Tour v324
SPCX
SPACE EX TECH SPACEX A
$136.99 -5.72%
(7/13 14:15) ◀
|
Monday, July 13, 2026 (2:20pm)
January 2026
|
▶ (7/13 14:25)
◀ 7/13 14:20 ▶

Option Volume

Detail
ℹ
Current (07/13 2:20pm) 439,000
Calls: 185,603 (42%)
Puts: 253,397 (58%)
Prior (07/10) 419,026
Calls: 228,389 (55%)
Puts: 190,637 (45%)
Current vs Prior +4.77%
Calls: -18.73% (Calls)
Puts: +32.92% (Puts)
Prior 7-Day Total 4,768,345
Calls: 2,729,202 (57%)
Puts: 2,039,143 (43%)
Prior 7-Day Average 681,192
Calls: 389,886 (57%)
Puts: 291,306 (43%)
Current vs Prior 7-Day Avg -35.55%
Calls: -52.40%
Puts: -13.01%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13 2:20pm) $343.86M
Calls: $90.57M (26%)
Puts: $253.29M (74%)
Prior (07/10) $176.42M
Calls: $66.56M (38%)
Puts: $109.86M (62%)
Current vs Prior +94.91%
Calls: +36.07%
Puts: +130.55%
Prior 7-Day Total $2.83B
Calls: $1.13B (40%)
Puts: $1.70B (60%)
Prior 7-Day Average $403.93M
Calls: $161.58M (40%)
Puts: $242.34M (60%)
Current vs Prior 7-Day Avg -14.87%
Calls: -43.95%
Puts: +4.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 2:20pm) 1.37
Prior (07/10) 0.83
Current vs Prior +63.56%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +67.09%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13 2:20pm) 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 7.08% | 10.48%7.08% | 24.31%
Prior 8.88% | 10.43%8.88% | 24.60%
Current vs Prior -20.24% | +0.47%-20.25% | -1.20%
Prior 7-Day Avg 7.30% | 11.50%11.32% | 25.37%
Current vs 7-Day Avg -2.95% | -8.93%-37.43% | -4.19%
Prior 7-Day Eod 8.88% | 10.43%8.88% | 24.60%
Current vs 7-Day Eod -20.24% | +0.47%-20.25% | -1.20%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.13% | 2.12%
Calls: 3.92% | 1.34%
Puts: 4.35% | 2.90%
Prior 3.23% | 1.64%
Calls: 3.85% | 1.65%
Puts: 2.60% | 1.63%
Current vs Prior +27.86% | +29.27%
Prior 7-Day Avg 5.97% | 4.56%
Calls: 6.12% | 3.83%
Puts: 5.83% | 5.29%
Current vs 7-Day Avg -30.84% | -53.53%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($253.29M). Elevated premium activity with dollar volume up 95% vs prior. Bearish P/C ratio of 1.37 indicates protective positioning. P/C ratio rising 64% - 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
14:20BEARISHBEARISHBEARISH
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 288 of results (avg 3.8%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2110.2010.30$10.251.0%1.1K0.4211.7K
$155.00Aug 218.708.80$8.751.1%4200.388.1K
$136.00Jul 247.407.50$7.451.3%300.55--
$140.00Aug 2113.9014.10$14.001.4%4690.52979
$137.00Jul 246.907.00$6.951.4%1530.521
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2116.9017.10$17.001.2%2.0K0.4814.1K
$135.00Jul 317.908.00$7.951.3%9680.442.5K
$150.00Aug 2123.1023.40$23.251.3%5560.5719.1K
$120.00Aug 217.707.80$7.751.3%2.4K0.2810.3K
$135.00Aug 2114.2014.40$14.301.4%2.9K0.4318.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.66, cheapest $0.38)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 170.350.40$0.3813.2%9560.061.7K
$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%6.9K0.109.2K
$152.50Jul 170.800.85$0.836.0%3.2K0.133.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 170.400.45$0.4311.6%4.9K0.075.1K
$110.00Jul 240.550.60$0.578.8%3220.06989
$111.00Jul 240.600.65$0.637.9%90.073
$112.00Jul 240.650.70$0.687.4%250.076
$113.00Jul 240.700.80$0.7513.3%180.086

