Tour v325
SPCX
SPACE EX TECH SPACEX A
$137.75 -5.20%
(7/13 15:15) ◀
|
Monday, July 13, 2026 (3:20pm)
January 2026
|
▶ (7/13 15:25)
◀ 7/13 15:20 ▶

Option Volume

Detail
ℹ
Current (07/13 3:20pm) 479,157
Calls: 204,260 (43%)
Puts: 274,897 (57%)
Prior (07/10) 474,639
Calls: 256,136 (54%)
Puts: 218,503 (46%)
Current vs Prior +0.95%
Calls: -20.25% (Calls)
Puts: +25.81% (Puts)
Prior 7-Day Total 4,808,677
Calls: 2,747,325 (57%)
Puts: 2,061,352 (43%)
Prior 7-Day Average 686,953
Calls: 392,475 (57%)
Puts: 294,478 (43%)
Current vs Prior 7-Day Avg -30.25%
Calls: -47.96%
Puts: -6.65%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13 3:20pm) $368.25M
Calls: $104.60M (28%)
Puts: $263.65M (72%)
Prior (07/10) $216.53M
Calls: $73.94M (34%)
Puts: $142.58M (66%)
Current vs Prior +70.07%
Calls: +41.46%
Puts: +84.91%
Prior 7-Day Total $2.85B
Calls: $1.14B (40%)
Puts: $1.71B (60%)
Prior 7-Day Average $407.48M
Calls: $163.13M (40%)
Puts: $244.35M (60%)
Current vs Prior 7-Day Avg -9.63%
Calls: -35.88%
Puts: +7.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 3:20pm) 1.35
Prior (07/10) 0.85
Current vs Prior +57.76%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +65.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13 3:20pm) 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 6.90% | 10.34%6.90% | 24.14%
Prior 8.88% | 10.43%8.88% | 24.60%
Current vs Prior -22.32% | -0.79%-22.32% | -1.90%
Prior 7-Day Avg 7.30% | 11.50%11.32% | 25.37%
Current vs 7-Day Avg -5.47% | -10.06%-39.05% | -4.87%
Prior 7-Day Eod 8.88% | 10.43%8.88% | 24.60%
Current vs 7-Day Eod -22.32% | -0.79%-22.32% | -1.90%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.21% | 4.90%
Calls: 4.08% | 5.48%
Puts: 4.35% | 4.32%
Prior 3.23% | 1.64%
Calls: 3.85% | 1.65%
Puts: 2.60% | 1.63%
Current vs Prior +30.34% | +198.78%
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% | +7.42%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($263.65M). Elevated premium activity with dollar volume up 70% vs prior. Bearish P/C ratio of 1.35 indicates protective positioning. P/C ratio rising 58% - 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
15:20BEARISHBEARISHBEARISH
15:15BEARISHBEARISHBEARISH
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 289 of results (avg 4.2%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2112.2012.40$12.301.6%3530.483.0K
$142.00Jul 172.752.80$2.781.8%4.2K0.3779
$141.00Aug 710.8011.00$10.901.8%320.503
$150.00Aug 2110.4010.60$10.501.9%1.1K0.4311.7K
$152.50Jul 242.352.40$2.382.1%8560.24872
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2116.5016.70$16.601.2%2.1K0.4714.1K
$135.00Aug 2113.8014.00$13.901.4%3.3K0.4218.3K
$160.00Aug 2129.6030.10$29.851.7%1200.6616.8K
$130.00Aug 2111.4011.60$11.501.7%3.7K0.3710.6K
$136.00Aug 711.3011.50$11.401.8%2860.447

