Tour v323
SPCX
SPACE EX TECH SPACEX A
$138.10 -4.96%
(7/13 13:35) ◀
|
Monday, July 13, 2026 (1:40pm)
January 2026
|
▶ (7/13 13:45)
◀ 7/13 13:40 ▶

Option Volume

Detail
ℹ
Current (07/13 1:40pm) 388,054
Calls: 165,534 (43%)
Puts: 222,520 (57%)
Prior (07/10) 392,801
Calls: 213,118 (54%)
Puts: 179,683 (46%)
Current vs Prior -1.21%
Calls: -22.33% (Calls)
Puts: +23.84% (Puts)
Prior 7-Day Total 4,721,345
Calls: 2,710,259 (57%)
Puts: 2,011,086 (43%)
Prior 7-Day Average 674,477
Calls: 387,179 (57%)
Puts: 287,298 (43%)
Current vs Prior 7-Day Avg -42.47%
Calls: -57.25%
Puts: -22.55%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13 1:40pm) $302.49M
Calls: $84.71M (28%)
Puts: $217.79M (72%)
Prior (07/10) $165.40M
Calls: $61.43M (37%)
Puts: $103.98M (63%)
Current vs Prior +82.88%
Calls: +37.90%
Puts: +109.45%
Prior 7-Day Total $2.79B
Calls: $1.13B (40%)
Puts: $1.66B (60%)
Prior 7-Day Average $398.21M
Calls: $160.99M (40%)
Puts: $237.22M (60%)
Current vs Prior 7-Day Avg -24.04%
Calls: -47.38%
Puts: -8.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 1:40pm) 1.34
Prior (07/10) 0.84
Current vs Prior +59.44%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +64.93%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13 1:40pm) 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 6.84% | 10.21%6.84% | 23.90%
Prior 8.88% | 10.43%8.88% | 24.60%
Current vs Prior -22.92% | -2.08%-22.92% | -2.88%
Prior 7-Day Avg 7.30% | 11.50%11.32% | 25.37%
Current vs 7-Day Avg -6.21% | -11.24%-39.53% | -5.82%
Prior 7-Day Eod 8.88% | 10.43%8.88% | 24.60%
Current vs 7-Day Eod -22.92% | -2.08%-22.92% | -2.88%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.14% | 2.84%
Calls: 2.20% | 2.90%
Puts: 4.08% | 2.78%
Prior 3.23% | 1.64%
Calls: 3.85% | 1.65%
Puts: 2.60% | 1.63%
Current vs Prior -2.79% | +73.17%
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% | -37.74%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($217.79M). Elevated premium activity with dollar volume up 83% vs prior. Bearish P/C ratio of 1.34 indicates protective positioning. P/C ratio rising 59% - 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
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
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 4.0%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 219.009.10$9.051.1%3530.398.1K
$160.00Aug 217.707.80$7.751.3%6780.3513.4K
$139.00Jul 246.406.50$6.451.6%2570.503
$145.00Aug 2112.3012.50$12.401.6%3390.483.0K
$140.00Jul 246.006.10$6.051.7%8900.48165
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2122.3022.50$22.400.9%3930.5619.1K
$140.00Aug 2116.1016.30$16.201.2%1.6K0.4714.1K
$120.00Aug 217.207.30$7.251.4%2.3K0.2610.3K
$135.00Aug 2113.5013.70$13.601.5%2.7K0.4118.3K
$165.00Aug 2133.0033.50$33.251.5%1460.693.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.63, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 170.300.35$0.3215.6%2.3K0.0514.9K
$162.50Jul 170.350.40$0.3813.2%9200.061.7K
$160.00Jul 170.450.50$0.4810.4%5.3K0.0814.0K
$157.50Jul 170.550.60$0.578.8%2.3K0.102.7K
$155.00Jul 170.650.75$0.7014.3%6.7K0.129.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 170.300.35$0.3215.6%4.1K0.065.1K
$111.00Jul 240.500.60$0.5518.2%70.063
$112.00Jul 240.550.65$0.6016.7%230.076
$113.00Jul 240.600.65$0.637.9%120.076
$125.00Jul 170.650.70$0.687.4%6.4K0.115.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 142 found (avg delta 0.66, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1723.1024.00$23.553.8%90.949
$120.00Jul 1718.2019.30$18.755.9%7170.93258
$113.00Jul 2425.1029.10$27.1014.8%90.92--
$114.00Jul 2424.0028.10$26.0515.7%90.91--
$117.00Jul 2421.8024.50$23.1511.7%10.89--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1726.6027.40$27.003.0%2590.957.1K
$162.50Jul 1723.7025.00$24.355.3%330.941.4K
$160.00Jul 1722.1022.50$22.301.8%6210.9214.1K
$157.50Jul 1718.9020.10$19.506.2%1100.901.5K
$155.00Jul 1717.3017.70$17.502.3%1.6K0.888.1K

