Tour v323
SPCX
SPACE EX TECH SPACEX A
$137.25 -5.54%
(7/13 14:00) ◀
|
Monday, July 13, 2026 (2:05pm)
January 2026
|
▶ (7/13 14:10)
◀ 7/13 14:05 ▶

Option Volume

Detail
ℹ
Current (07/13 2:05pm) 422,672
Calls: 178,867 (42%)
Puts: 243,805 (58%)
Prior (07/10) 407,030
Calls: 221,056 (54%)
Puts: 185,974 (46%)
Current vs Prior +3.84%
Calls: -19.09% (Calls)
Puts: +31.10% (Puts)
Prior 7-Day Total 4,753,352
Calls: 2,722,699 (57%)
Puts: 2,030,653 (43%)
Prior 7-Day Average 679,050
Calls: 388,957 (57%)
Puts: 290,093 (43%)
Current vs Prior 7-Day Avg -37.76%
Calls: -54.01%
Puts: -15.96%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13 2:05pm) $330.79M
Calls: $88.37M (27%)
Puts: $242.42M (73%)
Prior (07/10) $171.61M
Calls: $65.18M (38%)
Puts: $106.43M (62%)
Current vs Prior +92.76%
Calls: +35.58%
Puts: +127.77%
Prior 7-Day Total $2.82B
Calls: $1.13B (40%)
Puts: $1.69B (60%)
Prior 7-Day Average $402.49M
Calls: $161.35M (40%)
Puts: $241.14M (60%)
Current vs Prior 7-Day Avg -17.81%
Calls: -45.23%
Puts: +0.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 2:05pm) 1.36
Prior (07/10) 0.84
Current vs Prior +62.02%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +66.77%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13 2:05pm) 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 6.92% | 10.38%6.92% | 24.23%
Prior 8.88% | 10.43%8.88% | 24.60%
Current vs Prior -22.04% | -0.42%-22.04% | -1.54%
Prior 7-Day Avg 7.30% | 11.50%11.32% | 25.37%
Current vs 7-Day Avg -5.13% | -9.74%-38.83% | -4.52%
Prior 7-Day Eod 8.88% | 10.43%8.88% | 24.60%
Current vs 7-Day Eod -22.04% | -0.42%-22.04% | -1.54%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.10% | 3.51%
Calls: 2.15% | 2.82%
Puts: 2.06% | 4.20%
Prior 3.23% | 1.64%
Calls: 3.85% | 1.65%
Puts: 2.60% | 1.63%
Current vs Prior -34.98% | +114.02%
Prior 7-Day Avg 5.97% | 4.56%
Calls: 6.12% | 3.83%
Puts: 5.83% | 5.29%
Current vs 7-Day Avg -64.83% | -23.05%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($242.42M). Elevated premium activity with dollar volume up 93% 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
14:05BEARISHBEARISHBEARISH
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
$130.00Jul 179.009.10$9.051.1%1.2K0.76852
$140.00Aug 2114.0014.20$14.101.4%4430.52979
$139.00Jul 246.106.20$6.151.6%2730.493
$145.00Aug 2112.0012.20$12.101.7%3430.473.0K
$141.00Jul 172.953.00$2.981.7%2.4K0.3950
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 179.509.60$9.551.0%8.4K0.7314.8K
$135.00Jul 317.707.80$7.751.3%9090.432.5K
$120.00Aug 217.507.60$7.551.3%2.4K0.2710.3K
$142.00Jul 177.307.40$7.351.4%3.1K0.641.4K
$135.00Aug 2113.9014.10$14.001.4%2.9K0.4218.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.66, cheapest $0.38)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 170.350.40$0.3813.2%9380.061.7K
$160.00Jul 170.400.45$0.4311.6%5.5K0.0714.0K
$157.50Jul 170.500.55$0.539.4%2.4K0.092.7K
$155.00Jul 170.650.70$0.687.4%6.8K0.119.2K
$152.50Jul 170.800.85$0.836.0%3.1K0.143.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 170.350.40$0.3813.2%4.7K0.075.1K
$110.00Jul 240.500.55$0.539.4%3130.06989
$111.00Jul 240.550.65$0.6016.7%90.063
$112.00Jul 240.600.70$0.6515.4%230.076
$113.00Jul 240.700.75$0.736.8%160.086

