Tour v323
SPCX
SPACE EX TECH SPACEX A
$139.48 -4.01%
(7/13 13:15) ◀
|
Monday, July 13, 2026 (1:20pm)
January 2026
|
▶ (7/13 13:25)
◀ 7/13 13:20 ▶

Option Volume

Detail
ℹ
Current (07/13 1:20pm) 375,751
Calls: 160,908 (43%)
Puts: 214,843 (57%)
Prior (07/10) 369,205
Calls: 199,196 (54%)
Puts: 170,009 (46%)
Current vs Prior +1.77%
Calls: -19.22% (Calls)
Puts: +26.37% (Puts)
Prior 7-Day Total 4,709,439
Calls: 2,706,013 (57%)
Puts: 2,003,426 (43%)
Prior 7-Day Average 672,777
Calls: 386,573 (57%)
Puts: 286,203 (43%)
Current vs Prior 7-Day Avg -44.15%
Calls: -58.38%
Puts: -24.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13 1:20pm) $283.32M
Calls: $85.80M (30%)
Puts: $197.52M (70%)
Prior (07/10) $153.47M
Calls: $55.68M (36%)
Puts: $97.80M (64%)
Current vs Prior +84.61%
Calls: +54.11%
Puts: +101.97%
Prior 7-Day Total $2.77B
Calls: $1.13B (41%)
Puts: $1.65B (59%)
Prior 7-Day Average $396.22M
Calls: $160.74M (41%)
Puts: $235.48M (59%)
Current vs Prior 7-Day Avg -28.49%
Calls: -46.62%
Puts: -16.12%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 1:20pm) 1.34
Prior (07/10) 0.85
Current vs Prior +56.44%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg +64.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13 1:20pm) 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 6.74% | 10.18%6.74% | 23.66%
Prior 8.88% | 10.43%8.88% | 24.60%
Current vs Prior -24.09% | -2.36%-24.09% | -3.84%
Prior 7-Day Avg 7.30% | 11.50%11.32% | 25.37%
Current vs 7-Day Avg -7.63% | -11.49%-40.44% | -6.75%
Prior 7-Day Eod 8.88% | 10.43%8.88% | 24.60%
Current vs 7-Day Eod -24.09% | -2.36%-24.09% | -3.84%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.26% | 4.23%
Calls: 4.26% | 4.20%
Puts: 4.26% | 4.26%
Prior 3.23% | 1.64%
Calls: 3.85% | 1.65%
Puts: 2.60% | 1.63%
Current vs Prior +31.89% | +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 -28.66% | -7.27%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($197.52M). Elevated premium activity with dollar volume up 85% vs prior. Bearish P/C ratio of 1.34 indicates protective positioning. P/C ratio rising 56% - 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
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
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 4.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2115.1015.20$15.150.7%3950.55979
$165.00Aug 216.907.00$6.951.4%2.4K0.3212.8K
$140.00Jul 246.606.70$6.651.5%8600.51165
$146.00Aug 1411.4011.60$11.501.7%50.4817
$150.00Aug 2111.1011.30$11.201.8%9590.4511.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2115.5015.70$15.601.3%1.6K0.4514.1K
$150.00Aug 2121.4021.70$21.551.4%3870.5519.1K
$120.00Aug 216.907.00$6.951.4%2.3K0.2510.3K
$139.00Jul 246.506.60$6.551.5%1.2K0.46226
$141.00Aug 713.0013.20$13.101.5%250.4816

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.62, 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%8650.071.7K
$160.00Jul 170.450.50$0.4810.4%5.1K0.0814.0K
$157.50Jul 170.550.60$0.578.8%2.2K0.102.7K
$155.00Jul 170.750.80$0.786.4%6.7K0.139.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 170.300.35$0.3215.6%4.1K0.065.1K
$112.00Jul 240.550.60$0.578.8%230.066
$125.00Jul 170.550.65$0.6016.7%6.2K0.105.1K
$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. 140 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1724.4025.00$24.702.4%91.009
$120.00Jul 1719.7020.10$19.902.0%6350.93258
$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 1725.6026.20$25.902.3%2540.947.1K
$162.50Jul 1723.1023.80$23.453.0%330.931.4K
$160.00Jul 1720.7021.30$21.002.9%6000.9214.1K
$157.50Jul 1718.3019.00$18.653.8%1080.901.5K
$155.00Jul 1716.0016.50$16.253.1%1.6K0.878.1K

