Tour v325
SPCX
SPACE EX TECH SPACEX A
$137.39 -5.44%
(7/13 15:05) ◀
|
Monday, July 13, 2026 (3:10pm)
January 2026
|
▶
◀ 7/13 15:10

Option Volume

Detail
ℹ
Current (07/13 3:10pm) 470,350
Calls: 200,335 (43%)
Puts: 270,015 (57%)
Prior (07/10) 464,190
Calls: 249,442 (54%)
Puts: 214,748 (46%)
Current vs Prior +1.33%
Calls: -19.69% (Calls)
Puts: +25.74% (Puts)
Prior 7-Day Total 4,805,076
Calls: 2,745,915 (57%)
Puts: 2,059,161 (43%)
Prior 7-Day Average 686,439
Calls: 392,273 (57%)
Puts: 294,165 (43%)
Current vs Prior 7-Day Avg -31.48%
Calls: -48.93%
Puts: -8.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13 3:10pm) $361.57M
Calls: $100.01M (28%)
Puts: $261.56M (72%)
Prior (07/10) $210.97M
Calls: $72.98M (35%)
Puts: $138.00M (65%)
Current vs Prior +71.38%
Calls: +37.05%
Puts: +89.54%
Prior 7-Day Total $2.85B
Calls: $1.14B (40%)
Puts: $1.71B (60%)
Prior 7-Day Average $407.21M
Calls: $163.02M (40%)
Puts: $244.19M (60%)
Current vs Prior 7-Day Avg -11.21%
Calls: -38.65%
Puts: +7.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 3:10pm) 1.35
Prior (07/10) 0.86
Current vs Prior +56.56%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +65.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13 3:10pm) 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 6.91% | 10.37%6.91% | 24.16%
Prior 8.88% | 10.43%8.88% | 24.60%
Current vs Prior -22.12% | -0.53%-22.12% | -1.79%
Prior 7-Day Avg 7.30% | 11.50%11.32% | 25.37%
Current vs 7-Day Avg -5.23% | -9.83%-38.89% | -4.76%
Prior 7-Day Eod 8.88% | 10.43%8.88% | 24.60%
Current vs 7-Day Eod -22.12% | -0.53%-22.12% | -1.79%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.21% | 3.51%
Calls: 4.26% | 4.20%
Puts: 4.17% | 2.82%
Prior 3.23% | 1.64%
Calls: 3.85% | 1.65%
Puts: 2.60% | 1.63%
Current vs Prior +30.34% | +114.02%
Prior 7-Day Avg 5.97% | 4.56%
Calls: 6.12% | 3.83%
Puts: 5.83% | 5.29%
Current vs 7-Day Avg -29.50% | -23.05%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($261.56M). Elevated premium activity with dollar volume up 71% vs prior. Bearish P/C ratio of 1.35 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
15:10BEARISHBEARISHBEARISH
15:05BEARISHBEARISHBEARISH
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 287 of results (avg 3.9%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Jul 316.506.60$6.551.5%1330.4335
$141.00Aug 1412.5012.70$12.601.6%370.51--
$145.00Aug 2112.1012.30$12.201.6%3520.473.0K
$145.00Jul 315.805.90$5.851.7%4050.40244
$140.00Jul 245.705.80$5.751.7%1.1K0.47165
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 219.409.50$9.451.1%1.9K0.3231.7K
$140.00Aug 2116.7016.90$16.801.2%2.1K0.4714.1K
$150.00Aug 2122.8023.10$22.951.3%6070.5719.1K
$135.00Aug 2113.9014.10$14.001.4%3.2K0.4218.3K
$155.00Aug 2126.2026.60$26.401.5%13.4K0.6120.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.66, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 170.300.35$0.3215.6%1.0K0.061.7K
$160.00Jul 170.400.45$0.4311.6%6.1K0.0714.0K
$157.50Jul 170.450.50$0.4810.4%2.9K0.082.7K
$155.00Jul 170.600.65$0.637.9%7.2K0.119.2K
$152.50Jul 170.800.85$0.836.0%3.4K0.143.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 170.400.45$0.4311.6%5.3K0.075.1K
$110.00Jul 240.550.60$0.578.8%3550.06989
$111.00Jul 240.600.65$0.637.9%110.073
$112.00Jul 240.650.70$0.687.4%290.076
$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 1727.1028.30$27.704.3%81.0020
$115.00Jul 1722.4023.40$22.904.4%90.949
$110.00Jul 2427.0030.80$28.9013.1%20.922
$120.00Jul 1717.6018.60$18.105.5%9290.92258
$113.00Jul 2424.3027.90$26.1013.8%90.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 1724.8025.70$25.253.6%340.941.4K
$160.00Jul 1722.7023.30$23.002.6%7730.9314.1K
$157.50Jul 1720.0021.00$20.504.9%1200.921.5K
$155.00Jul 1717.9018.50$18.203.3%1.8K0.898.1K
$162.50Jul 2425.5026.70$26.104.6%210.87341