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 141 found (avg delta 0.66, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1727.3028.90$28.105.7%50.9820
$115.00Jul 1722.3023.20$22.754.0%90.979
$110.00Jul 2427.2030.80$29.0012.4%20.942
$120.00Jul 1717.5018.50$18.005.6%7830.93258
$113.00Jul 2424.4027.90$26.1513.4%90.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 1724.9025.80$25.353.6%340.921.4K
$160.00Jul 1722.8023.30$23.052.2%6920.9114.1K
$157.50Jul 1720.2020.90$20.553.4%1150.901.5K
$155.00Jul 1718.0018.50$18.252.7%1.7K0.888.1K
$152.50Jul 1715.7016.20$15.953.1%8440.861.7K

Most actively traded options today. High liquidity = easy entry/exit. 301 active (total vol 281.5K, top 26.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.051.10$1.084.6%14.4K0.1713.0K
$145.00Jul 171.851.90$1.882.7%11.3K0.274.3K
$140.00Jul 173.303.40$3.353.0%10.1K0.422.1K
$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 173.403.50$3.452.9%26.5K0.4124.7K
$130.00Jul 171.701.80$1.755.7%16.1K0.249.9K
$140.00Jul 176.006.10$6.051.7%14.9K0.5814.6K
$155.00Aug 2126.0026.60$26.302.3%13.3K0.6220.9K
$150.00Jul 1713.7013.90$13.801.4%9.2K0.8340.5K

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 10.2%, max 19.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 21105.9%88.7%19.4%20112
$162.50Jul 17Aug 14100.3%88.1%13.8%9871.8K
$160.00Jul 17Aug 2195.7%86.0%11.3%6.2K27.4K
$157.50Jul 17Aug 1492.7%87.6%5.9%2.4K2.8K
$115.00Jul 17Aug 2192.8%87.7%5.8%2361
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 21105.9%88.7%19.4%1.6K15.7K
$162.50Jul 17Aug 14100.3%88.1%13.8%361.4K
$160.00Jul 17Aug 2195.7%86.0%11.3%79530.8K
$157.50Jul 17Aug 1492.7%87.6%5.9%1172.0K
$115.00Jul 17Aug 2192.8%87.7%5.8%4.3K8.3K

