Tour v325
SPCX
SPACE EX TECH SPACEX A
$137.57 -5.32%
(7/13 14:45) ◀
|
Monday, July 13, 2026 (2:50pm)
January 2026
|
▶ (7/13 14:55)
◀ 7/13 14:50 ▶

Option Volume

Detail
ℹ
Current (07/13 2:50pm) 457,948
Calls: 194,665 (43%)
Puts: 263,283 (57%)
Prior (07/10) 444,858
Calls: 236,993 (53%)
Puts: 207,865 (47%)
Current vs Prior +2.94%
Calls: -17.86% (Calls)
Puts: +26.66% (Puts)
Prior 7-Day Total 4,792,485
Calls: 2,739,819 (57%)
Puts: 2,052,666 (43%)
Prior 7-Day Average 684,640
Calls: 391,402 (57%)
Puts: 293,238 (43%)
Current vs Prior 7-Day Avg -33.11%
Calls: -50.26%
Puts: -10.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13 2:50pm) $349.38M
Calls: $96.06M (27%)
Puts: $253.32M (73%)
Prior (07/10) $202.10M
Calls: $70.56M (35%)
Puts: $131.54M (65%)
Current vs Prior +72.87%
Calls: +36.14%
Puts: +92.58%
Prior 7-Day Total $2.84B
Calls: $1.14B (40%)
Puts: $1.70B (60%)
Prior 7-Day Average $405.75M
Calls: $162.33M (40%)
Puts: $243.42M (60%)
Current vs Prior 7-Day Avg -13.89%
Calls: -40.82%
Puts: +4.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 2:50pm) 1.35
Prior (07/10) 0.88
Current vs Prior +54.20%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +65.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13 2:50pm) 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 6.87% | 10.32%6.87% | 24.10%
Prior 8.88% | 10.43%8.88% | 24.60%
Current vs Prior -22.63% | -1.00%-22.63% | -2.06%
Prior 7-Day Avg 7.30% | 11.50%11.32% | 25.37%
Current vs 7-Day Avg -5.85% | -10.26%-39.30% | -5.03%
Prior 7-Day Eod 8.88% | 10.43%8.88% | 24.60%
Current vs 7-Day Eod -22.63% | -1.00%-22.63% | -2.06%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.16% | 2.82%
Calls: 4.17% | 2.78%
Puts: 2.15% | 2.86%
Prior 3.23% | 1.64%
Calls: 3.85% | 1.65%
Puts: 2.60% | 1.63%
Current vs Prior -2.17% | +71.95%
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% | -38.18%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($253.32M). Elevated premium activity with dollar volume up 73% vs prior. Bearish P/C ratio of 1.35 indicates protective positioning. P/C ratio rising 54% - 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
14:50BEARISHBEARISHBEARISH
14:45BEARISHBEARISHBEARISH
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 291 of results (avg 3.6%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Aug 1413.9014.10$14.001.4%130.541
$141.00Aug 1412.6012.80$12.701.6%370.51--
$144.00Jul 316.206.30$6.251.6%150.4213
$145.00Aug 2112.1012.30$12.201.6%3520.483.0K
$140.00Jul 245.805.90$5.851.7%1.1K0.47165
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2113.9014.00$13.950.7%3.0K0.4218.3K
$125.00Aug 219.309.40$9.351.1%1.8K0.3231.7K
$155.00Aug 2126.1026.40$26.251.1%13.4K0.6120.9K
$137.00Jul 318.508.60$8.551.2%1840.46105
$140.00Aug 2116.5016.70$16.601.2%2.0K0.4714.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.64, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 170.250.30$0.2817.9%2.7K0.0514.9K
$162.50Jul 170.300.35$0.3215.6%1.0K0.061.7K
$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%7.2K0.119.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 170.400.45$0.4311.6%5.2K0.075.1K
$111.00Jul 240.600.65$0.637.9%100.073
$112.00Jul 240.650.70$0.687.4%280.076
$113.00Jul 240.700.75$0.736.8%180.086
$114.00Jul 240.750.85$0.8012.5%250.085

