Tour v324
SPCX
SPACE EX TECH SPACEX A
$137.24 -5.55%
(7/13 14:10) ◀
|
Monday, July 13, 2026 (2:15pm)
January 2026
|
▶ (7/13 14:20)
◀ 7/13 14:15 ▶

Option Volume

Detail
ℹ
Current (07/13 2:15pm) 431,481
Calls: 182,918 (42%)
Puts: 248,563 (58%)
Prior (07/10) 414,892
Calls: 226,089 (54%)
Puts: 188,803 (46%)
Current vs Prior +4.00%
Calls: -19.09% (Calls)
Puts: +31.65% (Puts)
Prior 7-Day Total 4,762,784
Calls: 2,726,916 (57%)
Puts: 2,035,868 (43%)
Prior 7-Day Average 680,397
Calls: 389,559 (57%)
Puts: 290,838 (43%)
Current vs Prior 7-Day Avg -36.58%
Calls: -53.04%
Puts: -14.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13 2:15pm) $336.59M
Calls: $89.76M (27%)
Puts: $246.83M (73%)
Prior (07/10) $175.52M
Calls: $67.30M (38%)
Puts: $108.22M (62%)
Current vs Prior +91.77%
Calls: +33.36%
Puts: +128.09%
Prior 7-Day Total $2.82B
Calls: $1.13B (40%)
Puts: $1.69B (60%)
Prior 7-Day Average $403.48M
Calls: $161.48M (40%)
Puts: $242.00M (60%)
Current vs Prior 7-Day Avg -16.58%
Calls: -44.42%
Puts: +2.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 2:15pm) 1.36
Prior (07/10) 0.84
Current vs Prior +62.72%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +66.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13 2:15pm) 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 7.00% | 10.49%7.00% | 24.30%
Prior 8.88% | 10.43%8.88% | 24.60%
Current vs Prior -21.21% | +0.63%-21.21% | -1.23%
Prior 7-Day Avg 7.30% | 11.50%11.32% | 25.37%
Current vs 7-Day Avg -4.12% | -8.78%-38.18% | -4.22%
Prior 7-Day Eod 8.88% | 10.43%8.88% | 24.60%
Current vs 7-Day Eod -21.21% | +0.63%-21.21% | -1.23%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.17% | 2.78%
Calls: 4.26% | 2.82%
Puts: 4.08% | 2.74%
Prior 3.23% | 1.64%
Calls: 3.85% | 1.65%
Puts: 2.60% | 1.63%
Current vs Prior +29.10% | +69.51%
Prior 7-Day Avg 5.97% | 4.56%
Calls: 6.12% | 3.83%
Puts: 5.83% | 5.29%
Current vs 7-Day Avg -30.17% | -39.06%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($246.83M). Elevated premium activity with dollar volume up 92% vs prior. Bearish P/C ratio of 1.36 indicates protective positioning. P/C ratio rising 63% - 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
14:15BEARISHBEARISHBEARISH
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 287 of results (avg 3.7%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2110.3010.40$10.351.0%1.1K0.4211.7K
$140.00Jul 317.707.80$7.751.3%4920.48186
$160.00Aug 217.507.60$7.551.3%7230.3413.4K
$140.00Aug 2114.0014.20$14.101.4%4640.52979
$134.00Jul 176.306.40$6.351.6%1.3K0.6316
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2114.1014.20$14.150.7%2.9K0.4218.3K
$140.00Aug 2116.8017.00$16.901.2%2.0K0.4714.1K
$120.00Aug 217.607.70$7.651.3%2.4K0.2710.3K
$135.00Aug 1412.9013.10$13.001.5%3460.421.3K
$134.00Aug 1412.4012.60$12.501.6%720.4129