Most actively traded options today. High liquidity = easy entry/exit. 300 active (total vol 259.8K, top 21.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.301.35$1.333.8%13.5K0.2113.0K
$145.00Jul 172.352.40$2.382.1%10.6K0.334.3K
$140.00Jul 174.104.30$4.204.8%9.2K0.502.1K
$155.00Jul 170.750.80$0.786.4%6.7K0.139.2K
$160.00Jul 170.450.50$0.4810.4%5.1K0.0814.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.452.50$2.482.0%21.2K0.3324.7K
$130.00Jul 171.201.25$1.234.1%14.6K0.199.9K
$140.00Jul 174.604.80$4.704.3%13.9K0.5014.6K
$155.00Aug 2124.7025.30$25.002.4%13.3K0.6020.9K
$150.00Jul 1711.6012.00$11.803.4%8.8K0.7940.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 8.7%, max 14.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 2199.3%86.9%14.3%2361
$165.00Jul 17Aug 2196.1%85.4%12.5%4.7K27.6K
$120.00Jul 17Aug 2191.4%85.9%6.4%664596
$160.00Jul 17Aug 2189.4%85.0%5.2%5.7K27.4K
$162.50Jul 17Aug 1491.9%87.5%5.0%9081.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 2199.3%86.9%14.3%4.1K8.3K
$165.00Jul 17Aug 2196.1%85.4%12.5%39710.9K
$120.00Jul 17Aug 2191.4%85.9%6.4%6.4K15.5K
$160.00Jul 17Aug 2189.4%85.0%5.2%69130.8K
$162.50Jul 17Aug 1491.9%87.5%5.0%351.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 34.71, avg 2.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$162.50$165.00Jul 24$0.18$2.32$0.1812.89$162.68
$155.00$157.50Jul 17$0.21$2.29$0.2110.90$155.21
$152.50$155.00Jul 17$0.22$2.28$0.2210.36$152.72
$160.00$162.50Jul 24$0.25$2.25$0.259.00$160.25
$157.50$160.00Jul 24$0.30$2.20$0.307.33$157.80
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$0.12$0.88$0.127.33$120.88
$130.00$125.00Jul 17$0.63$4.37$0.636.94$129.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 271 found (best R:R 24.00, avg 1.87)

