Tour v325
SPCX
SPACE EX TECH SPACEX A
$137.21 -5.57%
(7/13 14:30) ◀
|
Monday, July 13, 2026 (2:35pm)
January 2026
|
▶ (7/13 14:40)
◀ 7/13 14:35 ▶

Option Volume

Detail
ℹ
Current (07/13 2:35pm) 450,421
Calls: 190,732 (42%)
Puts: 259,689 (58%)
Prior (07/10) 433,368
Calls: 231,982 (54%)
Puts: 201,386 (46%)
Current vs Prior +3.93%
Calls: -17.78% (Calls)
Puts: +28.95% (Puts)
Prior 7-Day Total 4,783,397
Calls: 2,735,509 (57%)
Puts: 2,047,888 (43%)
Prior 7-Day Average 683,342
Calls: 390,787 (57%)
Puts: 292,555 (43%)
Current vs Prior 7-Day Avg -34.09%
Calls: -51.19%
Puts: -11.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13 2:35pm) $347.21M
Calls: $93.11M (27%)
Puts: $254.09M (73%)
Prior (07/10) $196.30M
Calls: $69.57M (35%)
Puts: $126.73M (65%)
Current vs Prior +76.88%
Calls: +33.84%
Puts: +100.51%
Prior 7-Day Total $2.84B
Calls: $1.13B (40%)
Puts: $1.70B (60%)
Prior 7-Day Average $405.18M
Calls: $162.08M (40%)
Puts: $243.10M (60%)
Current vs Prior 7-Day Avg -14.31%
Calls: -42.55%
Puts: +4.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 2:35pm) 1.36
Prior (07/10) 0.87
Current vs Prior +56.84%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +66.60%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13 2:35pm) 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% | 10.31%6.92% | 24.16%
Prior 8.88% | 10.43%8.88% | 24.60%
Current vs Prior -22.01% | -1.09%-22.01% | -1.81%
Prior 7-Day Avg 7.30% | 11.50%11.32% | 25.37%
Current vs 7-Day Avg -5.10% | -10.34%-38.81% | -4.78%
Prior 7-Day Eod 8.88% | 10.43%8.88% | 24.60%
Current vs 7-Day Eod -22.01% | -1.09%-22.01% | -1.81%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.10% | 3.53%
Calls: 2.15% | 2.86%
Puts: 2.06% | 4.20%
Prior 3.23% | 1.64%
Calls: 3.85% | 1.65%
Puts: 2.60% | 1.63%
Current vs Prior -34.98% | +115.24%
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% | -22.62%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($254.09M). Elevated premium activity with dollar volume up 77% vs prior. Bearish P/C ratio of 1.36 indicates protective positioning. P/C ratio rising 57% - 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
14:35BEARISHBEARISHBEARISH
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 3.8%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2110.3010.40$10.351.0%1.1K0.4311.7K
$140.00Aug 2114.0014.20$14.101.4%4880.52979
$138.00Jul 246.506.60$6.551.5%2880.514
$145.00Aug 2112.0012.20$12.101.7%3520.473.0K
$141.00Jul 172.902.95$2.931.7%2.7K0.3950
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 219.509.60$9.551.0%1.8K0.3231.7K
$140.00Aug 1415.5015.70$15.601.3%8840.481.4K
$160.00Jul 1723.0023.30$23.151.3%7320.9314.1K
$150.00Aug 2122.8023.10$22.951.3%5660.5719.1K
$142.00Jul 177.307.40$7.351.4%3.2K0.641.4K