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.68, cheapest $0.38)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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%6.9K0.109.2K
$152.50Jul 170.800.85$0.836.0%3.2K0.143.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 170.350.40$0.3813.2%4.8K0.075.1K
$110.00Jul 240.500.55$0.539.4%3160.06989
$111.00Jul 240.550.65$0.6016.7%90.073
$112.00Jul 240.650.70$0.687.4%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. 143 found (avg delta 0.66, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1727.2028.60$27.905.0%70.9820
$115.00Jul 1722.1023.20$22.654.9%90.979
$120.00Jul 1717.2017.90$17.554.0%8230.93258
$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 1725.2026.00$25.603.1%340.921.4K
$160.00Jul 1723.0023.50$23.252.2%6930.9114.1K
$157.50Jul 1720.4021.00$20.702.9%1170.901.5K
$155.00Jul 1718.1018.50$18.302.2%1.7K0.898.1K
$162.50Jul 2425.8026.90$26.354.2%200.87341

Most actively traded options today. High liquidity = easy entry/exit. 303 active (total vol 288.1K, top 27.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.051.10$1.084.6%14.8K0.1713.0K
$145.00Jul 171.851.90$1.882.7%11.4K0.274.3K
$140.00Jul 173.303.40$3.353.0%10.3K0.422.1K
$155.00Jul 170.600.65$0.637.9%6.9K0.109.2K
$160.00Jul 170.400.45$0.4311.6%5.5K0.0714.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 173.403.50$3.452.9%27.5K0.4124.7K
$130.00Jul 171.751.80$1.782.8%16.6K0.259.9K
$140.00Jul 176.006.20$6.103.3%15.0K0.5814.6K
$155.00Aug 2126.1026.80$26.452.6%13.3K0.6220.9K
$150.00Jul 1713.7014.00$13.852.2%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 9.4%, max 19.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 21106.0%88.8%19.3%22112
$162.50Jul 17Aug 1498.9%88.4%11.9%1.0K1.8K
$160.00Jul 17Aug 2195.8%86.4%10.9%6.3K27.4K
$115.00Jul 17Aug 2192.9%87.8%5.8%2361
$157.50Jul 17Aug 1492.8%87.9%5.6%2.7K2.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 21106.0%88.8%19.3%1.7K15.7K
$162.50Jul 17Aug 1498.9%88.4%11.9%361.4K
$160.00Jul 17Aug 2195.8%86.4%10.9%79830.8K
$115.00Jul 17Aug 2192.9%87.8%5.8%4.4K8.3K
$157.50Jul 17Aug 1492.8%87.9%5.6%1192.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 24.00, avg 2.25)

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$0.12$0.88$0.127.33$116.88
$115.00$110.00Jul 31$0.62$4.38$0.627.06$114.38
$120.00$119.00Jul 24$0.13$0.87$0.136.69$119.87

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 1.75)

