Tour v325
SPCX
SPACE EX TECH SPACEX A
$137.51 -5.36%
(7/13 15:20) ◀
|
Monday, July 13, 2026 (3:25pm)
January 2026
|
▶ (7/13 15:30)
◀ 7/13 15:25 ▶

Option Volume

Detail
ℹ
Current (07/13 3:25pm) 486,401
Calls: 209,811 (43%)
Puts: 276,590 (57%)
Prior (07/10) 484,334
Calls: 259,651 (54%)
Puts: 224,683 (46%)
Current vs Prior +0.43%
Calls: -19.19% (Calls)
Puts: +23.10% (Puts)
Prior 7-Day Total 4,816,021
Calls: 2,750,544 (57%)
Puts: 2,065,477 (43%)
Prior 7-Day Average 688,003
Calls: 392,934 (57%)
Puts: 295,068 (43%)
Current vs Prior 7-Day Avg -29.30%
Calls: -46.60%
Puts: -6.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13 3:25pm) $372.04M
Calls: $105.62M (28%)
Puts: $266.42M (72%)
Prior (07/10) $226.72M
Calls: $74.97M (33%)
Puts: $151.75M (67%)
Current vs Prior +64.10%
Calls: +40.88%
Puts: +75.56%
Prior 7-Day Total $2.86B
Calls: $1.15B (40%)
Puts: $1.71B (60%)
Prior 7-Day Average $408.45M
Calls: $163.70M (40%)
Puts: $244.75M (60%)
Current vs Prior 7-Day Avg -8.91%
Calls: -35.48%
Puts: +8.86%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 3:25pm) 1.32
Prior (07/10) 0.87
Current vs Prior +52.34%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +61.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13 3:25pm) 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% | 10.40%6.91% | 24.25%
Prior 8.88% | 10.43%8.88% | 24.60%
Current vs Prior -22.18% | -0.26%-22.18% | -1.43%
Prior 7-Day Avg 7.30% | 11.50%11.32% | 25.37%
Current vs 7-Day Avg -5.31% | -9.59%-38.95% | -4.41%
Prior 7-Day Eod 8.88% | 10.43%8.88% | 24.60%
Current vs 7-Day Eod -22.18% | -0.26%-22.18% | -1.43%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.21% | 4.17%
Calls: 4.17% | 5.48%
Puts: 4.26% | 2.86%
Prior 3.23% | 1.64%
Calls: 3.85% | 1.65%
Puts: 2.60% | 1.63%
Current vs Prior +30.34% | +154.27%
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% | -8.59%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($266.42M). Elevated premium activity with dollar volume up 64% vs prior. Bearish P/C ratio of 1.32 indicates protective positioning. P/C ratio rising 52% - 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
15:25BEARISHBEARISHBEARISH
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 288 of results (avg 4.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Jul 246.706.80$6.751.5%3080.524
$145.00Aug 2112.2012.40$12.301.6%3550.483.0K
$142.00Jul 172.752.80$2.781.8%4.5K0.3779
$136.00Jul 175.305.40$5.351.9%6440.579
$140.00Aug 2114.2014.50$14.352.1%5310.53979
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2116.6016.80$16.701.2%2.1K0.4714.1K
$140.00Aug 1415.4015.60$15.501.3%9490.481.4K
$120.00Aug 217.507.60$7.551.3%2.6K0.2710.3K
$142.00Jul 177.107.20$7.151.4%3.2K0.631.4K
$135.00Aug 2113.9014.10$14.001.4%3.3K0.4218.3K