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 2.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$157.50$160.00Jul 17$0.10$2.40$0.1024.00$157.60
$152.50$155.00Jul 17$0.15$2.35$0.1515.67$152.65
$155.00$157.50Jul 17$0.15$2.35$0.1515.67$155.15
$160.00$162.50Jul 24$0.19$2.31$0.1912.16$160.19
$157.50$160.00Jul 24$0.23$2.27$0.239.87$157.73
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$0.45$4.55$0.4510.11$124.55
$117.00$116.00Jul 24$0.10$0.90$0.109.00$116.90
$120.00$119.00Jul 24$0.12$0.88$0.127.33$119.88
$115.00$110.00Jul 31$0.63$4.37$0.636.94$114.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 275 found (best R:R 29.00, avg 1.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$114.00$117.00Jul 24$2.90$2.90$0.1029.00$116.90
$115.00$120.00Jul 17$4.75$4.75$0.2519.00$119.75
$110.00$113.00Jul 24$2.85$2.85$0.1519.00$112.85
$120.00$125.00Jul 17$4.70$4.70$0.3015.67$124.70
$110.00$115.00Jul 31$4.55$4.55$0.4510.11$114.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$157.50$155.00Jul 31$2.40$2.40$0.1024.00$155.10
$155.00$152.50Jul 17$2.30$2.30$0.2011.50$152.70
$157.50$155.00Jul 17$2.30$2.30$0.2011.50$155.20
$162.50$160.00Jul 17$2.30$2.30$0.2011.50$160.20
$155.00$152.50Jul 24$2.25$2.25$0.259.00$152.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $1.76, cheapest $0.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Jul 17Jul 24$0.85100.3%81.6%
$110.00Jul 17Jul 24$0.90105.9%84.6%
$160.00Jul 17Jul 24$0.9995.7%80.1%
$120.00Jul 17Jul 24$1.0086.7%77.0%
$157.50Jul 17Jul 24$1.1292.7%78.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.40105.9%84.6%
$160.00Jul 17Jul 24$0.6095.7%80.1%
$115.00Jul 17Jul 24$0.7092.8%80.7%
$162.50Jul 17Jul 24$0.85100.3%81.6%
$120.00Jul 17Jul 24$1.0486.7%77.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 6.56% of stock, avg 16.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$136.00Jul 17$5.15$3.85$9.00$127.00$145.006.56%
$137.00Jul 17$4.65$4.35$9.00$128.00$146.006.56%
$138.00Jul 17$4.15$4.85$9.00$129.00$147.006.56%
$135.00Jul 17$5.70$3.45$9.15$125.85$144.156.67%
$139.00Jul 17$3.75$5.45$9.20$129.80$148.206.70%
$134.00Jul 17$6.30$3.05$9.35$124.65$143.356.81%
$140.00Jul 17$3.35$6.05$9.40$130.60$149.406.85%
$141.00Jul 17$2.98$6.65$9.63$131.37$150.637.02%
$142.00Jul 17$2.65$7.35$10.00$132.00$152.007.29%
$130.00Jul 17$9.05$1.75$10.80$119.20$140.807.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 3.21% of stock, avg 12.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$142.00$130.00Jul 17$2.65$1.75$4.40$125.60$146.40
$141.00$130.00Jul 17$2.98$1.75$4.73$125.27$145.73
$140.00$130.00Jul 17$3.35$1.75$5.10$124.90$145.10
$139.00$130.00Jul 17$3.75$1.75$5.50$124.50$144.50
$142.00$134.00Jul 17$2.65$3.05$5.70$128.30$147.70
$138.00$130.00Jul 17$4.15$1.75$5.90$124.10$143.90
$141.00$134.00Jul 17$2.98$3.05$6.03$127.97$147.03
$142.00$135.00Jul 17$2.65$3.45$6.10$128.90$148.10
$140.00$134.00Jul 17$3.35$3.05$6.40$127.60$146.40
$141.00$135.00Jul 17$2.98$3.45$6.43$128.57$147.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 201 found (best R:R 40.67, avg credit $2.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Jul 31$4.88$0.1240.67$110.12$124.88
115/120125/130Aug 7$4.85$0.1532.33$115.15$129.85
110/115125/130Aug 7$4.65$0.3513.29$110.35$129.65
125/130135/140Aug 21$4.60$0.4011.50$125.40$139.60
115/120125/130Jul 31$4.55$0.4510.11$115.45$129.55
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
134/135137/138Jul 31$0.90$0.109.00$134.10$137.90
136/137141/142Aug 7$0.90$0.109.00$136.10$141.90
137/138141/142Aug 7$0.90$0.109.00$137.10$141.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 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
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
$150.00$152.50$155.00Aug 14$0.05$2.4549.00
$152.50$155.00$157.50Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Jul 17$0.15$4.8532.33
$110.00$115.00$120.00Aug 7$0.20$4.8024.00
$125.00$130.00$135.00Aug 21$0.20$4.8024.00
$135.00$140.00$145.00Aug 21$0.20$4.8024.00
$140.00$145.00$150.00Aug 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. 44 found (best net $-8.15, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$125.001:2Aug 7-$8.15$6.85
$145.00$150.001:2Jul 17-$0.28$4.72
$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
$115.00$110.001:2Jul 17-$0.08$4.92
$115.00$110.001:2Jul 31-$0.54$4.46
$120.00$115.001:2Jul 31-$0.90$4.10
$134.00$130.001:2Jul 17-$0.45$3.55
$125.00$120.001:2Jul 31-$1.45$3.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 10.20%, avg 4.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$14.000.522.0%10.20%12.20%443979
$138.00Aug 14$13.700.540.6%9.98%10.53%81
$139.00Aug 14$13.200.531.3%9.62%10.89%56--
$140.00Aug 14$12.800.522.0%9.33%11.33%120112
$141.00Aug 14$12.400.512.7%9.03%11.77%28--
$142.00Aug 14$12.000.503.5%8.74%12.20%30--
$145.00Aug 21$12.000.475.7%8.74%14.39%3433.0K
$138.00Aug 7$11.900.530.6%8.67%9.22%36--
$143.00Aug 14$11.600.494.2%8.45%12.64%25--
$139.00Aug 7$11.400.521.3%8.31%9.58%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 178,867
Total Puts 243,805
Put/Call Ratio 1.36
Net Difference -64,938

Prior's Put/Call Breakdown

Total Calls 221,056
Total Puts 185,974
Put/Call Ratio 0.84
Net Difference 35,082

Prior 7-Day Put/Call Summary

Total Calls 2,722,699
Total Puts 2,030,653
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