Most actively traded options today. High liquidity = easy entry/exit. 301 active (total vol 265.5K, top 21.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.151.20$1.174.3%13.7K0.1813.0K
$145.00Jul 172.002.10$2.054.9%10.8K0.294.3K
$140.00Jul 173.603.70$3.652.7%9.4K0.452.1K
$155.00Jul 170.650.75$0.7014.3%6.7K0.129.2K
$160.00Jul 170.450.50$0.4810.4%5.3K0.0814.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 173.003.10$3.053.3%21.5K0.3724.7K
$130.00Jul 171.451.50$1.483.4%15.0K0.229.9K
$140.00Jul 175.405.50$5.451.8%14.1K0.5514.6K
$155.00Aug 2125.5026.20$25.852.7%13.3K0.6120.9K
$150.00Jul 1712.8013.10$12.952.3%9.0K0.8140.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 8.0%, max 17.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 21100.9%85.7%17.8%4.7K27.6K
$160.00Jul 17Aug 2194.7%85.6%10.6%6.0K27.4K
$162.50Jul 17Aug 1496.9%87.6%10.6%9681.8K
$115.00Jul 17Aug 2195.3%87.1%9.4%2361
$157.50Jul 17Aug 1491.2%87.2%4.5%2.3K2.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 21100.9%85.7%17.8%40510.9K
$160.00Jul 17Aug 2194.7%85.6%10.6%72230.8K
$162.50Jul 17Aug 1496.9%87.6%10.6%351.4K
$115.00Jul 17Aug 2195.3%87.1%9.4%4.2K8.3K
$157.50Jul 17Aug 1491.2%87.2%4.5%1122.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 34.71, avg 2.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$157.50Jul 17$0.13$2.37$0.1318.23$155.13
$162.50$165.00Jul 24$0.15$2.35$0.1515.67$162.65
$152.50$155.00Jul 17$0.18$2.32$0.1812.89$152.68
$160.00$162.50Jul 24$0.23$2.27$0.239.87$160.23
$157.50$160.00Jul 24$0.25$2.25$0.259.00$157.75
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$0.36$4.64$0.3612.89$124.64
$118.00$117.00Jul 24$0.10$0.90$0.109.00$117.90
$120.00$119.00Jul 24$0.12$0.88$0.127.33$119.88
$121.00$120.00Jul 24$0.13$0.87$0.136.69$120.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 270 found (best R:R 24.00, avg 1.67)