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$4.75$4.75$0.2519.00$124.75
$120.00$123.00Jul 24$2.75$2.75$0.2511.00$122.75
$125.00$130.00Jul 17$4.40$4.40$0.607.33$129.40
$117.00$119.00Jul 24$1.75$1.75$0.257.00$118.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$157.50$155.00Jul 17$2.40$2.40$0.1024.00$155.10
$157.50$155.00Jul 24$2.40$2.40$0.1024.00$155.10
$165.00$162.50Jul 24$2.40$2.40$0.1024.00$162.60
$160.00$157.50Jul 17$2.35$2.35$0.1515.67$157.65
$155.00$152.50Jul 17$2.30$2.30$0.2011.50$152.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $1.80, cheapest $0.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Jul 24$0.6591.4%77.1%
$165.00Jul 17Jul 24$0.8596.1%79.9%
$162.50Jul 17Jul 24$0.9791.9%78.1%
$115.00Jul 17Jul 31$1.0099.3%79.0%
$125.00Jul 17Jul 24$1.0084.3%74.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.5599.3%81.6%
$165.00Jul 17Jul 24$0.8096.1%79.9%
$120.00Jul 17Jul 24$0.8391.4%77.1%
$162.50Jul 17Jul 24$0.8591.9%78.1%
$160.00Jul 17Jul 24$0.9089.4%76.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 6.34% of stock, avg 16.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$139.00Jul 17$4.70$4.15$8.85$130.15$147.856.34%
$138.00Jul 17$5.20$3.70$8.90$129.10$146.906.38%
$140.00Jul 17$4.20$4.70$8.90$131.10$148.906.38%
$141.00Jul 17$3.80$5.20$9.00$132.00$150.006.45%
$137.00Jul 17$5.80$3.25$9.05$127.95$146.056.49%
$142.00Jul 17$3.35$5.80$9.15$132.85$151.156.56%
$136.00Jul 17$6.40$2.85$9.25$126.75$145.256.63%
$135.00Jul 17$7.00$2.48$9.48$125.52$144.486.80%
$134.00Jul 17$7.65$2.17$9.82$124.18$143.827.04%
$145.00Jul 17$2.38$7.80$10.18$134.82$155.187.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.49% of stock, avg 12.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$152.50$135.00Jul 17$1.00$2.48$3.48$131.52$155.98
$150.00$135.00Jul 17$1.33$2.48$3.81$131.19$153.81
$152.50$136.00Jul 17$1.00$2.85$3.85$132.15$156.35
$150.00$136.00Jul 17$1.33$2.85$4.18$131.82$154.18
$152.50$137.00Jul 17$1.00$3.25$4.25$132.75$156.75
$150.00$137.00Jul 17$1.33$3.25$4.58$132.42$154.58
$152.50$138.00Jul 17$1.00$3.70$4.70$133.30$157.20
$145.00$135.00Jul 17$2.38$2.48$4.86$130.14$149.86
$150.00$138.00Jul 17$1.33$3.70$5.03$132.97$155.03
$152.50$139.00Jul 17$1.00$4.15$5.15$133.85$157.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 216 found (best R:R 19.00, avg credit $2.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
118/119120/123Jul 24$2.85$0.1519.00$116.15$122.85
150/155160/165Aug 21$4.60$0.4011.50$150.40$164.60
115/120125/130Aug 21$4.55$0.4510.11$115.45$129.55
140/145150/155Aug 21$4.55$0.4510.11$140.45$154.55
115/120125/130Jul 17$4.54$0.469.87$115.46$129.54
136/137138/139Jul 17$0.90$0.109.00$136.10$138.90
136/137139/140Jul 17$0.90$0.109.00$136.10$139.90
135/136141/142Aug 7$0.90$0.109.00$135.10$141.90
135/136142/143Aug 7$0.90$0.109.00$135.10$142.90
136/137139/140Aug 7$0.90$0.109.00$136.10$139.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Jul 17$0.05$4.9599.00
$155.00$157.50$160.00Jul 24$0.05$2.4549.00
$155.00$157.50$160.00Jul 31$0.05$2.4549.00
$160.00$162.50$165.00Jul 31$0.05$2.4549.00
$160.00$162.50$165.00Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
$115.00$120.00$125.00Jul 17$0.14$4.8634.71
$155.00$160.00$165.00Aug 21$0.15$4.8532.33
$152.50$155.00$157.50Jul 17$0.10$2.4024.00
$157.50$160.00$162.50Jul 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 $-0.04, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$0.28$4.72
$162.50$165.001:2Jul 17-$0.26$2.24
$160.00$162.501:2Jul 17-$0.28$2.22
$155.00$157.501:2Jul 17-$0.36$2.14
$157.50$160.001:2Jul 17-$0.39$2.11
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-$0.82$4.18
$125.00$120.001:2Jul 31-$1.21$3.79
$134.00$130.001:2Jul 17-$0.29$3.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 10.83%, avg 4.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$15.100.550.4%10.83%11.20%395979
$140.00Aug 14$13.600.540.4%9.75%10.12%112112
$142.00Aug 14$12.900.521.8%9.25%11.06%29--
$145.00Aug 21$12.900.494.0%9.25%13.21%3363.0K
$141.00Aug 14$12.800.531.1%9.18%10.27%25--
$143.00Aug 14$12.600.512.5%9.03%11.56%25--
$144.00Aug 14$12.100.503.2%8.68%11.92%20283
$140.00Aug 7$11.800.530.4%8.46%8.83%21484
$145.00Aug 14$11.700.494.0%8.39%12.35%115157
$141.00Aug 7$11.500.521.1%8.24%9.33%323

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 160,908
Total Puts 214,843
Put/Call Ratio 1.34
Net Difference -53,935

Prior's Put/Call Breakdown

Total Calls 199,196
Total Puts 170,009
Put/Call Ratio 0.85
Net Difference 29,187

Prior 7-Day Put/Call Summary

Total Calls 2,706,013
Total Puts 2,003,426
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