Tour v324
SPCX
SPACE EX TECH SPACEX A
$137.42 -5.42%
(7/13 14:20) ◀
|
Monday, July 13, 2026 (2:25pm)
January 2026
|
▶
◀ 7/13 14:25

Option Volume

Detail
ℹ
Current (07/13 2:25pm) 443,904
Calls: 188,025 (42%)
Puts: 255,879 (58%)
Prior (07/10) 421,346
Calls: 229,763 (55%)
Puts: 191,583 (45%)
Current vs Prior +5.35%
Calls: -18.17% (Calls)
Puts: +33.56% (Puts)
Prior 7-Day Total 4,775,864
Calls: 2,731,887 (57%)
Puts: 2,043,977 (43%)
Prior 7-Day Average 682,266
Calls: 390,269 (57%)
Puts: 291,996 (43%)
Current vs Prior 7-Day Avg -34.94%
Calls: -51.82%
Puts: -12.37%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13 2:25pm) $343.43M
Calls: $92.98M (27%)
Puts: $250.45M (73%)
Prior (07/10) $176.75M
Calls: $67.73M (38%)
Puts: $109.02M (62%)
Current vs Prior +94.30%
Calls: +37.29%
Puts: +129.72%
Prior 7-Day Total $2.83B
Calls: $1.13B (40%)
Puts: $1.70B (60%)
Prior 7-Day Average $404.97M
Calls: $161.70M (40%)
Puts: $243.27M (60%)
Current vs Prior 7-Day Avg -15.20%
Calls: -42.50%
Puts: +2.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 2:25pm) 1.36
Prior (07/10) 0.83
Current vs Prior +63.21%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +66.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13 2:25pm) 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 6.99% | 10.44%6.99% | 24.16%
Prior 8.88% | 10.43%8.88% | 24.60%
Current vs Prior -21.31% | +0.15%-21.31% | -1.81%
Prior 7-Day Avg 7.30% | 11.50%11.32% | 25.37%
Current vs 7-Day Avg -4.25% | -9.21%-38.26% | -4.78%
Prior 7-Day Eod 8.88% | 10.43%8.88% | 24.60%
Current vs 7-Day Eod -21.31% | +0.15%-21.31% | -1.81%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.17% | 2.09%
Calls: 4.17% | 2.78%
Puts: 4.17% | 1.40%
Prior 3.23% | 1.64%
Calls: 3.85% | 1.65%
Puts: 2.60% | 1.63%
Current vs Prior +29.10% | +27.44%
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% | -54.18%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($250.45M). Elevated premium activity with dollar volume up 94% 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
14:25BEARISHBEARISHBEARISH
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 3.9%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Jul 317.407.50$7.451.3%2930.471
$140.00Aug 2114.1014.30$14.201.4%4810.52979
$142.00Jul 317.007.10$7.051.4%830.45--
$140.00Aug 1413.0013.20$13.101.5%1300.52112
$139.00Jul 246.206.30$6.251.6%2970.493
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2116.7016.90$16.801.2%2.0K0.4714.1K
$150.00Aug 2122.8023.10$22.951.3%5580.5719.1K
$120.00Aug 217.607.70$7.651.3%2.4K0.2710.3K
$142.00Jul 177.207.30$7.251.4%3.2K0.641.4K
$134.00Jul 317.207.30$7.251.4%1090.41368

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.67, cheapest $0.38)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 170.350.40$0.3813.2%9590.061.7K
$160.00Jul 170.400.45$0.4311.6%5.7K0.0714.0K
$157.50Jul 170.500.55$0.539.4%2.7K0.092.7K
$155.00Jul 170.600.65$0.637.9%6.9K0.119.2K
$152.50Jul 170.800.85$0.836.0%3.2K0.143.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 170.400.45$0.4311.6%5.0K0.075.1K
$110.00Jul 240.550.60$0.578.8%3220.06989
$111.00Jul 240.600.65$0.637.9%100.073
$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. 144 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1727.1028.50$27.805.0%81.0020
$115.00Jul 1722.0023.20$22.605.3%90.949
$110.00Jul 2427.0030.80$28.9013.1%20.922
$120.00Jul 1717.3018.10$17.704.5%8690.92258
$113.00Jul 2424.3027.90$26.1013.8%90.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 1725.2025.90$25.552.7%340.941.4K
$160.00Jul 1722.8023.40$23.102.6%7240.9314.1K
$157.50Jul 1720.3021.10$20.703.9%1170.911.5K
$155.00Jul 1718.0018.60$18.303.3%1.7K0.898.1K
$162.50Jul 2425.7026.90$26.304.6%200.87341

