Tour v323
SPCX
SPACE EX TECH SPACEX A
$137.80 -5.16%
(7/13 13:40) ◀
|
Monday, July 13, 2026 (1:45pm)
January 2026
|
▶ (7/13 13:50)
◀ 7/13 13:45 ▶

Option Volume

Detail
ℹ
Current (07/13 1:45pm) 396,574
Calls: 168,156 (42%)
Puts: 228,418 (58%)
Prior (07/10) 395,016
Calls: 214,335 (54%)
Puts: 180,681 (46%)
Current vs Prior +0.39%
Calls: -21.55% (Calls)
Puts: +26.42% (Puts)
Prior 7-Day Total 4,724,918
Calls: 2,711,818 (57%)
Puts: 2,013,100 (43%)
Prior 7-Day Average 674,988
Calls: 387,402 (57%)
Puts: 287,585 (43%)
Current vs Prior 7-Day Avg -41.25%
Calls: -56.59%
Puts: -20.57%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13 1:45pm) $310.93M
Calls: $85.30M (27%)
Puts: $225.63M (73%)
Prior (07/10) $166.64M
Calls: $61.91M (37%)
Puts: $104.73M (63%)
Current vs Prior +86.59%
Calls: +37.78%
Puts: +115.45%
Prior 7-Day Total $2.79B
Calls: $1.13B (40%)
Puts: $1.67B (60%)
Prior 7-Day Average $399.06M
Calls: $160.86M (40%)
Puts: $238.19M (60%)
Current vs Prior 7-Day Avg -22.08%
Calls: -46.97%
Puts: -5.27%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 1:45pm) 1.36
Prior (07/10) 0.84
Current vs Prior +61.14%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg +66.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13 1:45pm) 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 6.86% | 10.30%6.86% | 24.09%
Prior 8.88% | 10.43%8.88% | 24.60%
Current vs Prior -22.76% | -1.17%-22.76% | -2.08%
Prior 7-Day Avg 7.30% | 11.50%11.32% | 25.37%
Current vs 7-Day Avg -6.01% | -10.41%-39.40% | -5.04%
Prior 7-Day Eod 8.88% | 10.43%8.88% | 24.60%
Current vs 7-Day Eod -22.76% | -1.17%-22.76% | -2.08%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.14% | 4.19%
Calls: 4.08% | 5.48%
Puts: 2.20% | 2.90%
Prior 3.23% | 1.64%
Calls: 3.85% | 1.65%
Puts: 2.60% | 1.63%
Current vs Prior -2.79% | +155.49%
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% | -8.15%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($225.63M). Elevated premium activity with dollar volume up 87% vs prior. Bearish P/C ratio of 1.36 indicates protective positioning. P/C ratio rising 61% - 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
13:45BEARISHBEARISHBEARISH
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 284 of results (avg 4.1%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 217.607.70$7.651.3%6940.3413.4K
$140.00Aug 2114.2014.40$14.301.4%4060.53979
$134.00Jul 176.606.70$6.651.5%1.3K0.6516
$135.00Jul 176.006.10$6.051.7%2.0K0.61753
$150.00Jul 242.852.90$2.881.7%2.1K0.281.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1722.5022.70$22.600.9%6240.9314.1K
$160.00Aug 2129.6029.90$29.751.0%1020.6616.8K
$145.00Aug 2119.3019.50$19.401.0%6850.5210.7K
$137.00Jul 318.408.50$8.451.2%1440.46105
$140.00Aug 2116.4016.60$16.501.2%1.6K0.4714.1K

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%2.3K0.0514.9K
$162.50Jul 170.350.40$0.3813.2%9300.061.7K
$160.00Jul 170.400.45$0.4311.6%5.3K0.0714.0K
$157.50Jul 170.500.55$0.539.4%2.3K0.092.7K
$155.00Jul 170.650.70$0.687.4%6.8K0.119.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 170.300.35$0.3215.6%4.1K0.065.1K
$111.00Jul 240.550.60$0.578.8%70.063
$112.00Jul 240.600.65$0.637.9%230.076
$113.00Jul 240.650.70$0.687.4%140.076
$125.00Jul 170.700.75$0.736.8%6.6K0.125.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 140 found (avg delta 0.66, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1722.6024.00$23.306.0%90.949
$120.00Jul 1717.8019.30$18.558.1%7170.93258
$113.00Jul 2425.0027.90$26.4511.0%90.91--
$114.00Jul 2424.0027.00$25.5011.8%90.91--
$117.00Jul 2421.4024.30$22.8512.7%10.89--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1727.2027.60$27.401.5%2590.957.1K
$162.50Jul 1724.2025.20$24.704.0%330.941.4K
$160.00Jul 1722.5022.70$22.600.9%6240.9314.1K
$157.50Jul 1719.5020.50$20.005.0%1100.911.5K
$155.00Jul 1717.7018.00$17.851.7%1.6K0.898.1K

