Tour v325
SPCX
SPACE EX TECH SPACEX A
$137.32 -5.49%
(7/13 14:35) ◀
|
Monday, July 13, 2026 (2:40pm)
January 2026
|
▶ (7/13 14:45)
◀ 7/13 14:40 ▶

Option Volume

Detail
ℹ
Current (07/13 2:40pm) 452,631
Calls: 191,888 (42%)
Puts: 260,743 (58%)
Prior (07/10) 436,792
Calls: 233,220 (53%)
Puts: 203,572 (47%)
Current vs Prior +3.63%
Calls: -17.72% (Calls)
Puts: +28.08% (Puts)
Prior 7-Day Total 4,787,285
Calls: 2,737,016 (57%)
Puts: 2,050,269 (43%)
Prior 7-Day Average 683,897
Calls: 391,002 (57%)
Puts: 292,895 (43%)
Current vs Prior 7-Day Avg -33.82%
Calls: -50.92%
Puts: -10.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13 2:40pm) $348.44M
Calls: $93.91M (27%)
Puts: $254.53M (73%)
Prior (07/10) $198.10M
Calls: $69.95M (35%)
Puts: $128.15M (65%)
Current vs Prior +75.89%
Calls: +34.25%
Puts: +98.62%
Prior 7-Day Total $2.84B
Calls: $1.13B (40%)
Puts: $1.70B (60%)
Prior 7-Day Average $405.45M
Calls: $162.06M (40%)
Puts: $243.38M (60%)
Current vs Prior 7-Day Avg -14.06%
Calls: -42.06%
Puts: +4.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 2:40pm) 1.36
Prior (07/10) 0.87
Current vs Prior +55.67%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +66.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13 2:40pm) 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 6.95% | 10.38%6.95% | 24.14%
Prior 8.88% | 10.43%8.88% | 24.60%
Current vs Prior -21.67% | -0.47%-21.67% | -1.88%
Prior 7-Day Avg 7.30% | 11.50%11.32% | 25.37%
Current vs 7-Day Avg -4.68% | -9.78%-38.54% | -4.85%
Prior 7-Day Eod 8.88% | 10.43%8.88% | 24.60%
Current vs 7-Day Eod -21.67% | -0.47%-21.67% | -1.88%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.16% | 3.52%
Calls: 4.26% | 4.26%
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% | +114.63%
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% | -22.84%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($254.53M). Elevated premium activity with dollar volume up 76% vs prior. Bearish P/C ratio of 1.36 indicates protective positioning. P/C ratio rising 56% - 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
14:40BEARISHBEARISHBEARISH
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 286 of results (avg 3.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2114.1014.20$14.150.7%4890.52979
$139.00Jul 246.106.20$6.151.6%2990.483
$142.00Aug 1412.0012.20$12.101.7%300.49--
$145.00Aug 2112.0012.20$12.101.7%3520.473.0K
$141.00Jul 172.953.00$2.981.7%2.7K0.3950
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2111.6011.70$11.650.9%3.0K0.3710.6K
$138.00Jul 319.109.20$9.151.1%3010.48107
$140.00Aug 2116.7016.90$16.801.2%2.0K0.4714.1K
$140.00Aug 1415.5015.70$15.601.3%9280.481.4K
$135.00Jul 317.607.70$7.651.3%1.1K0.432.5K

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%9890.061.7K
$160.00Jul 170.400.45$0.4311.6%6.0K0.0714.0K
$157.50Jul 170.500.55$0.539.4%2.8K0.092.7K
$155.00Jul 170.600.65$0.637.9%7.0K0.119.2K
$152.50Jul 170.750.85$0.8012.5%3.3K0.133.9K
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
$115.00Jul 1722.1023.20$22.654.9%90.949
$110.00Jul 2427.0030.80$28.9013.1%20.922
$120.00Jul 1717.4018.10$17.753.9%8790.92258
$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 1722.9023.40$23.152.2%7510.9314.1K
$157.50Jul 1720.5021.00$20.752.4%1200.911.5K
$155.00Jul 1718.1018.60$18.352.7%1.8K0.898.1K
$162.50Jul 2426.0026.80$26.403.0%200.87341

Most actively traded options today. High liquidity = easy entry/exit. 304 active (total vol 302.2K, top 28.1K)

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 173.303.40$3.353.0%10.6K0.422.1K
$155.00Jul 170.600.65$0.637.9%7.0K0.119.2K
$160.00Jul 170.400.45$0.4311.6%6.0K0.0714.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 173.303.50$3.405.9%28.1K0.4024.7K
$130.00Jul 171.751.80$1.782.8%17.1K0.259.9K
$140.00Jul 175.906.00$5.951.7%15.5K0.5814.6K
$155.00Aug 2126.2026.70$26.451.9%13.4K0.6220.9K
$150.00Jul 1713.5014.00$13.753.6%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 19.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 21106.4%88.8%19.8%24112
$115.00Jul 17Aug 2197.7%87.7%11.4%2361
$160.00Jul 17Aug 2195.8%86.2%11.1%6.7K27.4K
$162.50Jul 17Aug 1497.5%88.5%10.1%1.0K1.8K
$157.50Jul 17Aug 1492.8%88.0%5.4%2.8K2.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 21106.4%88.8%19.8%2.2K15.7K
$115.00Jul 17Aug 2197.7%87.7%11.4%4.5K8.3K
$160.00Jul 17Aug 2195.8%86.2%11.1%86830.8K
$162.50Jul 17Aug 1497.5%88.5%10.1%361.4K
$157.50Jul 17Aug 1492.8%88.0%5.4%1222.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 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
$152.50$155.00Jul 17$0.17$2.33$0.1713.71$152.67
$160.00$162.50Jul 24$0.18$2.32$0.1812.89$160.18
$150.00$152.50Jul 17$0.22$2.28$0.2210.36$150.22
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
$115.00$110.00Jul 31$0.57$4.43$0.577.77$114.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 276 found (best R:R 49.00, avg 1.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Jul 17$4.90$4.90$0.1049.00$119.90
$110.00$113.00Jul 24$2.80$2.80$0.2014.00$112.80
$120.00$125.00Jul 17$4.55$4.55$0.4510.11$124.55
$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
$160.00$157.50Jul 17$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$2.30$2.30$0.2011.50$150.20
$155.00$152.50Jul 17$2.30$2.30$0.2011.50$152.70

