Tour v323
SPCX
SPACE EX TECH SPACEX A
$137.26 -5.53%
(7/13 14:05) ◀
|
Monday, July 13, 2026 (2:10pm)
January 2026
|
▶ (7/13 14:15)
◀ 7/13 14:10 ▶

Option Volume

Detail
ℹ
Current (07/13 2:10pm) 425,920
Calls: 180,632 (42%)
Puts: 245,288 (58%)
Prior (07/10) 410,183
Calls: 222,777 (54%)
Puts: 187,406 (46%)
Current vs Prior +3.84%
Calls: -18.92% (Calls)
Puts: +30.89% (Puts)
Prior 7-Day Total 4,759,536
Calls: 2,725,151 (57%)
Puts: 2,034,385 (43%)
Prior 7-Day Average 679,933
Calls: 389,307 (57%)
Puts: 290,626 (43%)
Current vs Prior 7-Day Avg -37.36%
Calls: -53.60%
Puts: -15.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13 2:10pm) $333.44M
Calls: $89.02M (27%)
Puts: $244.41M (73%)
Prior (07/10) $172.71M
Calls: $65.93M (38%)
Puts: $106.78M (62%)
Current vs Prior +93.06%
Calls: +35.04%
Puts: +128.88%
Prior 7-Day Total $2.82B
Calls: $1.13B (40%)
Puts: $1.69B (60%)
Prior 7-Day Average $403.10M
Calls: $161.39M (40%)
Puts: $241.71M (60%)
Current vs Prior 7-Day Avg -17.28%
Calls: -44.84%
Puts: +1.12%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 2:10pm) 1.36
Prior (07/10) 0.84
Current vs Prior +61.42%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +66.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13 2:10pm) 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% | 24.22%
Prior 8.88% | 10.43%8.88% | 24.60%
Current vs Prior -22.04% | -0.43%-22.04% | -1.55%
Prior 7-Day Avg 7.30% | 11.50%11.32% | 25.37%
Current vs 7-Day Avg -5.14% | -9.74%-38.84% | -4.53%
Prior 7-Day Eod 8.88% | 10.43%8.88% | 24.60%
Current vs 7-Day Eod -22.04% | -0.43%-22.04% | -1.55%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.10% | 2.10%
Calls: 2.15% | 1.42%
Puts: 2.06% | 2.78%
Prior 3.23% | 1.64%
Calls: 3.85% | 1.65%
Puts: 2.60% | 1.63%
Current vs Prior -34.98% | +28.05%
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% | -53.96%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($244.41M). Elevated premium activity with dollar volume up 93% 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
14:10BEARISHBEARISHBEARISH
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 283 of results (avg 3.8%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 179.009.10$9.051.1%1.2K0.75852
$147.00Aug 78.408.50$8.451.2%410.4281
$160.00Aug 217.507.60$7.551.3%7030.3413.4K
$141.00Jul 317.307.40$7.351.4%2930.471
$137.00Jul 247.007.10$7.051.4%1460.531
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 219.409.50$9.451.1%1.6K0.3231.7K
$137.00Jul 318.708.80$8.751.1%1680.47105
$140.00Aug 2116.7016.90$16.801.2%2.0K0.4714.1K
$142.00Jul 177.307.40$7.351.4%3.2K0.641.4K
$135.00Aug 2114.0014.20$14.101.4%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%9410.061.7K
$160.00Jul 170.400.45$0.4311.6%5.5K0.0714.0K
$157.50Jul 170.500.55$0.539.4%2.6K0.092.7K
$155.00Jul 170.600.65$0.637.9%6.8K0.109.2K
$152.50Jul 170.800.85$0.836.0%3.1K0.143.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 170.350.40$0.3813.2%4.8K0.075.1K
$110.00Jul 240.500.55$0.539.4%3140.06989
$111.00Jul 240.550.65$0.6016.7%90.073
$112.00Jul 240.600.70$0.6515.4%250.076
$113.00Jul 240.700.75$0.736.8%180.086

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 142 found (avg delta 0.66, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1726.6028.60$27.607.2%70.9820
$115.00Jul 1722.2023.20$22.704.4%90.979
$120.00Jul 1717.5017.80$17.651.7%8130.93258
$110.00Jul 2427.2030.80$29.0012.4%20.932
$113.00Jul 2424.4027.90$26.1513.4%90.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 1725.0025.90$25.453.5%340.921.4K
$160.00Jul 1722.9023.40$23.152.2%6930.9114.1K
$157.50Jul 1720.3020.90$20.602.9%1150.901.5K
$155.00Jul 1718.0018.50$18.252.7%1.7K0.898.1K
$162.50Jul 2425.7026.70$26.203.8%190.87341

Most actively traded options today. High liquidity = easy entry/exit. 302 active (total vol 284.1K, top 26.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.051.10$1.084.6%14.5K0.1713.0K
$145.00Jul 171.851.90$1.882.7%11.4K0.274.3K
$140.00Jul 173.303.40$3.353.0%10.2K0.422.1K
$155.00Jul 170.600.65$0.637.9%6.8K0.109.2K
$160.00Jul 170.400.45$0.4311.6%5.5K0.0714.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 173.403.50$3.452.9%26.6K0.4124.7K
$130.00Jul 171.701.80$1.755.7%16.3K0.259.9K
$140.00Jul 176.006.10$6.051.7%15.0K0.5814.6K
$155.00Aug 2126.1026.70$26.402.3%13.3K0.6220.9K
$150.00Jul 1713.6013.90$13.752.2%9.3K0.8340.5K