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 144 found (avg delta 0.66, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1722.4023.20$22.803.5%90.969
$120.00Jul 1717.6018.30$17.953.9%9290.93258
$113.00Jul 2424.3027.90$26.1013.8%90.91--
$114.00Jul 2423.0027.00$25.0016.0%90.90--
$117.00Jul 2420.7024.30$22.5016.0%10.88--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1727.4027.90$27.651.8%3170.937.1K
$162.50Jul 1725.0025.50$25.252.0%340.921.4K
$160.00Jul 1722.6023.00$22.801.8%7630.9114.1K
$157.50Jul 1720.2021.00$20.603.9%1200.901.5K
$155.00Jul 1717.8018.10$17.951.7%1.8K0.898.1K

Most actively traded options today. High liquidity = easy entry/exit. 304 active (total vol 309.5K, top 28.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.051.10$1.084.6%15.3K0.1713.0K
$145.00Jul 171.851.90$1.882.7%12.3K0.284.3K
$140.00Jul 173.403.50$3.452.9%10.7K0.432.1K
$155.00Jul 170.600.65$0.637.9%7.2K0.119.2K
$160.00Jul 170.400.45$0.4311.6%6.0K0.0714.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 173.203.30$3.253.1%28.2K0.3924.7K
$130.00Jul 171.651.70$1.673.0%17.3K0.249.9K
$140.00Jul 175.705.90$5.803.4%15.7K0.5714.6K
$155.00Aug 2126.1026.40$26.251.1%13.4K0.6120.9K
$150.00Jul 1713.3013.50$13.401.5%9.8K0.8240.5K

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 8.3%, max 15.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 2199.9%86.3%15.7%7.2K27.6K
$115.00Jul 17Aug 2198.8%88.0%12.4%2361
$160.00Jul 17Aug 2194.6%86.1%10.0%6.8K27.4K
$162.50Jul 17Aug 1496.4%88.5%8.9%1.1K1.8K
$120.00Jul 17Aug 2191.1%86.7%5.1%960596
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 2199.9%86.3%15.7%47410.9K
$115.00Jul 17Aug 2198.8%88.0%12.4%4.6K8.3K
$160.00Jul 17Aug 2194.6%86.1%10.0%88030.8K
$162.50Jul 17Aug 1496.4%88.5%8.9%361.4K
$120.00Jul 17Aug 2191.1%86.7%5.1%7.7K15.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 24.00, avg 2.44)

