Tour v325
SPCX
SPACE EX TECH SPACEX A
$137.84 -5.13%
(7/13 14:55) ◀
|
Monday, July 13, 2026 (3:00pm)
January 2026
|
▶ (7/13 15:05)
◀ 7/13 15:00 ▶

Option Volume

Detail
ℹ
Current (07/13 3:00pm) 464,684
Calls: 198,028 (43%)
Puts: 266,656 (57%)
Prior (07/10) 451,114
Calls: 239,691 (53%)
Puts: 211,423 (47%)
Current vs Prior +3.01%
Calls: -17.38% (Calls)
Puts: +26.12% (Puts)
Prior 7-Day Total 4,798,095
Calls: 2,742,416 (57%)
Puts: 2,055,679 (43%)
Prior 7-Day Average 685,442
Calls: 391,773 (57%)
Puts: 293,668 (43%)
Current vs Prior 7-Day Avg -32.21%
Calls: -49.45%
Puts: -9.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13 3:00pm) $353.18M
Calls: $99.28M (28%)
Puts: $253.91M (72%)
Prior (07/10) $203.98M
Calls: $70.95M (35%)
Puts: $133.04M (65%)
Current vs Prior +73.14%
Calls: +39.93%
Puts: +90.86%
Prior 7-Day Total $2.84B
Calls: $1.14B (40%)
Puts: $1.70B (60%)
Prior 7-Day Average $406.14M
Calls: $162.77M (40%)
Puts: $243.37M (60%)
Current vs Prior 7-Day Avg -13.04%
Calls: -39.01%
Puts: +4.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 3:00pm) 1.35
Prior (07/10) 0.88
Current vs Prior +52.66%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +65.02%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13 3:00pm) 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 6.89% | 10.30%6.89% | 24.05%
Prior 8.88% | 10.43%8.88% | 24.60%
Current vs Prior -22.37% | -1.20%-22.37% | -2.25%
Prior 7-Day Avg 7.30% | 11.50%11.32% | 25.37%
Current vs 7-Day Avg -5.54% | -10.44%-39.09% | -5.21%
Prior 7-Day Eod 8.88% | 10.43%8.88% | 24.60%
Current vs 7-Day Eod -22.37% | -1.20%-22.37% | -2.25%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.11% | 2.82%
Calls: 2.02% | 2.74%
Puts: 2.20% | 2.90%
Prior 3.23% | 1.64%
Calls: 3.85% | 1.65%
Puts: 2.60% | 1.63%
Current vs Prior -34.67% | +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 -64.67% | -38.18%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($253.91M). Elevated premium activity with dollar volume up 73% vs prior. Bearish P/C ratio of 1.35 indicates protective positioning. P/C ratio rising 53% - 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
15:00BEARISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
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 289 of results (avg 3.8%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Jul 246.806.90$6.851.5%2970.524
$142.00Aug 1412.3012.50$12.401.6%300.50--
$145.00Aug 2112.3012.50$12.401.6%3520.483.0K
$143.00Aug 1411.9012.10$12.001.7%250.49--
$140.00Jul 245.906.00$5.951.7%1.1K0.47165
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 179.009.10$9.051.1%9.1K0.7114.8K
$140.00Aug 2116.4016.60$16.501.2%2.1K0.4714.1K
$140.00Aug 1415.2015.40$15.301.3%9400.471.4K
$150.00Aug 2122.5022.80$22.651.3%6070.5719.1K
$135.00Aug 2113.7013.90$13.801.4%3.2K0.4218.3K

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%5.3K0.075.1K
$111.00Jul 240.600.65$0.637.9%110.073
$112.00Jul 240.650.70$0.687.4%290.076
$113.00Jul 240.700.75$0.736.8%180.086
$125.00Jul 170.750.85$0.8012.5%8.1K0.135.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 145 found (avg delta 0.66, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1722.4023.40$22.904.4%90.949
$120.00Jul 1717.7018.60$18.155.0%9290.92258
$113.00Jul 2424.3027.90$26.1013.8%90.91--
$114.00Jul 2423.0027.00$25.0016.0%90.91--
$117.00Jul 2420.7024.30$22.5016.0%10.89--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1727.1027.80$27.452.6%3440.957.1K
$162.50Jul 1724.7025.40$25.052.8%340.941.4K
$160.00Jul 1722.3022.90$22.602.7%7670.9314.1K
$157.50Jul 1719.9021.00$20.455.4%1200.911.5K
$155.00Jul 1717.5018.00$17.752.8%1.8K0.898.1K