Most actively traded options today. High liquidity = easy entry/exit. 301 active (total vol 271.1K, top 23.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.101.15$1.134.4%13.9K0.1813.0K
$145.00Jul 171.952.00$1.982.5%11.1K0.284.3K
$140.00Jul 173.503.60$3.552.8%9.8K0.442.1K
$155.00Jul 170.650.70$0.687.4%6.8K0.119.2K
$160.00Jul 170.400.45$0.4311.6%5.3K0.0714.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 173.103.30$3.206.2%23.8K0.3924.7K
$130.00Jul 171.601.65$1.633.1%15.2K0.239.9K
$140.00Jul 175.605.80$5.703.5%14.2K0.5614.6K
$155.00Aug 2125.8026.30$26.051.9%13.3K0.6120.9K
$150.00Jul 1713.2013.40$13.301.5%9.0K0.8240.5K

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 8.9%, max 18.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 21102.3%86.0%18.9%4.7K27.6K
$162.50Jul 17Aug 1498.4%88.7%10.9%9781.8K
$160.00Jul 17Aug 2193.8%86.0%9.0%6.0K27.4K
$115.00Jul 17Aug 2194.1%87.0%8.1%2361
$157.50Jul 17Aug 1490.7%87.7%3.4%2.4K2.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 21102.3%86.0%18.9%40510.9K
$162.50Jul 17Aug 1498.4%88.7%10.9%351.4K
$160.00Jul 17Aug 2193.8%86.0%9.0%72630.8K
$115.00Jul 17Aug 2194.1%87.0%8.1%4.2K8.3K
$157.50Jul 17Aug 1490.7%87.7%3.4%1122.0K