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%6.1K0.0714.0K
$157.50Jul 170.500.55$0.539.4%3.0K0.092.7K
$155.00Jul 170.600.65$0.637.9%7.3K0.119.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 170.400.45$0.4311.6%5.3K0.075.1K
$111.00Jul 240.550.65$0.6016.7%110.063
$112.00Jul 240.650.70$0.687.4%290.076
$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 1722.5023.60$23.054.8%90.969
$120.00Jul 1717.8018.70$18.254.9%9290.93258
$113.00Jul 2424.3027.90$26.1013.8%90.92--
$114.00Jul 2423.0027.00$25.0016.0%90.92--
$117.00Jul 2420.7024.30$22.5016.0%10.89--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1727.3027.80$27.551.8%3470.937.1K
$162.50Jul 1724.5025.40$24.953.6%380.921.4K
$160.00Jul 1722.4022.90$22.652.2%8260.9114.1K
$157.50Jul 1719.8021.00$20.405.9%1200.901.5K
$155.00Jul 1717.6018.10$17.852.8%1.8K0.898.1K

Most actively traded options today. High liquidity = easy entry/exit. 304 active (total vol 322.5K, top 28.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.051.15$1.109.1%15.7K0.1713.0K
$145.00Jul 171.902.00$1.955.1%12.7K0.284.3K
$140.00Jul 173.403.60$3.505.7%11.1K0.432.1K
$155.00Jul 170.600.65$0.637.9%7.3K0.119.2K
$160.00Jul 170.400.45$0.4311.6%6.1K0.0714.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 173.103.30$3.206.2%28.5K0.3924.7K
$130.00Jul 171.601.65$1.633.1%17.7K0.239.9K
$140.00Jul 175.605.80$5.703.5%17.0K0.5714.6K
$155.00Aug 2125.9026.40$26.151.9%13.4K0.6120.9K
$150.00Jul 1713.2013.50$13.352.2%9.9K0.8240.5K

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 8.4%, max 15.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 21100.1%86.7%15.5%7.2K27.6K
$115.00Jul 17Aug 2199.1%87.9%12.8%2361
$160.00Jul 17Aug 2194.9%86.1%10.2%6.9K27.4K
$162.50Jul 17Aug 1496.6%88.5%9.1%1.1K1.8K
$120.00Jul 17Aug 2191.4%87.0%5.0%960596
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 21100.1%86.7%15.5%54110.9K
$115.00Jul 17Aug 2199.1%87.9%12.7%4.7K8.3K
$160.00Jul 17Aug 2194.9%86.1%10.2%94630.8K
$162.50Jul 17Aug 1496.6%88.5%9.1%401.4K
$120.00Jul 17Aug 2191.4%87.0%5.0%7.9K15.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 24.00, avg 2.47)