Most actively traded options today. High liquidity = easy entry/exit. 304 active (total vol 312.7K, top 28.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.051.10$1.084.6%15.5K0.1713.0K
$145.00Jul 171.952.00$1.982.5%12.5K0.294.3K
$140.00Jul 173.503.60$3.552.8%10.9K0.442.1K
$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 173.103.30$3.206.2%28.3K0.3824.7K
$130.00Jul 171.601.65$1.633.1%17.4K0.239.9K
$140.00Jul 175.605.70$5.651.8%15.9K0.5614.6K
$155.00Aug 2125.9026.50$26.202.3%13.4K0.6120.9K
$150.00Jul 1713.1013.30$13.201.5%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 7.9%, max 14.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 2199.3%86.5%14.8%7.2K27.6K
$115.00Jul 17Aug 2199.5%88.0%13.1%2361
$160.00Jul 17Aug 2194.0%86.2%9.1%6.8K27.4K
$162.50Jul 17Aug 1495.8%88.5%8.2%1.1K1.8K
$120.00Jul 17Aug 2191.9%87.2%5.5%960596
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 2199.3%86.5%14.8%53810.9K
$115.00Jul 17Aug 2199.5%88.0%13.1%4.6K8.3K
$160.00Jul 17Aug 2194.0%86.2%9.1%88530.8K
$162.50Jul 17Aug 1495.8%88.5%8.2%361.4K
$120.00Jul 17Aug 2191.9%87.2%5.5%7.8K15.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 219 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$0.17$2.33$0.1713.71$162.67
$152.50$155.00Jul 17$0.20$2.30$0.2011.50$152.70
$160.00$162.50Jul 24$0.20$2.30$0.2011.50$160.20
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$0.37$4.63$0.3712.51$124.63
$117.00$116.00Jul 24$0.10$0.90$0.109.00$116.90
$121.00$120.00Jul 24$0.11$0.89$0.118.09$120.89
$119.00$118.00Jul 24$0.12$0.88$0.127.33$118.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 277 found (best R:R 24.00, avg 1.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Jul 17$4.75$4.75$0.2519.00$119.75
$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
$125.00$127.00Jul 24$1.70$1.70$0.305.67$126.70
$115.00$120.00Jul 31$4.20$4.20$0.805.25$119.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$162.50Jul 17$2.40$2.40$0.1024.00$162.60
$152.50$150.00Jul 17$2.30$2.30$0.2011.50$150.20
$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
$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 $1.77, cheapest $0.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.8099.3%82.4%
$162.50Jul 17Jul 24$0.9395.8%80.9%
$120.00Jul 17Jul 24$0.9591.9%78.0%
$160.00Jul 17Jul 24$1.0294.0%79.3%
$157.50Jul 17Jul 24$1.1790.9%77.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.5099.3%82.4%
$115.00Jul 17Jul 24$0.6599.5%82.0%
$160.00Jul 17Jul 24$0.8594.0%79.3%
$162.50Jul 17Jul 24$0.8595.8%80.9%
$157.50Jul 17Jul 24$0.9090.9%77.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 6.53% of stock, avg 16.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$137.00Jul 17$4.95$4.05$9.00$128.00$146.006.53%
$138.00Jul 17$4.45$4.55$9.00$129.00$147.006.53%
$136.00Jul 17$5.50$3.60$9.10$126.90$145.106.60%
$139.00Jul 17$4.00$5.10$9.10$129.90$148.106.60%
$140.00Jul 17$3.55$5.65$9.20$130.80$149.206.67%
$135.00Jul 17$6.10$3.20$9.30$125.70$144.306.75%
$141.00Jul 17$3.15$6.30$9.45$131.55$150.456.86%
$134.00Jul 17$6.70$2.80$9.50$124.50$143.506.89%