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
$162.50$165.00Jul 24$0.15$2.35$0.1515.67$162.65
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$118.00$117.00Jul 24$0.12$0.88$0.127.33$117.88
$120.00$119.00Jul 24$0.12$0.88$0.127.33$119.88
$119.00$118.00Jul 24$0.13$0.87$0.136.69$118.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 275 found (best R:R 32.33, avg 1.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Jul 17$4.85$4.85$0.1532.33$119.85
$120.00$125.00Jul 17$4.60$4.60$0.4011.50$124.60
$117.00$119.00Jul 24$1.80$1.80$0.209.00$118.80
$115.00$120.00Jul 31$4.20$4.20$0.805.25$119.20
$114.00$117.00Jul 24$2.50$2.50$0.505.00$116.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$162.50Jul 17$2.40$2.40$0.1024.00$162.60
$165.00$162.50Jul 31$2.40$2.40$0.1024.00$162.60
$157.50$155.00Jul 24$2.35$2.35$0.1515.67$155.15
$162.50$160.00Aug 7$2.35$2.35$0.1515.67$160.15
$152.50$150.00Jul 17$2.30$2.30$0.2011.50$150.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $1.77, cheapest $0.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.8099.9%82.9%
$120.00Jul 17Jul 24$0.9091.1%77.9%
$162.50Jul 17Jul 24$0.9196.4%80.9%
$160.00Jul 17Jul 24$0.9994.6%79.4%
$157.50Jul 17Jul 24$1.1491.6%78.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.6598.8%81.6%
$162.50Jul 17Jul 24$0.8096.4%80.9%
$160.00Jul 17Jul 24$0.8594.6%79.4%
$165.00Jul 17Jul 24$0.8599.9%82.9%
$120.00Jul 17Jul 24$0.9991.1%77.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 6.51% of stock, avg 16.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$137.00Jul 17$4.80$4.15$8.95$128.05$145.956.51%
$138.00Jul 17$4.35$4.65$9.00$129.00$147.006.54%
$136.00Jul 17$5.35$3.70$9.05$126.95$145.056.58%
$139.00Jul 17$3.85$5.20$9.05$129.95$148.056.58%
$135.00Jul 17$5.90$3.25$9.15$125.85$144.156.65%
$140.00Jul 17$3.45$5.80$9.25$130.75$149.256.72%
$134.00Jul 17$6.50$2.88$9.38$124.62$143.386.82%
$141.00Jul 17$3.05$6.40$9.45$131.55$150.456.87%
$142.00Jul 17$2.73$7.05$9.78$132.22$151.787.11%
$130.00Jul 17$9.35$1.67$11.02$118.98$141.028.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 3.46% of stock, avg 12.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$134.00Jul 17$1.88$2.88$4.76$129.24$149.76
$145.00$135.00Jul 17$1.88$3.25$5.13$129.87$150.13
$145.00$136.00Jul 17$1.88$3.70$5.58$130.42$150.58
$142.00$134.00Jul 17$2.73$2.88$5.61$128.39$147.61
$141.00$134.00Jul 17$3.05$2.88$5.93$128.07$146.93
$142.00$135.00Jul 17$2.73$3.25$5.98$129.02$147.98
$145.00$137.00Jul 17$1.88$4.15$6.03$130.97$151.03
$141.00$135.00Jul 17$3.05$3.25$6.30$128.70$147.30
$140.00$134.00Jul 17$3.45$2.88$6.33$127.67$146.33
$142.00$136.00Jul 17$2.73$3.70$6.43$129.57$148.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 206 found (best R:R 12.33, avg credit $2.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
123/124125/127Jul 24$1.85$0.1512.33$122.15$126.85
150/155160/165Aug 21$4.60$0.4011.50$150.40$164.60
121/122125/127Jul 24$1.83$0.1710.76$120.17$126.83
122/123125/127Jul 24$1.82$0.1810.11$121.18$126.82
140/145150/155Aug 21$4.55$0.4510.11$140.45$154.55
137/138139/140Jul 17$0.90$0.109.00$137.10$139.90
123/124127/128Jul 24$0.90$0.109.00$123.10$127.90
124/125127/128Jul 24$0.90$0.109.00$124.10$127.90
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

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
$152.50$155.00$157.50Aug 14$0.05$2.4549.00
$145.00$150.00$155.00Aug 21$0.10$4.9049.00
$152.50$155.00$157.50Jul 24$0.06$2.4440.67
$155.00$157.50$160.00Jul 24$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Jul 17$0.20$4.8024.00
$152.50$155.00$157.50Aug 14$0.10$2.4024.00
$130.00$135.00$140.00Aug 21$0.20$4.8024.00
$136.00$137.00$138.00Jul 17$0.05$0.9519.00
$137.00$138.00$139.00Jul 17$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-0.03, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$0.28$4.72
$160.00$162.501:2Jul 17-$0.21$2.29
$162.50$165.001:2Jul 17-$0.24$2.26
$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
$120.00$115.001:2Jul 17-$0.03$4.97
$125.00$120.001:2Jul 17-$0.03$4.97
$120.00$115.001:2Jul 31-$0.97$4.03
$134.00$130.001:2Jul 17-$0.46$3.54
$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. 94 found (best yield 10.25%, avg 4.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$14.100.531.8%10.25%12.02%505979
$138.00Aug 14$13.900.540.3%10.10%10.42%131
$139.00Aug 14$13.100.531.0%9.52%10.56%56--
$140.00Aug 14$12.700.521.8%9.23%11.00%133112
$141.00Aug 14$12.600.512.5%9.16%11.65%37--
$142.00Aug 14$12.100.503.2%8.80%12.02%30--
$145.00Aug 21$12.100.485.4%8.80%14.20%3523.0K
$138.00Aug 7$11.700.530.3%8.50%8.82%36--
$143.00Aug 14$11.700.494.0%8.50%12.45%25--
$144.00Aug 14$11.400.484.7%8.29%12.96%20283

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 194,665
Total Puts 263,283
Put/Call Ratio 1.35
Net Difference -68,618

Prior's Put/Call Breakdown

Total Calls 236,993
Total Puts 207,865
Put/Call Ratio 0.88
Net Difference 29,128

Prior 7-Day Put/Call Summary

Total Calls 2,739,819
Total Puts 2,052,666
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