Tour v323
SPCX
SPACE EX TECH SPACEX A
$137.52 -5.35%
(7/13 13:55) ◀
|
Monday, July 13, 2026 (2:00pm)
January 2026
|
▶ (7/13 14:05)
◀ 7/13 14:00 ▶

Option Volume

Detail
ℹ
Current (07/13 2:00pm) 416,488
Calls: 176,415 (42%)
Puts: 240,073 (58%)
Prior (07/10) 403,237
Calls: 218,887 (54%)
Puts: 184,350 (46%)
Current vs Prior +3.29%
Calls: -19.40% (Calls)
Puts: +30.23% (Puts)
Prior 7-Day Total 4,744,599
Calls: 2,718,620 (57%)
Puts: 2,025,979 (43%)
Prior 7-Day Average 677,799
Calls: 388,374 (57%)
Puts: 289,425 (43%)
Current vs Prior 7-Day Avg -38.55%
Calls: -54.58%
Puts: -17.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13 2:00pm) $326.55M
Calls: $88.14M (27%)
Puts: $238.41M (73%)
Prior (07/10) $169.68M
Calls: $63.85M (38%)
Puts: $105.83M (62%)
Current vs Prior +92.45%
Calls: +38.05%
Puts: +125.26%
Prior 7-Day Total $2.81B
Calls: $1.13B (40%)
Puts: $1.68B (60%)
Prior 7-Day Average $401.93M
Calls: $161.34M (40%)
Puts: $240.60M (60%)
Current vs Prior 7-Day Avg -18.76%
Calls: -45.37%
Puts: -0.91%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 2:00pm) 1.36
Prior (07/10) 0.84
Current vs Prior +61.58%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +66.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13 2:00pm) 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 6.94% | 10.40%6.94% | 24.21%
Prior 8.88% | 10.43%8.88% | 24.60%
Current vs Prior -21.78% | -0.27%-21.78% | -1.58%
Prior 7-Day Avg 7.30% | 11.50%11.32% | 25.37%
Current vs 7-Day Avg -4.82% | -9.60%-38.63% | -4.56%
Prior 7-Day Eod 8.88% | 10.43%8.88% | 24.60%
Current vs 7-Day Eod -21.78% | -0.27%-21.78% | -1.58%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.14% | 2.80%
Calls: 4.17% | 2.78%
Puts: 2.11% | 2.82%
Prior 3.23% | 1.64%
Calls: 3.85% | 1.65%
Puts: 2.60% | 1.63%
Current vs Prior -2.79% | +70.73%
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% | -38.62%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($238.41M). Elevated premium activity with dollar volume up 92% vs prior. Bearish P/C ratio of 1.36 indicates protective positioning. P/C ratio rising 62% - 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
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
13:50BEARISHBEARISHBEARISH
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 282 of results (avg 3.9%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 218.909.00$8.951.1%4060.388.1K
$138.00Jul 246.706.80$6.751.5%2740.514
$141.00Aug 1412.6012.80$12.701.6%280.51--
$142.00Aug 1412.2012.40$12.301.6%290.50--
$140.00Jul 245.805.90$5.851.7%9820.47165
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 78.708.80$8.751.1%2590.361.4K
$140.00Aug 2116.6016.80$16.701.2%1.9K0.4714.1K
$136.00Jul 318.108.20$8.151.2%300.4442
$160.00Jul 1722.8023.10$22.951.3%6880.9114.1K
$120.00Aug 217.507.60$7.551.3%2.4K0.2710.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.63, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 170.300.35$0.3215.6%2.5K0.0514.9K
$162.50Jul 170.350.40$0.3813.2%9360.061.7K
$160.00Jul 170.400.45$0.4311.6%5.5K0.0714.0K
$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 170.350.40$0.3813.2%4.4K0.075.1K
$111.00Jul 240.550.60$0.578.8%90.063
$112.00Jul 240.600.70$0.6515.4%230.076
$113.00Jul 240.650.75$0.7014.3%160.076
$125.00Jul 170.750.80$0.786.4%7.0K0.135.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 140 found (avg delta 0.66, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1722.4023.60$23.005.2%90.979
$120.00Jul 1717.7018.20$17.952.8%7570.94258
$113.00Jul 2424.4027.90$26.1513.4%90.91--
$114.00Jul 2423.9027.00$25.4512.2%90.91--
$117.00Jul 2420.7024.30$22.5016.0%10.88--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1727.4027.90$27.651.8%2720.927.1K
$162.50Jul 1724.9025.60$25.252.8%330.921.4K
$160.00Jul 1722.8023.10$22.951.3%6880.9114.1K
$157.50Jul 1720.0020.80$20.403.9%1150.901.5K
$165.00Jul 2428.0028.90$28.453.2%360.88604