Most actively traded options today. High liquidity = easy entry/exit. 304 active (total vol 311.6K, top 28.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.001.05$1.024.9%15.6K0.1713.0K
$145.00Jul 171.801.90$1.855.4%12.6K0.274.3K
$140.00Jul 173.303.40$3.353.0%11.0K0.422.1K
$155.00Jul 170.600.65$0.637.9%7.2K0.119.2K
$160.00Jul 170.400.45$0.4311.6%6.1K0.0714.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 173.303.40$3.353.0%28.4K0.4024.7K
$130.00Jul 171.701.75$1.732.9%17.5K0.249.9K
$140.00Jul 175.806.00$5.903.4%16.4K0.5714.6K
$155.00Aug 2126.2026.60$26.401.5%13.4K0.6120.9K
$150.00Jul 1713.4013.80$13.602.9%9.8K0.8340.5K

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 8.8%, max 20.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 21106.9%88.6%20.7%26112
$115.00Jul 17Aug 2198.2%88.0%11.7%2361
$160.00Jul 17Aug 2195.7%86.6%10.6%6.8K27.4K
$162.50Jul 17Aug 1497.4%88.4%10.2%1.1K1.8K
$120.00Jul 17Aug 2190.4%87.0%3.9%960596
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 21106.9%88.6%20.7%2.3K15.7K
$115.00Jul 17Aug 2198.2%88.0%11.6%4.7K8.3K
$160.00Jul 17Aug 2195.7%86.6%10.6%89230.8K
$162.50Jul 17Aug 1497.4%88.4%10.2%361.4K
$120.00Jul 17Aug 2190.4%87.0%3.9%7.9K15.5K