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$4.55$4.55$0.4510.11$124.55
$125.00$130.00Jul 17$4.55$4.55$0.4510.11$129.55
$117.00$119.00Jul 24$1.75$1.75$0.257.00$118.75
$123.00$124.00Jul 24$0.85$0.85$0.155.67$123.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$157.50Jul 24$2.35$2.35$0.1515.67$157.65
$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
$165.00$162.50Aug 7$2.30$2.30$0.2011.50$162.70
$152.50$150.00Jul 17$2.25$2.25$0.259.00$150.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $1.77, cheapest $0.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.78100.9%82.0%
$162.50Jul 17Jul 24$0.8796.9%79.9%
$120.00Jul 17Jul 24$0.9586.9%76.2%
$160.00Jul 17Jul 24$1.0094.7%78.7%
$157.50Jul 17Jul 24$1.1691.2%77.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Jul 24$0.5594.7%78.7%
$115.00Jul 17Jul 24$0.6095.3%79.9%
$165.00Jul 17Jul 24$0.65100.9%82.0%
$162.50Jul 17Jul 24$0.8596.9%79.9%
$120.00Jul 17Jul 24$0.9586.9%76.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 6.44% of stock, avg 16.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$137.00Jul 17$5.05$3.85$8.90$128.10$145.906.44%
$138.00Jul 17$4.55$4.35$8.90$129.10$146.906.44%
$139.00Jul 17$4.05$4.90$8.95$130.05$147.956.48%
$136.00Jul 17$5.60$3.40$9.00$127.00$145.006.52%
$140.00Jul 17$3.65$5.45$9.10$130.90$149.106.59%
$135.00Jul 17$6.20$3.05$9.25$125.75$144.256.70%
$141.00Jul 17$3.25$6.05$9.30$131.70$150.306.73%
$134.00Jul 17$6.80$2.63$9.43$124.57$143.436.83%
$142.00Jul 17$2.88$6.70$9.58$132.42$151.586.94%
$145.00Jul 17$2.05$8.85$10.90$134.10$155.907.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.39% of stock, avg 12.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$134.00Jul 17$2.05$2.63$4.68$129.32$149.68
$145.00$135.00Jul 17$2.05$3.05$5.10$129.90$150.10
$145.00$136.00Jul 17$2.05$3.40$5.45$130.55$150.45
$142.00$134.00Jul 17$2.88$2.63$5.51$128.49$147.51
$141.00$134.00Jul 17$3.25$2.63$5.88$128.12$146.88
$145.00$137.00Jul 17$2.05$3.85$5.90$131.10$150.90
$142.00$135.00Jul 17$2.88$3.05$5.93$129.07$147.93
$140.00$134.00Jul 17$3.65$2.63$6.28$127.72$146.28
$142.00$136.00Jul 17$2.88$3.40$6.28$129.72$148.28
$141.00$135.00Jul 17$3.25$3.05$6.30$128.70$147.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 184 found (best R:R 19.00, avg credit $2.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 7$4.75$0.2519.00$115.25$129.75
115/120125/130Jul 17$4.69$0.3115.13$115.31$129.69
150/155160/165Aug 21$4.60$0.4011.50$150.40$164.60
145/150155/160Aug 21$4.55$0.4510.11$145.45$159.55
115/120125/130Jul 31$4.53$0.479.64$115.47$129.53
137/138139/140Jul 17$0.90$0.109.00$137.10$139.90
134/135142/143Aug 14$0.90$0.109.00$134.10$142.90
135/136139/140Aug 14$0.90$0.109.00$135.10$139.90
136/137142/143Aug 14$0.90$0.109.00$136.10$142.90
137/138142/143Aug 14$0.90$0.109.00$137.10$142.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$155.00$157.50$160.00Aug 14$0.05$2.4549.00
$157.50$160.00$162.50Aug 14$0.05$2.4549.00
$157.50$160.00$162.50Jul 31$0.06$2.4440.67
$155.00$157.50$160.00Jul 24$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$150.00$155.00$160.00Aug 21$0.10$4.9049.00
$160.00$162.50$165.00Jul 24$0.10$2.4024.00
$150.00$152.50$155.00Jul 31$0.10$2.4024.00
$152.50$155.00$157.50Aug 7$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. 41 found (best net $-0.04, 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-$0.44$2.06
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Jul 17-$0.04$4.96
$120.00$115.001:2Jul 31-$0.84$4.16
$134.00$130.001:2Jul 17-$0.33$3.67
$125.00$120.001:2Jul 31-$1.35$3.65
$130.00$125.001:2Jul 31-$2.10$2.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 10.35%, avg 4.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$14.300.531.4%10.35%11.73%405979
$139.00Aug 14$13.500.540.7%9.78%10.43%56--
$140.00Aug 14$13.000.531.4%9.41%10.79%116112
$141.00Aug 14$12.700.522.1%9.20%11.30%28--
$142.00Aug 14$12.300.512.8%8.91%11.73%29--
$145.00Aug 21$12.300.485.0%8.91%13.90%3393.0K
$143.00Aug 14$11.900.493.5%8.62%12.17%25--
$144.00Aug 14$11.500.484.3%8.33%12.60%20283
$139.00Aug 7$11.400.530.7%8.25%8.91%173
$140.00Aug 7$11.300.521.4%8.18%9.56%21984

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 165,534
Total Puts 222,520
Put/Call Ratio 1.34
Net Difference -56,986

Prior's Put/Call Breakdown

Total Calls 213,118
Total Puts 179,683
Put/Call Ratio 0.84
Net Difference 33,435

Prior 7-Day Put/Call Summary

Total Calls 2,710,259
Total Puts 2,011,086
Average Put/Call Ratio 0.82
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