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%5.9K0.0714.0K
$157.50Jul 170.500.55$0.539.4%2.7K0.092.7K
$155.00Jul 170.600.65$0.637.9%7.0K0.109.2K
$152.50Jul 170.800.85$0.836.0%3.3K0.143.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 170.400.45$0.4311.6%5.0K0.075.1K
$110.00Jul 240.550.60$0.578.8%3360.06989
$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. 145 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1727.1028.30$27.704.3%81.0020
$110.00Jul 2427.0030.80$28.9013.1%20.942
$115.00Jul 1722.0023.20$22.605.3%90.949
$113.00Jul 2424.3027.90$26.1013.8%90.92--
$120.00Jul 1717.3018.10$17.704.5%8690.92258
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 1725.2025.80$25.502.4%340.941.4K
$160.00Jul 1723.0023.30$23.151.3%7320.9314.1K
$157.50Jul 1720.5021.00$20.752.4%1200.911.5K
$155.00Jul 1718.1018.50$18.302.2%1.8K0.898.1K
$152.50Jul 1715.7016.20$15.953.1%8490.861.7K

Most actively traded options today. High liquidity = easy entry/exit. 304 active (total vol 300.8K, top 28.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.001.05$1.024.9%15.2K0.1713.0K
$145.00Jul 171.801.85$1.832.7%12.1K0.274.3K
$140.00Jul 173.203.40$3.306.1%10.6K0.422.1K
$155.00Jul 170.600.65$0.637.9%7.0K0.109.2K
$160.00Jul 170.400.45$0.4311.6%5.9K0.0714.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 173.403.50$3.452.9%28.0K0.4124.7K
$130.00Jul 171.751.80$1.782.8%16.9K0.249.9K
$140.00Jul 176.006.10$6.051.7%15.5K0.5814.6K
$155.00Aug 2126.2026.60$26.401.5%13.4K0.6220.9K
$150.00Jul 1713.6013.90$13.752.2%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 18.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 21106.2%89.4%18.8%23112
$160.00Jul 17Aug 2196.0%85.9%11.7%6.7K27.4K
$115.00Jul 17Aug 2197.4%87.9%10.8%2361
$162.50Jul 17Aug 1497.6%88.4%10.4%1.0K1.8K
$157.50Jul 17Aug 1493.0%87.9%5.7%2.7K2.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 21106.2%89.4%18.8%2.2K15.7K
$160.00Jul 17Aug 2196.0%85.9%11.7%84730.8K
$115.00Jul 17Aug 2197.4%87.9%10.8%4.5K8.3K
$162.50Jul 17Aug 1497.6%88.4%10.4%361.4K
$157.50Jul 17Aug 1493.0%87.9%5.7%1222.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 49.00, avg 2.64)

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$0.18$2.32$0.1812.89$160.18
$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
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$0.45$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

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 1.67)

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
$110.00$115.00Jul 31$4.20$4.20$0.805.25$114.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$157.50Jul 17$2.40$2.40$0.1024.00$157.60
$155.00$152.50Jul 17$2.35$2.35$0.1515.67$152.65
$162.50$160.00Jul 17$2.35$2.35$0.1515.67$160.15
$157.50$155.00Jul 31$2.35$2.35$0.1515.67$155.15
$155.00$152.50Jul 24$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 $1.75, cheapest $0.44)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Jul 17Jul 24$0.8897.6%81.0%
$160.00Jul 17Jul 24$0.9596.0%79.1%
$120.00Jul 17Jul 24$1.1089.6%77.7%
$157.50Jul 17Jul 24$1.1093.0%77.8%
$110.00Jul 17Jul 24$1.20106.2%86.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.44106.2%86.6%
$115.00Jul 17Jul 24$0.6797.4%81.6%
$160.00Jul 17Jul 24$0.7596.0%79.1%
$162.50Jul 17Jul 24$0.9097.6%81.0%
$157.50Jul 17Jul 24$0.9593.0%77.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 6.56% of stock, avg 16.65%)