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 144 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1726.8028.60$27.706.5%81.0020
$115.00Jul 1721.9023.20$22.555.8%90.949
$110.00Jul 2427.0030.80$28.9013.1%20.922
$120.00Jul 1717.1017.80$17.454.0%8490.92258
$113.00Jul 2424.3027.90$26.1013.8%90.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 1725.4026.20$25.803.1%340.941.4K
$160.00Jul 1723.3023.70$23.501.7%7010.9314.1K
$157.50Jul 1720.4021.10$20.753.4%1170.911.5K
$155.00Jul 1718.4018.90$18.652.7%1.7K0.908.1K
$162.50Jul 2425.8027.10$26.454.9%200.87341

Most actively traded options today. High liquidity = easy entry/exit. 304 active (total vol 292.1K, top 27.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.001.05$1.024.9%14.9K0.1613.0K
$145.00Jul 171.801.85$1.832.7%11.5K0.274.3K
$140.00Jul 173.203.30$3.253.1%10.5K0.412.1K
$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 173.603.70$3.652.7%27.6K0.4224.7K
$130.00Jul 171.851.95$1.905.3%16.7K0.269.9K
$140.00Jul 176.206.30$6.251.6%15.1K0.5914.6K
$155.00Aug 2126.4027.10$26.752.6%13.3K0.6220.9K
$150.00Jul 1713.9014.20$14.052.1%9.4K0.8340.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 8.5%, max 17.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 21105.0%89.2%17.7%23112
$162.50Jul 17Aug 14101.6%88.3%15.1%1.0K1.8K
$160.00Jul 17Aug 2197.1%86.7%12.0%6.3K27.4K
$115.00Jul 17Aug 2196.2%88.0%9.3%2361
$157.50Jul 17Aug 1494.2%87.8%7.3%2.7K2.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 21105.0%89.2%17.7%2.2K15.7K
$162.50Jul 17Aug 14101.6%88.3%15.1%361.4K
$160.00Jul 17Aug 2197.1%86.7%12.0%81530.8K
$115.00Jul 17Aug 2196.2%88.0%9.3%4.4K8.3K
$157.50Jul 17Aug 1494.2%87.8%7.3%1192.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 49.00, avg 2.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$157.50$160.00Jul 17$0.10$2.40$0.1024.00$157.60
$150.00$152.50Jul 17$0.19$2.31$0.1912.16$150.19
$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
$157.50$160.00Jul 24$0.23$2.27$0.239.87$157.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$110.00Jul 17$0.10$4.90$0.1049.00$114.90
$120.00$115.00Jul 17$0.20$4.80$0.2024.00$119.80
$125.00$120.00Jul 17$0.50$4.50$0.509.00$124.50
$117.00$116.00Jul 24$0.11$0.89$0.118.09$116.89
$118.00$117.00Jul 24$0.12$0.88$0.127.33$117.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 276 found (best R:R 24.00, avg 1.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$113.00Jul 24$2.80$2.80$0.2014.00$112.80
$110.00$115.00Jul 31$4.55$4.55$0.4510.11$114.55
$117.00$119.00Jul 24$1.80$1.80$0.209.00$118.80
$120.00$125.00Jul 17$4.30$4.30$0.706.14$124.30
$115.00$120.00Jul 31$4.30$4.30$0.706.14$119.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$157.50Jul 24$2.40$2.40$0.1024.00$157.60
$157.50$155.00Jul 31$2.40$2.40$0.1024.00$155.10
$152.50$150.00Jul 17$2.35$2.35$0.1515.67$150.15
$162.50$160.00Jul 17$2.30$2.30$0.2011.50$160.20
$155.00$152.50Jul 17$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 $0.44)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Jul 17Jul 24$0.82101.6%82.2%
$160.00Jul 17Jul 24$0.9797.1%80.7%
$157.50Jul 17Jul 24$1.1094.2%79.1%
$110.00Jul 17Jul 24$1.20105.0%85.6%
$155.00Jul 17Jul 24$1.2990.1%77.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.44105.0%85.6%
$162.50Jul 17Jul 24$0.65101.6%82.2%
$115.00Jul 17Jul 24$0.7096.2%81.1%
$160.00Jul 17Jul 24$0.7097.1%80.7%