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$0.8897.5%81.3%
$160.00Jul 17Jul 24$0.9595.8%79.4%
$120.00Jul 17Jul 24$1.0589.8%77.0%
$157.50Jul 17Jul 24$1.1092.8%78.1%
$110.00Jul 17Jul 24$1.20106.4%86.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.44106.4%86.4%
$115.00Jul 17Jul 24$0.6797.7%81.3%
$160.00Jul 17Jul 24$0.8095.8%79.4%
$162.50Jul 17Jul 24$0.8597.5%81.3%
$120.00Jul 17Jul 24$0.9989.8%77.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 6.59% of stock, avg 16.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$136.00Jul 17$5.20$3.85$9.05$126.95$145.056.59%
$137.00Jul 17$4.70$4.35$9.05$127.95$146.056.59%
$138.00Jul 17$4.25$4.85$9.10$128.90$147.106.63%
$139.00Jul 17$3.75$5.40$9.15$129.85$148.156.66%
$135.00Jul 17$5.80$3.40$9.20$125.80$144.206.70%
$140.00Jul 17$3.35$5.95$9.30$130.70$149.306.77%
$134.00Jul 17$6.40$3.03$9.43$124.57$143.436.87%
$141.00Jul 17$2.98$6.60$9.58$131.42$150.586.98%
$142.00Jul 17$2.65$7.25$9.90$132.10$151.907.21%
$130.00Jul 17$9.05$1.78$10.83$119.17$140.837.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 3.23% of stock, avg 12.55%)

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$3.03$5.68$128.32$147.68
$141.00$134.00Jul 17$2.98$3.03$6.01$127.99$147.01
$138.00$130.00Jul 17$4.25$1.78$6.03$123.97$144.03
$142.00$135.00Jul 17$2.65$3.40$6.05$128.95$148.05
$140.00$134.00Jul 17$3.35$3.03$6.38$127.62$146.38
$141.00$135.00Jul 17$2.98$3.40$6.38$128.62$147.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 200 found (best R:R 13.29, avg credit $2.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Jul 17$4.65$0.3513.29$110.35$124.65
120/125130/135Aug 14$4.65$0.3513.29$120.35$134.65
140/145150/155Aug 21$4.60$0.4011.50$140.40$154.60
121/122127/128Jul 24$0.90$0.109.00$121.10$127.90
136/137139/140Aug 7$0.90$0.109.00$136.10$139.90
136/137140/141Aug 14$0.90$0.109.00$136.10$140.90
115/120125/130Aug 21$4.50$0.509.00$115.50$129.50
130/135140/145Aug 21$4.50$0.509.00$130.50$144.50
145/150155/160Aug 21$4.50$0.509.00$145.50$159.50
120/125130/135Aug 21$4.45$0.558.09$120.55$134.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
$150.00$152.50$155.00Aug 14$0.05$2.4549.00
$155.00$157.50$160.00Aug 14$0.05$2.4549.00
$145.00$150.00$155.00Aug 21$0.10$4.9049.00
$152.50$155.00$157.50Jul 17$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Jul 17$0.10$4.9049.00
$152.50$155.00$157.50Jul 17$0.10$2.4024.00
$150.00$152.50$155.00Jul 24$0.10$2.4024.00
$157.50$160.00$162.50Jul 31$0.10$2.4024.00
$152.50$155.00$157.50Aug 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. 45 found (best net $-7.05, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$125.001:2Aug 7-$7.05$7.95
$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
$155.00$157.501:2Jul 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-$0.66$4.34
$120.00$115.001:2Jul 31-$0.92$4.08
$125.00$120.001:2Jul 31-$1.46$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 10.27%, avg 4.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$14.100.521.9%10.27%12.22%489979
$138.00Aug 14$13.500.540.5%9.83%10.33%121
$139.00Aug 14$13.100.531.2%9.54%10.76%56--
$140.00Aug 14$12.700.521.9%9.25%11.20%133112
$141.00Aug 14$12.400.512.7%9.03%11.71%37--
$142.00Aug 14$12.000.493.4%8.74%12.15%30--
$145.00Aug 21$12.000.475.6%8.74%14.33%3523.0K
$138.00Aug 7$11.700.530.5%8.52%9.02%36--
$143.00Aug 14$11.600.484.1%8.45%12.58%25--
$139.00Aug 7$11.200.521.2%8.16%9.38%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 191,888
Total Puts 260,743
Put/Call Ratio 1.36
Net Difference -68,855

Prior's Put/Call Breakdown

Total Calls 233,220
Total Puts 203,572
Put/Call Ratio 0.87
Net Difference 29,648

Prior 7-Day Put/Call Summary

Total Calls 2,737,016
Total Puts 2,050,269
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