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 9.8%, max 19.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 21105.9%88.4%19.7%22112
$162.50Jul 17Aug 14100.4%88.2%13.9%9901.8K
$160.00Jul 17Aug 2195.9%86.4%11.0%6.2K27.4K
$157.50Jul 17Aug 1492.9%87.6%6.0%2.7K2.8K
$115.00Jul 17Aug 2192.7%87.8%5.6%2361
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 21105.9%88.4%19.7%1.6K15.7K
$162.50Jul 17Aug 14100.4%88.2%13.9%361.4K
$160.00Jul 17Aug 2195.9%86.4%11.0%79830.8K
$157.50Jul 17Aug 1492.9%87.6%6.0%1172.0K
$115.00Jul 17Aug 2192.7%87.8%5.6%4.3K8.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 24.00, avg 2.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$157.50$160.00Jul 17$0.10$2.40$0.1024.00$157.60
$160.00$162.50Jul 24$0.19$2.31$0.1912.16$160.19
$152.50$155.00Jul 17$0.20$2.30$0.2011.50$152.70
$157.50$160.00Jul 24$0.23$2.27$0.239.87$157.73
$150.00$152.50Jul 17$0.25$2.25$0.259.00$150.25
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
$118.00$117.00Jul 24$0.12$0.88$0.127.33$117.88
$120.00$119.00Jul 24$0.12$0.88$0.127.33$119.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 274 found (best R:R 19.00, avg 1.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$113.00Jul 24$2.85$2.85$0.1519.00$112.85
$114.00$117.00Jul 24$2.85$2.85$0.1519.00$116.85
$110.00$115.00Jul 31$4.55$4.55$0.4510.11$114.55
$120.00$125.00Jul 17$4.45$4.45$0.558.09$124.45
$120.00$125.00Jul 31$4.40$4.40$0.607.33$124.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$157.50$155.00Jul 17$2.35$2.35$0.1515.67$155.15
$155.00$152.50Jul 17$2.30$2.30$0.2011.50$152.70
$162.50$160.00Jul 17$2.30$2.30$0.2011.50$160.20
$157.50$155.00Jul 31$2.25$2.25$0.259.00$155.25
$145.00$144.00Aug 14$0.90$0.90$0.109.00$144.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $1.79, cheapest $0.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Jul 17Jul 24$0.85100.4%82.0%
$160.00Jul 17Jul 24$0.9995.9%80.5%
$157.50Jul 17Jul 24$1.1292.9%78.8%
$120.00Jul 17Jul 24$1.2586.7%77.1%
$155.00Jul 17Jul 24$1.3288.7%77.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.40105.9%84.2%
$160.00Jul 17Jul 24$0.6095.9%80.5%
$115.00Jul 17Jul 24$0.7092.7%80.3%
$162.50Jul 17Jul 24$0.75100.4%82.0%
$157.50Jul 17Jul 24$1.0092.9%78.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 6.56% of stock, avg 16.77%)

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$6.70$9.68$131.32$150.687.05%
$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 12.61%)

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. 200 found (best R:R 13.29, avg credit $2.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Aug 21$4.65$0.3513.29$110.35$124.65
130/135140/145Aug 21$4.55$0.4510.11$130.45$144.55
145/150155/160Aug 21$4.55$0.4510.11$145.45$159.55
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
123/124125/127Jul 24$1.80$0.209.00$122.20$126.80
134/135140/141Aug 14$0.90$0.109.00$134.10$140.90
135/136140/141Aug 14$0.90$0.109.00$135.10$140.90
136/137140/141Aug 14$0.90$0.109.00$136.10$140.90
138/139140/141Aug 14$0.90$0.109.00$138.10$140.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$157.50$160.00$162.50Jul 17$0.05$2.4549.00
$150.00$152.50$155.00Aug 7$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Jul 17$0.15$4.8532.33
$150.00$152.50$155.00Jul 17$0.10$2.4024.00
$150.00$152.50$155.00Aug 7$0.10$2.4024.00
$110.00$115.00$120.00Aug 21$0.20$4.8024.00
$130.00$135.00$140.00Aug 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 $-6.95, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$125.001:2Aug 7-$6.95$8.05
$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
$152.50$155.001:2Jul 17-$0.43$2.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Jul 17-$0.08$4.92
$115.00$110.001:2Jul 31-$0.61$4.39
$120.00$115.001:2Jul 31-$1.00$4.00
$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$13.600.540.5%9.91%10.45%81
$139.00Aug 14$13.200.531.3%9.62%10.88%56--
$140.00Aug 14$12.800.522.0%9.33%11.32%120112
$141.00Aug 14$12.400.512.7%9.03%11.76%28--
$142.00Aug 14$12.000.503.5%8.74%12.20%30--
$145.00Aug 21$12.000.475.6%8.74%14.38%3443.0K
$138.00Aug 7$11.800.530.5%8.60%9.14%36--
$143.00Aug 14$11.600.494.2%8.45%12.63%25--
$139.00Aug 7$11.400.521.3%8.31%9.57%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 180,632
Total Puts 245,288
Put/Call Ratio 1.36
Net Difference -64,656

Prior's Put/Call Breakdown

Total Calls 222,777
Total Puts 187,406
Put/Call Ratio 0.84
Net Difference 35,371

Prior 7-Day Put/Call Summary

Total Calls 2,725,151
Total Puts 2,034,385
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