$157.50Jul 17Jul 24$1.0594.2%79.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 6.68% of stock, avg 16.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$137.00Jul 17$4.55$4.60$9.15$127.85$146.156.68%
$138.00Jul 17$4.10$5.05$9.15$128.85$147.156.68%
$136.00Jul 17$5.10$4.10$9.20$126.80$145.206.72%
$135.00Jul 17$5.65$3.65$9.30$125.70$144.306.79%
$139.00Jul 17$3.70$5.65$9.35$129.65$148.356.83%
$134.00Jul 17$6.20$3.20$9.40$124.60$143.406.86%
$140.00Jul 17$3.25$6.25$9.50$130.50$149.506.93%
$141.00Jul 17$2.93$6.90$9.83$131.17$150.837.18%
$142.00Jul 17$2.60$7.60$10.20$131.80$152.207.45%
$130.00Jul 17$8.90$1.90$10.80$119.20$140.807.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 3.28% of stock, avg 12.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$142.00$130.00Jul 17$2.60$1.90$4.50$125.50$146.50
$141.00$130.00Jul 17$2.93$1.90$4.83$125.17$145.83
$140.00$130.00Jul 17$3.25$1.90$5.15$124.85$145.15
$139.00$130.00Jul 17$3.70$1.90$5.60$124.40$144.60
$142.00$134.00Jul 17$2.60$3.20$5.80$128.20$147.80
$138.00$130.00Jul 17$4.10$1.90$6.00$124.00$144.00
$141.00$134.00Jul 17$2.93$3.20$6.13$127.87$147.13
$142.00$135.00Jul 17$2.60$3.65$6.25$128.75$148.25
$140.00$134.00Jul 17$3.25$3.20$6.45$127.55$146.45
$141.00$135.00Jul 17$2.93$3.65$6.58$128.42$147.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 202 found (best R:R 10.11, avg credit $2.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 21$4.55$0.4510.11$115.45$129.55
140/145150/155Aug 21$4.55$0.4510.11$140.45$154.55
134/135137/138Jul 17$0.90$0.109.00$134.10$137.90
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
134/135136/137Aug 14$0.90$0.109.00$134.10$136.90
110/115120/125Aug 21$4.50$0.509.00$110.50$124.50
130/135140/145Aug 21$4.50$0.509.00$130.50$144.50
115/120125/130Jul 17$4.45$0.558.09$115.55$129.45
110/115120/125Jul 31$4.45$0.558.09$110.55$124.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.05$4.9599.00
$157.50$160.00$162.50Jul 17$0.05$2.4549.00
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
$157.50$160.00$162.50Aug 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$0.10$4.9049.00
$120.00$125.00$130.00Aug 21$0.15$4.8532.33
$140.00$145.00$150.00Aug 21$0.15$4.8532.33
$150.00$155.00$160.00Aug 21$0.15$4.8532.33
$150.00$152.50$155.00Aug 7$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 $-6.85, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$125.001:2Aug 7-$6.85$8.15
$145.00$150.001:2Jul 17-$0.21$4.79
$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-$0.03$4.97
$120.00$115.001:2Jul 17-$0.03$4.97
$115.00$110.001:2Jul 31-$0.60$4.40
$120.00$115.001:2Jul 31-$1.00$4.00
$125.00$120.001:2Jul 31-$1.55$3.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 10.22%, avg 4.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$137.00Aug 14$14.000.550.0%10.22%10.23%38--
$140.00Aug 21$13.900.522.2%10.15%12.34%469979
$138.00Aug 14$13.500.540.7%9.85%10.59%121
$139.00Aug 14$13.100.531.5%9.56%11.03%56--
$140.00Aug 14$12.700.522.2%9.27%11.47%120112
$141.00Aug 14$12.300.512.9%8.98%11.91%37--
$137.00Aug 7$12.200.540.0%8.91%8.91%8--
$142.00Aug 14$11.900.503.7%8.69%12.34%30--
$145.00Aug 21$11.900.475.8%8.69%14.53%3513.0K
$138.00Aug 7$11.700.530.7%8.54%9.28%36--

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 185,603
Total Puts 253,397
Put/Call Ratio 1.37
Net Difference -67,794

Prior's Put/Call Breakdown

Total Calls 228,389
Total Puts 190,637
Put/Call Ratio 0.83
Net Difference 37,752

Prior 7-Day Put/Call Summary

Total Calls 2,729,202
Total Puts 2,039,143
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