Most actively traded options today. High liquidity = easy entry/exit. 304 active (total vol 295.9K, top 27.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.051.10$1.084.6%15.0K0.1713.0K
$145.00Jul 171.851.95$1.905.3%11.8K0.284.3K
$140.00Jul 173.403.50$3.452.9%10.5K0.432.1K
$155.00Jul 170.600.65$0.637.9%6.9K0.119.2K
$160.00Jul 170.400.45$0.4311.6%5.7K0.0714.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 173.303.40$3.353.0%27.7K0.4024.7K
$130.00Jul 171.751.80$1.782.8%16.8K0.249.9K
$140.00Jul 175.906.00$5.951.7%15.4K0.5714.6K
$155.00Aug 2126.3026.70$26.501.5%13.3K0.6120.9K
$150.00Jul 1713.4013.90$13.653.7%9.7K0.8340.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 9.1%, max 20.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 21106.6%88.8%20.1%23112
$162.50Jul 17Aug 1499.8%88.6%12.6%1.0K1.8K
$115.00Jul 17Aug 2198.0%87.7%11.7%2361
$160.00Jul 17Aug 2195.2%86.7%9.7%6.4K27.4K
$157.50Jul 17Aug 1492.2%88.1%4.7%2.7K2.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 21106.6%88.8%20.0%2.2K15.7K
$162.50Jul 17Aug 1499.8%88.6%12.6%361.4K
$115.00Jul 17Aug 2197.9%87.7%11.6%4.5K8.3K
$160.00Jul 17Aug 2195.3%86.8%9.8%83830.8K
$157.50Jul 17Aug 1492.1%88.1%4.6%1192.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 49.00, avg 2.52)

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
$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$0.42$4.58$0.4210.90$124.58
$117.00$116.00Jul 24$0.12$0.88$0.127.33$116.88
$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. 273 found (best R:R 24.00, avg 1.67)