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$0.17$2.33$0.1713.71$160.17
$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
$117.00$116.00Jul 24$0.10$0.90$0.109.00$116.90
$119.00$118.00Jul 24$0.10$0.90$0.109.00$118.90
$120.00$119.00Jul 24$0.13$0.87$0.136.69$119.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 275 found (best R:R 24.00, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Jul 17$4.80$4.80$0.2024.00$119.80
$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$130.00Jul 17$4.20$4.20$0.805.25$129.20
$114.00$117.00Jul 24$2.50$2.50$0.505.00$116.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$152.50Jul 17$2.30$2.30$0.2011.50$152.70
$162.50$160.00Jul 17$2.30$2.30$0.2011.50$160.20
$162.50$160.00Aug 7$2.30$2.30$0.2011.50$160.20
$160.00$157.50Jul 17$2.25$2.25$0.259.00$157.75
$162.50$160.00Aug 14$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 $0.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.82100.1%82.8%
$162.50Jul 17Jul 24$0.9396.6%81.4%
$120.00Jul 17Jul 24$0.9591.4%77.2%
$160.00Jul 17Jul 24$0.9994.9%79.3%
$157.50Jul 17Jul 24$1.1791.8%78.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.6599.1%81.7%
$165.00Jul 17Jul 24$0.75100.1%82.8%
$160.00Jul 17Jul 24$0.8094.9%79.3%
$157.50Jul 17Jul 24$0.8591.8%78.3%
$162.50Jul 17Jul 24$0.9096.6%81.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 6.50% of stock, avg 16.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$137.00Jul 17$4.90$4.05$8.95$128.05$145.956.50%
$138.00Jul 17$4.35$4.60$8.95$129.05$146.956.50%
$139.00Jul 17$3.90$5.10$9.00$130.00$148.006.53%
$136.00Jul 17$5.40$3.65$9.05$126.95$145.056.57%
$135.00Jul 17$6.00$3.20$9.20$125.80$144.206.68%
$140.00Jul 17$3.50$5.70$9.20$130.80$149.206.68%
$134.00Jul 17$6.60$2.80$9.40$124.60$143.406.82%
$141.00Jul 17$3.10$6.30$9.40$131.60$150.406.82%
$142.00Jul 17$2.78$7.00$9.78$132.22$151.787.10%
$130.00Jul 17$9.45$1.63$11.08$118.92$141.088.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.45% of stock, avg 12.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$134.00Jul 17$1.95$2.80$4.75$129.25$149.75
$145.00$135.00Jul 17$1.95$3.20$5.15$129.85$150.15
$142.00$134.00Jul 17$2.78$2.80$5.58$128.42$147.58
$145.00$136.00Jul 17$1.95$3.65$5.60$130.40$150.60
$141.00$134.00Jul 17$3.10$2.80$5.90$128.10$146.90
$142.00$135.00Jul 17$2.78$3.20$5.98$129.02$147.98
$145.00$137.00Jul 17$1.95$4.05$6.00$131.00$151.00
$140.00$134.00Jul 17$3.50$2.80$6.30$127.70$146.30
$141.00$135.00Jul 17$3.10$3.20$6.30$128.70$147.30
$142.00$136.00Jul 17$2.78$3.65$6.43$129.57$148.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 198 found (best R:R 10.11, avg credit $2.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
135/136138/139Jul 17$0.90$0.109.00$135.10$138.90
134/135136/137Jul 31$0.90$0.109.00$134.10$136.90
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
135/140145/150Aug 21$4.50$0.509.00$135.50$149.50
145/150155/160Aug 21$4.50$0.509.00$145.50$159.50
115/120125/130Jul 17$4.40$0.607.33$115.60$129.40
115/120125/130Jul 31$4.40$0.607.33$115.60$129.40
120/125130/135Aug 21$4.40$0.607.33$120.60$134.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Aug 7$0.05$2.4549.00
$150.00$152.50$155.00Aug 14$0.05$2.4549.00
$120.00$125.00$130.00Aug 21$0.10$4.9049.00
$150.00$152.50$155.00Jul 17$0.07$2.4334.71
$160.00$162.50$165.00Jul 17$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.10$4.9049.00
$115.00$120.00$125.00Jul 17$0.20$4.8024.00
$150.00$152.50$155.00Jul 17$0.10$2.4024.00
$152.50$155.00$157.50Jul 31$0.10$2.4024.00
$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, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$0.25$4.75
$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
$130.00$125.001:2Jul 17-$0.03$4.97
$120.00$115.001:2Jul 31-$0.90$4.10
$125.00$120.001:2Jul 31-$1.40$3.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 10.31%, avg 4.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$14.200.531.6%10.31%11.94%528979
$138.00Aug 14$13.900.540.2%10.09%10.27%141
$139.00Aug 14$13.200.530.9%9.58%10.49%59--
$140.00Aug 14$13.000.521.6%9.44%11.07%135112
$141.00Aug 14$12.600.512.4%9.15%11.51%37--
$142.00Aug 14$12.200.503.1%8.86%11.94%30--
$145.00Aug 21$12.200.485.3%8.86%14.12%3533.0K
$138.00Aug 7$12.000.540.2%8.71%8.89%53--
$143.00Aug 14$11.800.493.8%8.57%12.38%25--
$139.00Aug 7$11.600.530.9%8.42%9.33%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 204,260
Total Puts 274,897
Put/Call Ratio 1.35
Net Difference -70,637

Prior's Put/Call Breakdown

Total Calls 256,136
Total Puts 218,503
Put/Call Ratio 0.85
Net Difference 37,633

Prior 7-Day Put/Call Summary

Total Calls 2,747,325
Total Puts 2,061,352
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