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%
$139.00Jul 17$3.70$5.40$9.10$129.90$148.106.63%
$135.00Jul 17$5.70$3.45$9.15$125.85$144.156.67%
$134.00Jul 17$6.30$3.05$9.35$124.65$143.356.81%
$140.00Jul 17$3.30$6.05$9.35$130.65$149.356.81%
$141.00Jul 17$2.93$6.65$9.58$131.42$150.586.98%
$142.00Jul 17$2.63$7.35$9.98$132.02$151.987.27%
$130.00Jul 17$9.10$1.78$10.88$119.12$140.887.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 3.21% of stock, avg 12.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$142.00$130.00Jul 17$2.63$1.78$4.41$125.59$146.41
$141.00$130.00Jul 17$2.93$1.78$4.71$125.29$145.71
$140.00$130.00Jul 17$3.30$1.78$5.08$124.92$145.08
$139.00$130.00Jul 17$3.70$1.78$5.48$124.52$144.48
$142.00$134.00Jul 17$2.63$3.05$5.68$128.32$147.68
$138.00$130.00Jul 17$4.15$1.78$5.93$124.07$143.93
$141.00$134.00Jul 17$2.93$3.05$5.98$128.02$146.98
$142.00$135.00Jul 17$2.63$3.45$6.08$128.92$148.08
$140.00$134.00Jul 17$3.30$3.05$6.35$127.65$146.35
$141.00$135.00Jul 17$2.93$3.45$6.38$128.62$147.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 198 found (best R:R 10.11, avg credit $2.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Jul 17$4.55$0.4510.11$110.45$124.55
120/125130/135Aug 14$4.55$0.4510.11$120.45$134.55
140/145150/155Aug 21$4.55$0.4510.11$140.45$154.55
135/136137/138Jul 17$0.90$0.109.00$135.10$137.90
134/135136/137Jul 31$0.90$0.109.00$134.10$136.90
135/136137/138Aug 7$0.90$0.109.00$135.10$137.90
120/125130/135Aug 21$4.50$0.509.00$120.50$134.50
145/150155/160Aug 21$4.50$0.509.00$145.50$159.50
115/120125/130Aug 21$4.45$0.558.09$115.55$129.45
130/135140/145Aug 21$4.45$0.558.09$130.55$144.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 31$0.05$4.9599.00
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
$155.00$157.50$160.00Aug 14$0.05$2.4549.00
$157.50$160.00$162.50Aug 14$0.05$2.4549.00
$157.50$160.00$162.50Jul 24$0.07$2.4334.71
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
$152.50$155.00$157.50Jul 17$0.10$2.4024.00
$110.00$115.00$120.00Aug 14$0.20$4.8024.00
$152.50$155.00$157.50Aug 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. 45 found (best net $-7.15, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$125.001:2Aug 7-$7.15$7.85
$145.00$150.001:2Jul 17-$0.21$4.79
$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
$115.00$110.001:2Jul 31-$0.63$4.37
$120.00$115.001:2Jul 31-$0.96$4.04
$134.00$130.001:2Jul 17-$0.51$3.49

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 4.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$14.000.522.0%10.20%12.24%488979
$138.00Aug 14$13.500.540.6%9.84%10.41%121
$139.00Aug 14$13.200.531.3%9.62%10.92%56--
$140.00Aug 14$12.800.522.0%9.33%11.36%133112
$141.00Aug 14$12.400.512.8%9.04%11.80%37--
$145.00Aug 21$12.000.475.7%8.75%14.42%3523.0K
$142.00Aug 14$11.900.503.5%8.67%12.16%30--
$138.00Aug 7$11.800.530.6%8.60%9.18%36--
$143.00Aug 14$11.500.484.2%8.38%12.60%25--
$139.00Aug 7$11.300.521.3%8.24%9.54%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 190,732
Total Puts 259,689
Put/Call Ratio 1.36
Net Difference -68,957

Prior's Put/Call Breakdown

Total Calls 231,982
Total Puts 201,386
Put/Call Ratio 0.87
Net Difference 30,596

Prior 7-Day Put/Call Summary

Total Calls 2,735,509
Total Puts 2,047,888
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