Most actively traded options today. High liquidity = easy entry/exit. 301 active (total vol 282.6K, top 26.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.051.15$1.109.1%14.2K0.1713.0K
$145.00Jul 171.901.95$1.922.6%11.3K0.284.3K
$140.00Jul 173.403.50$3.452.9%9.9K0.432.1K
$155.00Jul 170.650.70$0.687.4%6.8K0.119.2K
$160.00Jul 170.400.45$0.4311.6%5.5K0.0714.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 173.303.40$3.353.0%26.2K0.4024.7K
$130.00Jul 171.651.75$1.705.9%16.1K0.249.9K
$140.00Jul 175.806.00$5.903.4%14.7K0.5714.6K
$155.00Aug 2126.1026.60$26.351.9%13.3K0.6120.9K
$150.00Jul 1713.4013.70$13.552.2%9.1K0.8240.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 8.0%, max 19.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 21103.1%86.5%19.2%6.9K27.6K
$162.50Jul 17Aug 1499.2%88.4%12.2%9851.8K
$160.00Jul 17Aug 2194.6%86.2%9.7%6.2K27.4K
$115.00Jul 17Aug 2193.6%87.8%6.7%2361
$157.50Jul 17Aug 1491.6%88.2%3.8%2.4K2.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 21103.1%86.5%19.2%41810.9K
$162.50Jul 17Aug 1499.2%88.4%12.2%351.4K
$160.00Jul 17Aug 2194.6%86.2%9.7%79130.8K
$115.00Jul 17Aug 2193.6%87.8%6.7%4.3K8.3K
$157.50Jul 17Aug 1491.6%88.2%3.8%1172.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 24.00, avg 2.47)

