Tour v324
SPCX
SPACE EX TECH SPACEX A
$137.27 -5.53%
(7/13 14:25) ◀
|
Monday, July 13, 2026 (2:30pm)
January 2026
|
▶ (7/13 14:35)
◀ 7/13 14:30 ▶

Option Volume

Detail
ℹ
Current (07/13 2:30pm) 446,533
Calls: 189,225 (42%)
Puts: 257,308 (58%)
Prior (07/10) 423,553
Calls: 230,935 (55%)
Puts: 192,618 (45%)
Current vs Prior +5.43%
Calls: -18.06% (Calls)
Puts: +33.58% (Puts)
Prior 7-Day Total 4,780,768
Calls: 2,734,309 (57%)
Puts: 2,046,459 (43%)
Prior 7-Day Average 682,966
Calls: 390,615 (57%)
Puts: 292,351 (43%)
Current vs Prior 7-Day Avg -34.62%
Calls: -51.56%
Puts: -11.99%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13 2:30pm) $345.36M
Calls: $93.23M (27%)
Puts: $252.13M (73%)
Prior (07/10) $178.65M
Calls: $67.92M (38%)
Puts: $110.73M (62%)
Current vs Prior +93.32%
Calls: +37.27%
Puts: +127.70%
Prior 7-Day Total $2.83B
Calls: $1.13B (40%)
Puts: $1.70B (60%)
Prior 7-Day Average $404.91M
Calls: $162.05M (40%)
Puts: $242.86M (60%)
Current vs Prior 7-Day Avg -14.71%
Calls: -42.46%
Puts: +3.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 2:30pm) 1.36
Prior (07/10) 0.83
Current vs Prior +63.03%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +66.36%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13 2:30pm) 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 6.96% | 10.45%6.96% | 24.22%
Prior 8.88% | 10.43%8.88% | 24.60%
Current vs Prior -21.64% | +0.26%-21.64% | -1.55%
Prior 7-Day Avg 7.30% | 11.50%11.32% | 25.37%
Current vs 7-Day Avg -4.64% | -9.12%-38.52% | -4.53%
Prior 7-Day Eod 8.88% | 10.43%8.88% | 24.60%
Current vs 7-Day Eod -21.64% | +0.26%-21.64% | -1.55%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.16% | 3.49%
Calls: 4.26% | 4.20%
Puts: 2.06% | 2.78%
Prior 3.23% | 1.64%
Calls: 3.85% | 1.65%
Puts: 2.60% | 1.63%
Current vs Prior -2.17% | +112.80%
Prior 7-Day Avg 5.97% | 4.56%
Calls: 6.12% | 3.83%
Puts: 5.83% | 5.29%
Current vs 7-Day Avg -47.08% | -23.49%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($252.13M). Elevated premium activity with dollar volume up 93% 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
14:30BEARISHBEARISHBEARISH
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 3.7%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2114.1014.30$14.201.4%4860.53979
$144.00Jul 316.206.30$6.251.6%150.4213
$142.00Aug 1412.1012.30$12.201.6%300.50--
$145.00Aug 2112.1012.30$12.201.6%3510.473.0K
$139.00Aug 711.5011.70$11.601.7%200.523
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2116.7016.90$16.801.2%2.0K0.4714.1K
$140.00Jul 248.308.40$8.351.2%3.2K0.533.8K
$150.00Aug 2122.8023.10$22.951.3%5580.5719.1K
$135.00Aug 2114.0014.20$14.101.4%2.9K0.4218.3K
$140.00Aug 713.7013.90$13.801.4%3120.493.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.67, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 170.300.35$0.3215.6%9680.061.7K
$160.00Jul 170.400.45$0.4311.6%5.8K0.0714.0K
$157.50Jul 170.500.55$0.539.4%2.7K0.092.7K
$155.00Jul 170.600.65$0.637.9%7.0K0.119.2K
$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%3240.06989
$111.00Jul 240.600.65$0.637.9%100.073
$112.00Jul 240.650.70$0.687.4%270.076
$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 1727.2028.40$27.804.3%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 1725.2025.80$25.502.4%340.941.4K
$160.00Jul 1722.7023.30$23.002.6%7240.9314.1K
$157.50Jul 1720.4021.00$20.702.9%1200.911.5K
$155.00Jul 1718.0018.40$18.202.2%1.8K0.898.1K
$162.50Jul 2425.8026.80$26.303.8%200.87341