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$2.80$2.80$0.2014.00$116.80
$110.00$115.00Jul 31$4.55$4.55$0.4510.11$114.55
$115.00$120.00Jul 31$4.40$4.40$0.607.33$119.40
$125.00$130.00Jul 17$4.30$4.30$0.706.14$129.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$157.50$155.00Jul 17$2.40$2.40$0.1024.00$155.10
$162.50$160.00Jul 17$2.35$2.35$0.1515.67$160.15
$155.00$152.50Jul 17$2.30$2.30$0.2011.50$152.70
$160.00$157.50Jul 24$2.30$2.30$0.2011.50$157.70
$157.50$155.00Jul 31$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 $1.79, cheapest $0.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Jul 17Jul 24$0.8898.9%82.0%
$160.00Jul 17Jul 24$0.9995.8%80.5%
$110.00Jul 17Jul 24$1.10106.0%84.3%
$157.50Jul 17Jul 24$1.1292.8%78.8%
$155.00Jul 17Jul 24$1.3288.7%77.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.40106.0%84.3%
$160.00Jul 17Jul 24$0.6595.8%80.5%
$115.00Jul 17Jul 24$0.7092.9%80.4%
$162.50Jul 17Jul 24$0.7598.9%82.0%
$157.50Jul 17Jul 24$0.9092.8%78.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 6.63% of stock, avg 16.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$137.00Jul 17$4.70$4.40$9.10$127.90$146.106.63%
$138.00Jul 17$4.20$4.90$9.10$128.90$147.106.63%
$136.00Jul 17$5.20$3.95$9.15$126.85$145.156.67%
$135.00Jul 17$5.75$3.45$9.20$125.80$144.206.70%
$139.00Jul 17$3.75$5.50$9.25$129.75$148.256.74%
$134.00Jul 17$6.35$3.10$9.45$124.55$143.456.89%
$140.00Jul 17$3.35$6.10$9.45$130.55$149.456.89%
$141.00Jul 17$2.98$6.70$9.68$131.32$150.687.05%
$142.00Jul 17$2.65$7.40$10.05$131.95$152.057.32%
$130.00Jul 17$9.00$1.78$10.78$119.22$140.787.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 3.23% of stock, avg 12.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$142.00$130.00Jul 17$2.65$1.78$4.43$125.57$146.43
$141.00$130.00Jul 17$2.98$1.78$4.76$125.24$145.76
$140.00$130.00Jul 17$3.35$1.78$5.13$124.87$145.13
$139.00$130.00Jul 17$3.75$1.78$5.53$124.47$144.53
$142.00$134.00Jul 17$2.65$3.10$5.75$128.25$147.75
$138.00$130.00Jul 17$4.20$1.78$5.98$124.02$143.98
$141.00$134.00Jul 17$2.98$3.10$6.08$127.92$147.08
$142.00$135.00Jul 17$2.65$3.45$6.10$128.90$148.10
$141.00$135.00Jul 17$2.98$3.45$6.43$128.57$147.43
$140.00$134.00Jul 17$3.35$3.10$6.45$127.55$146.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 186 found (best R:R 10.11, avg credit $2.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 21$4.55$0.4510.11$125.45$139.55
115/120125/130Jul 17$4.50$0.509.00$115.50$129.50
134/135138/139Jul 31$0.90$0.109.00$134.10$138.90
134/135140/141Aug 14$0.90$0.109.00$134.10$140.90
136/137140/141Aug 14$0.90$0.109.00$136.10$140.90
137/138140/141Aug 14$0.90$0.109.00$137.10$140.90
135/140145/150Aug 21$4.50$0.509.00$135.50$149.50
110/115120/125Aug 21$4.45$0.558.09$110.55$124.45
130/135140/145Aug 21$4.45$0.558.09$130.55$144.45
140/145150/155Aug 21$4.45$0.558.09$140.55$154.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 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
$150.00$152.50$155.00Aug 7$0.05$2.4549.00
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
$152.50$155.00$157.50Aug 14$0.05$2.4549.00
$150.00$152.50$155.00Jul 24$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Jul 17$0.15$4.8532.33
$135.00$140.00$145.00Aug 21$0.15$4.8532.33
$152.50$155.00$157.50Jul 17$0.10$2.4024.00
$115.00$120.00$125.00Aug 14$0.20$4.8024.00
$155.00$157.50$160.00Aug 14$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. 42 found (best net $-7.05, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$125.001:2Aug 7-$7.05$7.95
$145.00$150.001:2Jul 17-$0.28$4.72
$160.00$162.501:2Jul 17-$0.27$2.23
$157.50$160.001:2Jul 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-$0.95$4.05
$125.00$120.001:2Jul 31-$1.45$3.55
$134.00$130.001:2Jul 17-$0.46$3.54

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 4.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$14.000.522.0%10.20%12.21%464979
$138.00Aug 14$13.600.540.6%9.91%10.46%121
$139.00Aug 14$13.200.531.3%9.62%10.90%56--
$140.00Aug 14$12.800.522.0%9.33%11.34%120112
$141.00Aug 14$12.400.512.7%9.04%11.77%28--
$142.00Aug 14$12.000.503.5%8.74%12.21%30--
$145.00Aug 21$12.000.475.7%8.74%14.40%3453.0K
$138.00Aug 7$11.800.530.6%8.60%9.15%36--
$143.00Aug 14$11.600.494.2%8.45%12.65%25--
$139.00Aug 7$11.500.521.3%8.38%9.66%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 182,918
Total Puts 248,563
Put/Call Ratio 1.36
Net Difference -65,645

Prior's Put/Call Breakdown

Total Calls 226,089
Total Puts 188,803
Put/Call Ratio 0.84
Net Difference 37,286

Prior 7-Day Put/Call Summary

Total Calls 2,726,916
Total Puts 2,035,868
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