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
$152.50$155.00Jul 17$0.17$2.33$0.1713.71$152.67
$162.50$165.00Jul 24$0.17$2.33$0.1713.71$162.67
$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$0.20$4.80$0.2024.00$119.80
$125.00$120.00Jul 17$0.40$4.60$0.4011.50$124.60
$117.00$116.00Jul 24$0.10$0.90$0.109.00$116.90
$119.00$118.00Jul 24$0.12$0.88$0.127.33$118.88
$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. 275 found (best R:R 24.00, avg 1.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 17$4.35$4.35$0.656.69$124.35
$125.00$130.00Jul 17$4.35$4.35$0.656.69$129.35
$117.00$119.00Jul 24$1.70$1.70$0.305.67$118.70
$120.00$125.00Jul 31$4.25$4.25$0.755.67$124.25
$123.00$124.00Jul 24$0.80$0.80$0.204.00$123.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$162.50Jul 17$2.40$2.40$0.1024.00$162.60
$165.00$162.50Jul 24$2.40$2.40$0.1024.00$162.60
$157.50$155.00Jul 31$2.35$2.35$0.1515.67$155.15
$152.50$150.00Jul 17$2.30$2.30$0.2011.50$150.20
$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 $1.77, cheapest $0.67)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.76103.1%83.0%
$162.50Jul 17Jul 24$0.8799.2%81.5%
$120.00Jul 17Jul 24$0.9587.8%77.6%
$160.00Jul 17Jul 24$1.0294.6%80.0%
$157.50Jul 17Jul 24$1.1791.6%78.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.6793.6%80.5%
$160.00Jul 17Jul 24$0.7094.6%80.0%
$162.50Jul 17Jul 24$0.8099.2%81.5%
$165.00Jul 17Jul 24$0.80103.1%83.0%
$157.50Jul 17Jul 24$0.9591.6%78.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 6.58% of stock, avg 16.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$136.00Jul 17$5.30$3.75$9.05$126.95$145.056.58%
$137.00Jul 17$4.80$4.25$9.05$127.95$146.056.58%
$138.00Jul 17$4.35$4.75$9.10$128.90$147.106.62%
$139.00Jul 17$3.85$5.30$9.15$129.85$148.156.65%
$135.00Jul 17$5.90$3.35$9.25$125.75$144.256.73%
$140.00Jul 17$3.45$5.90$9.35$130.65$149.356.80%
$134.00Jul 17$6.50$2.95$9.45$124.55$143.456.87%
$141.00Jul 17$3.05$6.50$9.55$131.45$150.556.94%
$142.00Jul 17$2.75$7.20$9.95$132.05$151.957.24%
$130.00Jul 17$9.25$1.70$10.95$119.05$140.957.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 3.54% of stock, avg 12.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$134.00Jul 17$1.92$2.95$4.87$129.13$149.87
$145.00$135.00Jul 17$1.92$3.35$5.27$129.73$150.27
$145.00$136.00Jul 17$1.92$3.75$5.67$130.33$150.67
$142.00$134.00Jul 17$2.75$2.95$5.70$128.30$147.70
$141.00$134.00Jul 17$3.05$2.95$6.00$128.00$147.00
$142.00$135.00Jul 17$2.75$3.35$6.10$128.90$148.10
$145.00$137.00Jul 17$1.92$4.25$6.17$130.83$151.17
$140.00$134.00Jul 17$3.45$2.95$6.40$127.60$146.40
$141.00$135.00Jul 17$3.05$3.35$6.40$128.60$147.40
$142.00$136.00Jul 17$2.75$3.75$6.50$129.50$148.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 204 found (best R:R 19.00, avg credit $2.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 7$4.75$0.2519.00$115.25$129.75
140/145150/155Aug 21$4.60$0.4011.50$140.40$154.60
145/150155/160Aug 21$4.60$0.4011.50$145.40$159.60
115/120125/130Jul 17$4.55$0.4510.11$115.45$129.55
125/130135/140Aug 21$4.55$0.4510.11$125.45$139.55
134/135136/137Jul 17$0.90$0.109.00$134.10$136.90
134/135138/139Jul 17$0.90$0.109.00$134.10$138.90
135/136138/139Jul 17$0.90$0.109.00$135.10$138.90
136/137139/140Jul 17$0.90$0.109.00$136.10$139.90
137/138139/140Jul 17$0.90$0.109.00$137.10$139.90

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
$155.00$157.50$160.00Jul 17$0.05$2.4549.00
$157.50$160.00$162.50Jul 17$0.05$2.4549.00
$157.50$160.00$162.50Jul 24$0.05$2.4549.00
$150.00$152.50$155.00Aug 14$0.05$2.4549.00
$155.00$157.50$160.00Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$162.50$165.00Aug 7$0.05$2.4549.00
$145.00$150.00$155.00Aug 21$0.10$4.9049.00
$115.00$120.00$125.00Jul 17$0.20$4.8024.00
$160.00$162.50$165.00Jul 17$0.10$2.4024.00
$152.50$155.00$157.50Jul 24$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 $-0.28, 37 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 31-$0.95$4.05
$125.00$120.001:2Jul 31-$1.40$3.60
$134.00$130.001:2Jul 17-$0.45$3.55
$130.00$125.001:2Jul 31-$2.25$2.75
$120.00$115.001:2Aug 7-$2.50$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 10.25%, avg 4.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$14.100.531.8%10.25%12.06%439979
$138.00Aug 14$13.800.540.3%10.03%10.38%81
$139.00Aug 14$13.300.531.1%9.67%10.75%56--
$140.00Aug 14$13.000.521.8%9.45%11.26%117112
$141.00Aug 14$12.600.512.5%9.16%11.69%28--
$142.00Aug 14$12.200.503.3%8.87%12.13%29--
$145.00Aug 21$12.100.485.4%8.80%14.24%3433.0K
$138.00Aug 7$12.000.540.3%8.73%9.08%36--
$143.00Aug 14$11.700.494.0%8.51%12.49%25--
$139.00Aug 7$11.500.521.1%8.36%9.44%193

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 176,415
Total Puts 240,073
Put/Call Ratio 1.36
Net Difference -63,658

Prior's Put/Call Breakdown

Total Calls 218,887
Total Puts 184,350
Put/Call Ratio 0.84
Net Difference 34,537

Prior 7-Day Put/Call Summary

Total Calls 2,718,620
Total Puts 2,025,979
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