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
$165.00Jul 170.300.35$0.3215.6%2.8K0.0514.9K
$162.50Jul 170.350.40$0.3813.2%1.1K0.061.7K
$160.00Jul 170.450.50$0.4810.4%6.2K0.0814.0K
$157.50Jul 170.500.60$0.5518.2%5.5K0.092.7K
$155.00Jul 170.650.70$0.687.4%7.4K0.119.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 170.400.45$0.4311.6%5.4K0.075.1K
$111.00Jul 240.600.65$0.637.9%110.073
$112.00Jul 240.650.70$0.687.4%290.076
$113.00Jul 240.700.80$0.7513.3%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. 143 found (avg delta 0.66, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1722.6023.60$23.104.3%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 1727.1027.90$27.502.9%3580.927.1K
$162.50Jul 1724.5025.50$25.004.0%380.921.4K
$160.00Jul 1722.3023.10$22.703.5%8260.9114.1K
$157.50Jul 1719.9021.00$20.455.4%1200.901.5K
$155.00Jul 1717.6018.20$17.903.4%1.8K0.888.1K

Most actively traded options today. High liquidity = easy entry/exit. 304 active (total vol 327.6K, top 28.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.101.15$1.134.4%16.0K0.1813.0K
$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 170.650.70$0.687.4%7.4K0.119.2K
$160.00Jul 170.450.50$0.4810.4%6.2K0.0814.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 173.203.30$3.253.1%28.6K0.3924.7K
$130.00Jul 171.651.70$1.673.0%17.7K0.249.9K
$140.00Jul 175.805.90$5.851.7%17.0K0.5714.6K
$155.00Aug 2125.9026.50$26.202.3%13.4K0.6120.9K
$150.00Jul 1713.3013.60$13.452.2%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 10.1%, max 19.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 21103.7%87.0%19.2%7.2K27.6K
$115.00Jul 17Aug 2199.0%88.0%12.5%2361
$160.00Jul 17Aug 2197.6%86.7%12.5%7.0K27.4K
$162.50Jul 17Aug 1499.7%88.7%12.5%1.1K1.8K
$157.50Jul 17Aug 1493.1%88.1%5.7%5.5K2.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 21103.7%87.0%19.2%55210.9K
$115.00Jul 17Aug 2199.0%88.0%12.5%4.7K8.3K
$160.00Jul 17Aug 2197.6%86.7%12.5%94630.8K
$162.50Jul 17Aug 1499.7%88.7%12.5%401.4K
$157.50Jul 17Aug 1493.1%88.1%5.7%1222.0K

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 2.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$157.50Jul 17$0.13$2.37$0.1318.23$155.13
$162.50$165.00Jul 24$0.15$2.35$0.1515.67$162.65
$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
$150.00$152.50Jul 17$0.25$2.25$0.259.00$150.25
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
$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. 277 found (best R:R 32.33, avg 1.76)