Most actively traded options today. High liquidity = easy entry/exit. 304 active (total vol 297.8K, top 27.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.051.10$1.084.6%15.1K0.1713.0K
$145.00Jul 171.801.90$1.855.4%11.9K0.284.3K
$140.00Jul 173.303.40$3.353.0%10.6K0.432.1K
$155.00Jul 170.600.65$0.637.9%7.0K0.119.2K
$160.00Jul 170.400.45$0.4311.6%5.8K0.0714.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 173.403.50$3.452.9%27.8K0.4024.7K
$130.00Jul 171.751.80$1.782.8%16.8K0.249.9K
$140.00Jul 175.906.10$6.003.3%15.5K0.5714.6K
$155.00Aug 2126.3026.70$26.501.5%13.3K0.6120.9K
$150.00Jul 1713.5013.80$13.652.2%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 19.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 21106.7%89.2%19.7%23112
$162.50Jul 17Aug 1499.8%88.9%12.3%1.0K1.8K
$115.00Jul 17Aug 2198.0%88.1%11.3%2361
$160.00Jul 17Aug 2195.2%86.3%10.3%6.6K27.4K
$157.50Jul 17Aug 1492.2%88.3%4.3%2.7K2.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 21106.7%89.2%19.7%2.2K15.7K
$162.50Jul 17Aug 1499.8%88.9%12.3%361.4K
$115.00Jul 17Aug 2198.0%88.1%11.3%4.5K8.3K
$160.00Jul 17Aug 2195.2%86.3%10.3%83830.8K
$157.50Jul 17Aug 1492.2%88.3%4.3%1222.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 49.00, avg 2.57)

