

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 $-0.04, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$0.26$4.74
$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
$120.00$115.001:2Jul 17-$0.04$4.96
$125.00$120.001:2Jul 17-$0.04$4.96
$120.00$115.001:2Jul 31-$0.85$4.15
$134.00$130.001:2Jul 17-$0.21$3.79
$125.00$120.001:2Jul 31-$1.25$3.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 10.65%, avg 4.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$14.800.540.7%10.65%11.37%383979
$139.00Aug 14$13.600.550.0%9.78%9.78%55--
$140.00Aug 14$13.400.540.7%9.64%10.36%110112
$141.00Aug 14$12.800.521.4%9.21%10.65%25--
$142.00Aug 14$12.700.512.2%9.14%11.29%29--
$145.00Aug 21$12.700.494.3%9.14%13.45%3343.0K
$143.00Aug 14$12.300.502.9%8.85%11.73%25--
$139.00Aug 7$11.900.540.0%8.56%8.56%163
$144.00Aug 14$11.900.493.6%8.56%12.16%20283
$140.00Aug 7$11.600.530.7%8.35%9.06%21284

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 158,198
Total Puts 207,478
Put/Call Ratio 1.31
Net Difference -49,280

Prior's Put/Call Breakdown

Total Calls 195,184
Total Puts 166,579
Put/Call Ratio 0.85
Net Difference 28,605

Prior 7-Day Put/Call Summary

Total Calls 2,703,689
Total Puts 1,997,439
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