$142.00Jul 17$2.80$6.90$9.70$132.30$151.707.04%
$145.00Jul 17$1.98$9.05$11.03$133.97$156.038.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.47% of stock, avg 12.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$134.00Jul 17$1.98$2.80$4.78$129.22$149.78
$145.00$135.00Jul 17$1.98$3.20$5.18$129.82$150.18
$145.00$136.00Jul 17$1.98$3.60$5.58$130.42$150.58
$142.00$134.00Jul 17$2.80$2.80$5.60$128.40$147.60
$141.00$134.00Jul 17$3.15$2.80$5.95$128.05$146.95
$142.00$135.00Jul 17$2.80$3.20$6.00$129.00$148.00
$145.00$137.00Jul 17$1.98$4.05$6.03$130.97$151.03
$140.00$134.00Jul 17$3.55$2.80$6.35$127.65$146.35
$141.00$135.00Jul 17$3.15$3.20$6.35$128.65$147.35
$142.00$136.00Jul 17$2.80$3.60$6.40$129.60$148.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 201 found (best R:R 14.38, avg credit $2.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
121/122125/127Jul 24$1.87$0.1314.38$120.13$126.87
150/155160/165Aug 21$4.65$0.3513.29$150.35$164.65
119/120125/127Jul 24$1.85$0.1512.33$118.15$126.85
122/123125/127Jul 24$1.85$0.1512.33$121.15$126.85
140/145150/155Aug 21$4.60$0.4011.50$140.40$154.60
118/119125/127Jul 24$1.82$0.1810.11$117.18$126.82
120/121125/127Jul 24$1.81$0.199.53$119.19$126.81
135/136137/138Jul 17$0.90$0.109.00$135.10$137.90
136/137138/139Jul 17$0.90$0.109.00$136.10$138.90
136/137139/140Jul 17$0.90$0.109.00$136.10$139.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 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
$155.00$157.50$160.00Jul 24$0.05$2.4549.00
$157.50$160.00$162.50Jul 24$0.05$2.4549.00
$150.00$152.50$155.00Aug 7$0.05$2.4549.00
$155.00$157.50$160.00Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.10$4.9049.00
$115.00$120.00$125.00Aug 14$0.15$4.8532.33
$140.00$145.00$150.00Aug 21$0.15$4.8532.33
$115.00$120.00$125.00Jul 17$0.17$4.8328.41
$150.00$152.50$155.00Aug 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. 40 found (best net $-0.03, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$0.18$4.82
$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-$0.06$4.94
$120.00$115.001:2Jul 31-$0.90$4.10
$125.00$120.001:2Jul 31-$1.45$3.55
$134.00$130.001:2Jul 17-$0.46$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 10.30%, avg 4.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$14.200.531.6%10.30%11.87%517979
$138.00Aug 14$13.800.540.1%10.01%10.13%131
$139.00Aug 14$13.300.530.8%9.65%10.49%58--
$140.00Aug 14$13.000.521.6%9.43%11.00%134112
$141.00Aug 14$12.700.512.3%9.21%11.51%37--
$142.00Aug 14$12.300.503.0%8.92%11.94%30--
$145.00Aug 21$12.300.485.2%8.92%14.12%3523.0K
$138.00Aug 7$11.900.540.1%8.63%8.75%36--
$143.00Aug 14$11.900.493.7%8.63%12.38%25--
$139.00Aug 7$11.600.530.8%8.42%9.26%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 198,028
Total Puts 266,656
Put/Call Ratio 1.35
Net Difference -68,628

Prior's Put/Call Breakdown

Total Calls 239,691
Total Puts 211,423
Put/Call Ratio 0.88
Net Difference 28,268

Prior 7-Day Put/Call Summary

Total Calls 2,742,416
Total Puts 2,055,679
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