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 2.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$157.50$160.00Jul 17$0.10$2.40$0.1024.00$157.60
$155.00$157.50Jul 17$0.15$2.35$0.1515.67$155.15
$162.50$165.00Jul 24$0.15$2.35$0.1515.67$162.65
$152.50$155.00Jul 17$0.20$2.30$0.2011.50$152.70
$160.00$162.50Jul 24$0.20$2.30$0.2011.50$160.20
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$0.41$4.59$0.4111.20$124.59
$120.00$119.00Jul 24$0.10$0.90$0.109.00$119.90
$118.00$117.00Jul 24$0.12$0.88$0.127.33$117.88
$119.00$118.00Jul 24$0.13$0.87$0.136.69$118.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 271 found (best R:R 19.00, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Jul 17$4.75$4.75$0.2519.00$119.75
$120.00$125.00Jul 17$4.70$4.70$0.3015.67$124.70
$114.00$117.00Jul 24$2.65$2.65$0.357.57$116.65
$125.00$130.00Jul 17$4.40$4.40$0.607.33$129.40
$115.00$120.00Jul 31$4.20$4.20$0.805.25$119.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$152.50Jul 17$2.35$2.35$0.1515.67$152.65
$165.00$162.50Jul 24$2.35$2.35$0.1515.67$162.65
$157.50$155.00Jul 24$2.30$2.30$0.2011.50$155.20
$157.50$155.00Jul 31$2.30$2.30$0.2011.50$155.20
$152.50$150.00Jul 17$2.20$2.20$0.307.33$150.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $1.75, cheapest $0.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.78102.3%83.0%
$162.50Jul 17Jul 24$0.8798.4%81.0%
$120.00Jul 17Jul 24$0.9585.5%76.1%
$160.00Jul 17Jul 24$1.0293.8%79.4%
$157.50Jul 17Jul 24$1.1790.7%77.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Jul 24$0.5093.8%79.4%
$165.00Jul 17Jul 24$0.55102.3%83.0%
$115.00Jul 17Jul 24$0.6594.1%80.3%
$162.50Jul 17Jul 24$0.9098.4%81.0%
$120.00Jul 17Jul 24$1.0185.5%76.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 6.49% of stock, avg 16.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$137.00Jul 17$4.90$4.05$8.95$128.05$145.956.49%
$138.00Jul 17$4.45$4.55$9.00$129.00$147.006.53%
$139.00Jul 17$3.95$5.10$9.05$129.95$148.056.57%
$136.00Jul 17$5.45$3.65$9.10$126.90$145.106.60%
$135.00Jul 17$6.05$3.20$9.25$125.75$144.256.71%
$140.00Jul 17$3.55$5.70$9.25$130.75$149.256.71%
$134.00Jul 17$6.65$2.80$9.45$124.55$143.456.86%
$141.00Jul 17$3.15$6.30$9.45$131.55$150.456.86%
$142.00Jul 17$2.80$6.95$9.75$132.25$151.757.08%
$130.00Jul 17$9.45$1.63$11.08$118.92$141.088.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 3.47% of stock, avg 12.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$134.00Jul 17$1.98$2.80$4.78$129.22$149.78
$145.00$135.00Jul 17$1.98$3.20$5.18$129.82$150.18
$142.00$134.00Jul 17$2.80$2.80$5.60$128.40$147.60
$145.00$136.00Jul 17$1.98$3.65$5.63$130.37$150.63
$141.00$134.00Jul 17$3.15$2.80$5.95$128.05$146.95
$142.00$135.00Jul 17$2.80$3.20$6.00$129.00$148.00
$145.00$137.00Jul 17$1.98$4.05$6.03$130.97$151.03
$140.00$134.00Jul 17$3.55$2.80$6.35$127.65$146.35
$141.00$135.00Jul 17$3.15$3.20$6.35$128.65$147.35
$142.00$136.00Jul 17$2.80$3.65$6.45$129.55$148.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 197 found (best R:R 13.29, avg credit $2.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.65$0.3513.29$150.35$164.65
125/130135/140Aug 21$4.60$0.4011.50$125.40$139.60
115/120125/130Jul 17$4.54$0.469.87$115.46$129.54
135/136137/138Jul 17$0.90$0.109.00$135.10$137.90
136/137138/139Jul 17$0.90$0.109.00$136.10$138.90
119/120123/124Jul 24$0.90$0.109.00$119.10$123.90
115/120125/130Jul 31$4.50$0.509.00$115.50$129.50
134/135138/139Jul 31$0.90$0.109.00$134.10$138.90
136/137138/139Jul 31$0.90$0.109.00$136.10$138.90
135/136142/143Aug 7$0.90$0.109.00$135.10$142.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.05$4.9599.00
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$155.00$157.50$160.00Jul 17$0.05$2.4549.00
$157.50$160.00$162.50Jul 17$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Aug 14$0.05$2.4549.00
$155.00$160.00$165.00Aug 21$0.10$4.9049.00
$152.50$155.00$157.50Jul 24$0.10$2.4024.00
$150.00$152.50$155.00Aug 7$0.10$2.4024.00
$115.00$120.00$125.00Aug 21$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, 38 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
$157.50$160.001:2Jul 17-$0.33$2.17
$160.00$162.501:2Jul 17-$0.33$2.17
$155.00$157.501:2Jul 17-$0.38$2.12
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Jul 17-$0.04$4.96
$120.00$115.001:2Jul 31-$0.88$4.12
$125.00$120.001:2Jul 31-$1.41$3.59
$134.00$130.001:2Jul 17-$0.46$3.54
$130.00$125.001:2Jul 31-$2.15$2.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 10.30%, avg 4.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$14.200.531.6%10.30%11.90%406979
$138.00Aug 14$13.800.550.1%10.01%10.16%61
$139.00Aug 14$13.400.540.9%9.72%10.60%56--
$140.00Aug 14$13.000.521.6%9.43%11.03%116112
$141.00Aug 14$12.600.512.3%9.14%11.47%28--
$142.00Aug 14$12.100.503.0%8.78%11.83%29--
$145.00Aug 21$12.100.485.2%8.78%14.01%3393.0K
$138.00Aug 7$12.000.540.1%8.71%8.85%35--
$143.00Aug 14$11.700.493.8%8.49%12.26%25--
$139.00Aug 7$11.600.520.9%8.42%9.29%173

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 168,156
Total Puts 228,418
Put/Call Ratio 1.36
Net Difference -60,262

Prior's Put/Call Breakdown

Total Calls 214,335
Total Puts 180,681
Put/Call Ratio 0.84
Net Difference 33,654

Prior 7-Day Put/Call Summary

Total Calls 2,711,818
Total Puts 2,013,100
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