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$4.70$4.70$0.3015.67$124.70
$117.00$119.00Jul 24$1.80$1.80$0.209.00$118.80
$125.00$130.00Jul 17$4.25$4.25$0.755.67$129.25
$114.00$117.00Jul 24$2.50$2.50$0.505.00$116.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$162.50$160.00Jul 24$2.35$2.35$0.1515.67$160.15
$162.50$160.00Jul 17$2.30$2.30$0.2011.50$160.20
$160.00$157.50Jul 24$2.30$2.30$0.2011.50$157.70
$162.50$160.00Aug 7$2.30$2.30$0.2011.50$160.20
$155.00$152.50Jul 17$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 $1.76, cheapest $0.67)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.78103.7%83.5%
$162.50Jul 17Jul 24$0.8799.7%81.5%
$120.00Jul 17Jul 24$0.9591.2%78.0%
$160.00Jul 17Jul 24$0.9797.6%79.9%
$157.50Jul 17Jul 24$1.1593.1%78.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.6799.0%82.3%
$157.50Jul 17Jul 24$0.8093.1%78.5%
$165.00Jul 17Jul 24$0.80103.7%83.5%
$160.00Jul 17Jul 24$0.8597.6%79.9%
$162.50Jul 17Jul 24$0.9099.7%81.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 6.58% of stock, avg 16.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$137.00Jul 17$4.80$4.25$9.05$127.95$146.056.58%
$138.00Jul 17$4.35$4.70$9.05$128.95$147.056.58%
$136.00Jul 17$5.35$3.75$9.10$126.90$145.106.62%
$135.00Jul 17$5.90$3.25$9.15$125.85$144.156.65%
$139.00Jul 17$3.90$5.30$9.20$129.80$148.206.69%
$140.00Jul 17$3.50$5.85$9.35$130.65$149.356.80%
$134.00Jul 17$6.50$2.90$9.40$124.60$143.406.84%
$141.00Jul 17$3.10$6.50$9.60$131.40$150.606.98%
$142.00Jul 17$2.78$7.15$9.93$132.07$151.937.22%
$130.00Jul 17$9.30$1.67$10.97$119.03$140.977.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.53% of stock, avg 12.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$134.00Jul 17$1.95$2.90$4.85$129.15$149.85
$145.00$135.00Jul 17$1.95$3.25$5.20$129.80$150.20
$142.00$134.00Jul 17$2.78$2.90$5.68$128.32$147.68
$145.00$136.00Jul 17$1.95$3.75$5.70$130.30$150.70
$141.00$134.00Jul 17$3.10$2.90$6.00$128.00$147.00
$142.00$135.00Jul 17$2.78$3.25$6.03$128.97$148.03
$145.00$137.00Jul 17$1.95$4.25$6.20$130.80$151.20
$141.00$135.00Jul 17$3.10$3.25$6.35$128.65$147.35
$140.00$134.00Jul 17$3.50$2.90$6.40$127.60$146.40
$142.00$136.00Jul 17$2.78$3.75$6.53$129.47$148.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 192 found (best R:R 9.00, avg credit $2.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
134/135136/137Jul 17$0.90$0.109.00$134.10$136.90
135/136139/140Jul 17$0.90$0.109.00$135.10$139.90
136/137139/140Jul 17$0.90$0.109.00$136.10$139.90
115/120125/130Jul 31$4.50$0.509.00$115.50$129.50
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
140/145150/155Aug 21$4.50$0.509.00$140.50$154.50
150/155160/165Aug 21$4.50$0.509.00$150.50$164.50
115/120125/130Jul 17$4.45$0.558.09$115.55$129.45

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
$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
$120.00$125.00$130.00Jul 31$0.10$4.9049.00
$155.00$157.50$160.00Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Jul 17$0.05$2.4549.00
$160.00$162.50$165.00Jul 24$0.05$2.4549.00
$115.00$120.00$125.00Jul 17$0.20$4.8024.00
$150.00$152.50$155.00Jul 31$0.10$2.4024.00
$160.00$162.50$165.00Jul 31$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. 39 found (best net $-0.03, 38 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$0.31$4.69
$162.50$165.001:2Jul 17-$0.26$2.24
$160.00$162.501:2Jul 17-$0.28$2.22
$157.50$160.001:2Jul 17-$0.41$2.09
$155.00$157.501:2Jul 17-$0.42$2.08
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-$0.93$4.07
$134.00$130.001:2Jul 17-$0.44$3.56
$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. 95 found (best yield 10.33%, avg 4.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$14.200.531.8%10.33%12.14%531979
$138.00Aug 14$13.800.540.4%10.04%10.39%151
$139.00Aug 14$13.200.531.1%9.60%10.68%59--
$140.00Aug 14$13.000.521.8%9.45%11.26%140112
$141.00Aug 14$12.600.512.5%9.16%11.70%37--
$142.00Aug 14$12.200.503.3%8.87%12.14%30--
$145.00Aug 21$12.200.485.5%8.87%14.32%3553.0K
$138.00Aug 7$12.000.540.4%8.73%9.08%53--
$143.00Aug 14$11.800.494.0%8.58%12.57%25--
$139.00Aug 7$11.500.531.1%8.36%9.45%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 209,811
Total Puts 276,590
Put/Call Ratio 1.32
Net Difference -66,779

Prior's Put/Call Breakdown

Total Calls 259,651
Total Puts 224,683
Put/Call Ratio 0.87
Net Difference 34,968

Prior 7-Day Put/Call Summary

Total Calls 2,750,544
Total Puts 2,065,477
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