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 2.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$162.50Jul 17$0.11$2.39$0.1121.73$160.11
$155.00$157.50Jul 17$0.15$2.35$0.1515.67$155.15
$150.00$152.50Jul 17$0.19$2.31$0.1912.16$150.19
$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
$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$0.10$0.90$0.109.00$116.90
$115.00$110.00Jul 31$0.58$4.42$0.587.62$114.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 279 found (best R:R 24.00, avg 1.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$115.00Jul 17$4.80$4.80$0.2024.00$114.80
$115.00$120.00Jul 17$4.80$4.80$0.2024.00$119.80
$120.00$125.00Jul 17$4.70$4.70$0.3015.67$124.70
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$152.50Jul 17$2.35$2.35$0.1515.67$152.65
$157.50$155.00Jul 17$2.30$2.30$0.2011.50$155.20
$160.00$157.50Jul 24$2.30$2.30$0.2011.50$157.70
$152.50$150.00Jul 17$2.25$2.25$0.259.00$150.25
$162.50$160.00Jul 17$2.25$2.25$0.259.00$160.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $1.76, cheapest $0.44)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Jul 17Jul 24$0.9197.4%81.5%
$160.00Jul 17Jul 24$0.9995.7%79.9%
$120.00Jul 17Jul 24$1.0090.4%77.5%
$157.50Jul 17Jul 24$1.1790.5%78.2%
$110.00Jul 17Jul 24$1.20106.9%86.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.44106.9%86.8%
$115.00Jul 17Jul 24$0.6798.2%81.8%
$160.00Jul 17Jul 24$0.7095.7%79.9%
$162.50Jul 17Jul 24$0.8597.4%81.5%
$157.50Jul 17Jul 24$0.9090.5%78.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 6.51% of stock, avg 16.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$137.00Jul 17$4.70$4.25$8.95$128.05$145.956.51%
$136.00Jul 17$5.20$3.80$9.00$127.00$145.006.55%
$138.00Jul 17$4.20$4.80$9.00$129.00$147.006.55%
$139.00Jul 17$3.75$5.35$9.10$129.90$148.106.62%
$135.00Jul 17$5.80$3.35$9.15$125.85$144.156.66%
$140.00Jul 17$3.35$5.90$9.25$130.75$149.256.73%
$134.00Jul 17$6.40$2.95$9.35$124.65$143.356.81%
$141.00Jul 17$3.03$6.60$9.63$131.37$150.637.01%
$142.00Jul 17$2.65$7.20$9.85$132.15$151.857.17%
$130.00Jul 17$9.20$1.73$10.93$119.07$140.937.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 3.19% of stock, avg 12.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$142.00$130.00Jul 17$2.65$1.73$4.38$125.62$146.38
$141.00$130.00Jul 17$3.03$1.73$4.76$125.24$145.76
$140.00$130.00Jul 17$3.35$1.73$5.08$124.92$145.08
$139.00$130.00Jul 17$3.75$1.73$5.48$124.52$144.48
$142.00$134.00Jul 17$2.65$2.95$5.60$128.40$147.60
$138.00$130.00Jul 17$4.20$1.73$5.93$124.07$143.93
$141.00$134.00Jul 17$3.03$2.95$5.98$128.02$146.98
$142.00$135.00Jul 17$2.65$3.35$6.00$129.00$148.00
$140.00$134.00Jul 17$3.35$2.95$6.30$127.70$146.30
$141.00$135.00Jul 17$3.03$3.35$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 24.00, avg credit $2.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Jul 17$4.80$0.2024.00$110.20$124.80
135/140145/150Aug 21$4.60$0.4011.50$135.40$149.60
120/125130/135Aug 21$4.55$0.4510.11$120.45$134.55
145/150155/160Aug 21$4.55$0.4510.11$145.45$159.55
134/135136/137Jul 17$0.90$0.109.00$134.10$136.90
134/135137/138Jul 17$0.90$0.109.00$134.10$137.90
135/136138/139Jul 17$0.90$0.109.00$135.10$138.90
116/117127/128Jul 24$0.90$0.109.00$116.10$127.90
122/123124/125Jul 24$0.90$0.109.00$122.10$124.90
134/135136/137Jul 31$0.90$0.109.00$134.10$136.90

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
$115.00$120.00$125.00Jul 17$0.10$4.9049.00
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$150.00$152.50$155.00Aug 7$0.05$2.4549.00
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
$152.50$155.00$157.50Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Jul 17$0.10$4.9049.00
$135.00$140.00$145.00Aug 21$0.10$4.9049.00
$150.00$155.00$160.00Aug 21$0.15$4.8532.33
$115.00$120.00$125.00Jul 17$0.20$4.8024.00
$150.00$152.50$155.00Jul 17$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 $-7.35, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$125.001:2Aug 7-$7.35$7.65
$145.00$150.001:2Jul 17-$0.19$4.81
$160.00$162.501:2Jul 17-$0.21$2.29
$155.00$157.501:2Jul 17-$0.33$2.17
$157.50$160.001:2Jul 17-$0.38$2.12
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-$0.62$4.38
$120.00$115.001:2Jul 31-$0.91$4.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 10.26%, avg 4.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$14.100.531.9%10.26%12.16%521979
$138.00Aug 14$13.700.540.4%9.97%10.42%131
$139.00Aug 14$13.200.531.2%9.61%10.78%59--
$140.00Aug 14$12.900.521.9%9.39%11.29%134112
$141.00Aug 14$12.500.512.6%9.10%11.73%37--
$145.00Aug 21$12.100.475.5%8.81%14.35%3523.0K
$142.00Aug 14$12.000.503.4%8.73%12.09%30--
$138.00Aug 7$11.800.530.4%8.59%9.03%48--
$143.00Aug 14$11.600.494.1%8.44%12.53%25--
$139.00Aug 7$11.400.521.2%8.30%9.47%303

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 200,335
Total Puts 270,015
Put/Call Ratio 1.35
Net Difference -69,680

Prior's Put/Call Breakdown

Total Calls 249,442
Total Puts 214,748
Put/Call Ratio 0.86
Net Difference 34,694

Prior 7-Day Put/Call Summary

Total Calls 2,745,915
Total Puts 2,059,161
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