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
$120.00$125.00Jul 17$4.50$4.50$0.509.00$124.50
$117.00$119.00Jul 24$1.80$1.80$0.209.00$118.80
$115.00$120.00Jul 31$4.30$4.30$0.706.14$119.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$157.50$155.00Jul 17$2.40$2.40$0.1024.00$155.10
$157.50$155.00Jul 31$2.40$2.40$0.1024.00$155.10
$155.00$152.50Jul 17$2.25$2.25$0.259.00$152.75
$162.50$160.00Jul 24$2.25$2.25$0.259.00$160.25
$160.00$157.50Aug 7$2.25$2.25$0.259.00$157.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $1.79, cheapest $0.44)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Jul 17Jul 24$0.8599.8%81.5%
$160.00Jul 17Jul 24$0.9995.2%79.9%
$110.00Jul 17Jul 24$1.10106.6%86.6%
$120.00Jul 17Jul 24$1.1090.1%77.8%
$157.50Jul 17Jul 24$1.1292.2%78.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.44106.6%86.6%
$115.00Jul 17Jul 24$0.6797.9%81.7%
$162.50Jul 17Jul 24$0.7599.8%81.5%
$160.00Jul 17Jul 24$0.9595.3%79.8%
$120.00Jul 17Jul 24$1.0290.2%77.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 6.62% of stock, avg 16.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$136.00Jul 17$5.30$3.80$9.10$126.90$145.106.62%
$137.00Jul 17$4.80$4.30$9.10$127.90$146.106.62%
$138.00Jul 17$4.30$4.80$9.10$128.90$147.106.62%
$139.00Jul 17$3.85$5.35$9.20$129.80$148.206.69%
$135.00Jul 17$5.90$3.35$9.25$125.75$144.256.73%
$140.00Jul 17$3.45$5.95$9.40$130.60$149.406.84%
$134.00Jul 17$6.50$2.98$9.48$124.52$143.486.90%
$141.00Jul 17$3.05$6.55$9.60$131.40$150.606.99%
$142.00Jul 17$2.73$7.25$9.98$132.02$151.987.26%
$130.00Jul 17$9.20$1.78$10.98$119.02$140.987.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 3.28% of stock, avg 12.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$142.00$130.00Jul 17$2.73$1.78$4.51$125.49$146.51
$141.00$130.00Jul 17$3.05$1.78$4.83$125.17$145.83
$140.00$130.00Jul 17$3.45$1.78$5.23$124.77$145.23
$139.00$130.00Jul 17$3.85$1.78$5.63$124.37$144.63
$142.00$134.00Jul 17$2.73$2.98$5.71$128.29$147.71
$141.00$134.00Jul 17$3.05$2.98$6.03$127.97$147.03
$138.00$130.00Jul 17$4.30$1.78$6.08$123.92$144.08
$142.00$135.00Jul 17$2.73$3.35$6.08$128.92$148.08
$141.00$135.00Jul 17$3.05$3.35$6.40$128.60$147.40
$140.00$134.00Jul 17$3.45$2.98$6.43$127.57$146.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 210 found (best R:R 11.50, avg credit $2.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Jul 17$4.60$0.4011.50$110.40$124.60
135/136138/139Jul 17$0.90$0.109.00$135.10$138.90
123/124125/127Jul 24$1.80$0.209.00$122.20$126.80
135/136137/138Jul 31$0.90$0.109.00$135.10$137.90
115/120125/130Aug 7$4.50$0.509.00$115.50$129.50
134/135137/138Aug 7$0.90$0.109.00$134.10$137.90
134/135140/141Aug 7$0.90$0.109.00$134.10$140.90
135/136137/138Aug 7$0.90$0.109.00$135.10$137.90
135/136140/141Aug 7$0.90$0.109.00$135.10$140.90
136/137140/141Aug 7$0.90$0.109.00$136.10$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
$120.00$125.00$130.00Jul 31$0.10$4.9049.00
$152.50$155.00$157.50Aug 14$0.05$2.4549.00
$150.00$152.50$155.00Jul 24$0.08$2.4230.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Jul 17$0.10$4.9049.00
$157.50$160.00$162.50Jul 24$0.05$2.4549.00
$150.00$155.00$160.00Aug 21$0.10$4.9049.00
$140.00$145.00$150.00Aug 21$0.15$4.8532.33
$150.00$152.50$155.00Jul 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. 42 found (best net $-7.35, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$125.001:2Aug 7-$7.35$7.65
$145.00$150.001:2Jul 17-$0.26$4.74
$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
$125.00$120.001:2Jul 17-$0.01$4.99
$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-$0.65$4.35
$120.00$115.001:2Jul 31-$1.00$4.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 10.26%, avg 4.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$14.100.521.9%10.26%12.14%481979
$138.00Aug 14$13.500.540.4%9.82%10.25%121
$139.00Aug 14$13.200.531.1%9.61%10.76%56--
$140.00Aug 14$13.000.521.9%9.46%11.34%130112
$141.00Aug 14$12.500.512.6%9.10%11.70%37--
$142.00Aug 14$12.100.503.3%8.81%12.14%30--
$145.00Aug 21$12.100.475.5%8.81%14.32%3513.0K
$138.00Aug 7$11.800.530.4%8.59%9.01%36--
$143.00Aug 14$11.700.494.1%8.51%12.57%25--
$139.00Aug 7$11.600.521.1%8.44%9.59%203

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 188,025
Total Puts 255,879
Put/Call Ratio 1.36
Net Difference -67,854

Prior's Put/Call Breakdown

Total Calls 229,763
Total Puts 191,583
Put/Call Ratio 0.83
Net Difference 38,180

Prior 7-Day Put/Call Summary

Total Calls 2,731,887
Total Puts 2,043,977
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