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 17$0.11$2.39$0.1121.73$160.11
$160.00$162.50Jul 24$0.17$2.33$0.1713.71$160.17
$152.50$155.00Jul 17$0.20$2.30$0.2011.50$152.70
$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$0.40$4.60$0.4011.50$124.60
$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. 275 found (best R:R 14.00, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$113.00Jul 24$2.80$2.80$0.2014.00$112.80
$117.00$119.00Jul 24$1.80$1.80$0.209.00$118.80
$120.00$125.00Jul 17$4.45$4.45$0.558.09$124.45
$115.00$120.00Jul 31$4.30$4.30$0.706.14$119.30
$124.00$125.00Jul 24$0.85$0.85$0.155.67$124.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Jul 17$2.30$2.30$0.2011.50$150.20
$160.00$157.50Jul 17$2.30$2.30$0.2011.50$157.70
$157.50$155.00Jul 31$2.30$2.30$0.2011.50$155.20
$155.00$152.50Jul 17$2.25$2.25$0.259.00$152.75
$160.00$157.50Jul 24$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 $1.78, cheapest $0.44)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Jul 17Jul 24$0.9199.8%81.4%
$160.00Jul 17Jul 24$0.9795.2%79.8%
$110.00Jul 17Jul 24$1.10106.7%86.6%
$120.00Jul 17Jul 24$1.1090.2%77.8%
$157.50Jul 17Jul 24$1.1292.2%78.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.44106.7%86.6%
$115.00Jul 17Jul 24$0.6798.0%81.7%
$162.50Jul 17Jul 24$0.8099.8%81.4%
$160.00Jul 17Jul 24$0.9095.2%79.8%
$157.50Jul 17Jul 24$0.9592.2%78.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 6.59% of stock, avg 16.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$137.00Jul 17$4.70$4.35$9.05$127.95$146.056.59%
$138.00Jul 17$4.20$4.85$9.05$128.95$147.056.59%
$136.00Jul 17$5.25$3.85$9.10$126.90$145.106.63%
$139.00Jul 17$3.75$5.40$9.15$129.85$148.156.67%
$135.00Jul 17$5.80$3.45$9.25$125.75$144.256.74%
$140.00Jul 17$3.35$6.00$9.35$130.65$149.356.81%
$134.00Jul 17$6.40$3.05$9.45$124.55$143.456.88%
$141.00Jul 17$3.05$6.65$9.70$131.30$150.707.07%
$142.00Jul 17$2.68$7.30$9.98$132.02$151.987.27%
$130.00Jul 17$9.20$1.78$10.98$119.02$140.988.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 3.25% of stock, avg 12.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$142.00$130.00Jul 17$2.68$1.78$4.46$125.54$146.46
$141.00$130.00Jul 17$3.05$1.78$4.83$125.17$145.83
$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$2.68$3.05$5.73$128.27$147.73
$138.00$130.00Jul 17$4.20$1.78$5.98$124.02$143.98
$141.00$134.00Jul 17$3.05$3.05$6.10$127.90$147.10
$142.00$135.00Jul 17$2.68$3.45$6.13$128.87$148.13
$140.00$134.00Jul 17$3.35$3.05$6.40$127.60$146.40
$141.00$135.00Jul 17$3.05$3.45$6.50$128.50$147.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 198 found (best R:R 12.33, avg credit $2.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
121/122125/127Jul 24$1.85$0.1512.33$120.15$126.85
123/124125/127Jul 24$1.85$0.1512.33$122.15$126.85
110/115120/125Jul 17$4.55$0.4510.11$110.45$124.55
135/136137/138Jul 17$0.90$0.109.00$135.10$137.90
120/121125/127Jul 24$1.80$0.209.00$119.20$126.80
122/123125/127Jul 24$1.80$0.209.00$121.20$126.80
134/135137/138Aug 7$0.90$0.109.00$134.10$137.90
135/136137/138Aug 7$0.90$0.109.00$135.10$137.90
120/125130/135Aug 14$4.50$0.509.00$120.50$134.50
134/135139/140Aug 14$0.90$0.109.00$134.10$139.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 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 31$0.05$2.4549.00
$150.00$152.50$155.00Jul 24$0.07$2.4334.71
$120.00$125.00$130.00Jul 31$0.15$4.8532.33
$152.50$155.00$157.50Jul 24$0.08$2.4230.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Jul 17$0.10$4.9049.00
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
$150.00$155.00$160.00Aug 21$0.10$4.9049.00
$115.00$120.00$125.00Jul 17$0.20$4.8024.00
$150.00$152.50$155.00Jul 31$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. 43 found (best net $-7.15, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$125.001:2Aug 7-$7.15$7.85
$145.00$150.001:2Jul 17-$0.31$4.69
$160.00$162.501:2Jul 17-$0.21$2.29
$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-$0.03$4.97
$120.00$115.001:2Jul 17-$0.03$4.97
$125.00$120.001:2Jul 17-$0.03$4.97
$115.00$110.001:2Jul 31-$0.61$4.39
$120.00$115.001:2Jul 31-$0.95$4.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 10.27%, avg 4.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$14.100.532.0%10.27%12.26%486979
$138.00Aug 14$13.500.540.5%9.83%10.37%121
$139.00Aug 14$13.200.531.3%9.62%10.88%56--
$140.00Aug 14$12.900.522.0%9.40%11.39%131112
$141.00Aug 14$12.400.512.7%9.03%11.75%37--
$142.00Aug 14$12.100.503.5%8.81%12.26%30--
$145.00Aug 21$12.100.475.6%8.81%14.45%3513.0K
$138.00Aug 7$11.800.530.5%8.60%9.13%36--
$143.00Aug 14$11.600.494.2%8.45%12.62%25--
$139.00Aug 7$11.500.521.3%8.38%9.64%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 189,225
Total Puts 257,308
Put/Call Ratio 1.36
Net Difference -68,083

Prior's Put/Call Breakdown

Total Calls 230,935
Total Puts 192,618
Put/Call Ratio 0.83
Net Difference 38,317

Prior 7-Day Put/Call Summary

Total Calls 2,734,309
Total Puts 2,046,459
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