Tour v325
SPCX
SPACE EX TECH SPACEX A
$137.65 -5.26%
(7/13 15:25) ◀
|
Monday, July 13, 2026 (3:30pm)
January 2026
|
▶ (7/13 15:35)
◀ 7/13 15:30 ▶

Option Volume

Detail
ℹ
Current (07/13 3:30pm) 488,602
Calls: 210,677 (43%)
Puts: 277,925 (57%)
Prior (07/10) 489,512
Calls: 263,168 (54%)
Puts: 226,344 (46%)
Current vs Prior -0.19%
Calls: -19.95% (Calls)
Puts: +22.79% (Puts)
Prior 7-Day Total 4,823,265
Calls: 2,756,095 (57%)
Puts: 2,067,170 (43%)
Prior 7-Day Average 689,037
Calls: 393,727 (57%)
Puts: 295,310 (43%)
Current vs Prior 7-Day Avg -29.09%
Calls: -46.49%
Puts: -5.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13 3:30pm) $373.87M
Calls: $106.39M (28%)
Puts: $267.48M (72%)
Prior (07/10) $228.65M
Calls: $75.23M (33%)
Puts: $153.42M (67%)
Current vs Prior +63.51%
Calls: +41.42%
Puts: +74.35%
Prior 7-Day Total $2.86B
Calls: $1.15B (40%)
Puts: $1.72B (60%)
Prior 7-Day Average $408.99M
Calls: $163.85M (40%)
Puts: $245.14M (60%)
Current vs Prior 7-Day Avg -8.59%
Calls: -35.07%
Puts: +9.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 3:30pm) 1.32
Prior (07/10) 0.86
Current vs Prior +53.38%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg +62.61%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13 3:30pm) 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 6.97% | 10.43%6.97% | 24.16%
Prior 8.88% | 10.43%8.88% | 24.60%
Current vs Prior -21.45% | -0.02%-21.45% | -1.82%
Prior 7-Day Avg 7.30% | 11.50%11.32% | 25.37%
Current vs 7-Day Avg -4.41% | -9.37%-38.37% | -4.80%
Prior 7-Day Eod 8.88% | 10.43%8.88% | 24.60%
Current vs 7-Day Eod -21.45% | -0.02%-21.45% | -1.82%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.17% | 3.47%
Calls: 4.08% | 4.08%
Puts: 4.26% | 2.86%
Prior 3.23% | 1.64%
Calls: 3.85% | 1.65%
Puts: 2.60% | 1.63%
Current vs Prior +29.10% | +111.59%
Prior 7-Day Avg 5.97% | 4.56%
Calls: 6.12% | 3.83%
Puts: 5.83% | 5.29%
Current vs 7-Day Avg -30.17% | -23.93%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($267.48M). Elevated premium activity with dollar volume up 64% vs prior. Bearish P/C ratio of 1.32 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
15:30BEARISHBEARISHBEARISH
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 291 of results (avg 3.9%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Jul 246.306.40$6.351.6%3340.493
$150.00Jul 242.852.90$2.881.7%2.3K0.281.9K
$150.00Aug 2110.5010.70$10.601.9%1.1K0.4311.7K
$142.00Aug 710.4010.60$10.501.9%1510.495
$142.00Jul 245.105.20$5.151.9%6050.431
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2116.5016.70$16.601.2%2.1K0.4714.1K
$150.00Aug 2122.6022.90$22.751.3%6270.5719.1K
$150.00Jul 1713.3013.50$13.401.5%9.9K0.8240.5K
$136.00Aug 1413.2013.40$13.301.5%450.4321
$141.00Jul 176.406.50$6.451.6%2.3K0.60543

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 170.500.55$0.539.4%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 240.700.75$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. 143 found (avg delta 0.66, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1722.6023.60$23.104.3%90.949
$113.00Jul 2424.3027.90$26.1013.8%90.92--
$120.00Jul 1717.8018.70$18.254.9%9290.92258
$114.00Jul 2423.0027.00$25.0016.0%90.92--
$117.00Jul 2420.9024.30$22.6015.0%10.89--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1727.3027.80$27.551.8%3590.957.1K
$162.50Jul 1724.6025.40$25.003.2%380.941.4K
$160.00Jul 1722.4022.90$22.652.2%8370.9214.1K
$157.50Jul 1719.9020.90$20.404.9%1200.911.5K
$155.00Jul 1717.7018.20$17.952.8%1.8K0.898.1K

Most actively traded options today. High liquidity = easy entry/exit. 304 active (total vol 328.5K, top 28.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.101.15$1.134.4%16.0K0.1813.0K
$145.00Jul 171.952.05$2.005.0%12.7K0.284.3K
$140.00Jul 173.503.60$3.552.8%11.1K0.442.1K
$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%17.8K0.249.9K
$140.00Jul 175.705.90$5.803.4%17.0K0.5614.6K
$155.00Aug 2125.9026.50$26.202.3%13.4K0.6120.9K
$150.00Jul 1713.3013.50$13.401.5%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 9.9%, max 19.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 21103.6%86.8%19.3%7.2K27.6K
$160.00Jul 17Aug 2197.4%86.5%12.6%7.0K27.4K
$115.00Jul 17Aug 2199.2%88.2%12.5%2361
$162.50Jul 17Aug 1499.6%88.7%12.3%1.1K1.8K
$120.00Jul 17Aug 2191.4%86.9%5.2%960596
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 21103.6%86.8%19.3%55310.9K
$160.00Jul 17Aug 2197.4%86.5%12.6%95730.8K
$115.00Jul 17Aug 2199.2%88.2%12.5%4.7K8.3K
$162.50Jul 17Aug 1499.6%88.7%12.3%401.4K
$120.00Jul 17Aug 2191.4%86.9%5.2%8.0K15.5K

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 2.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$157.50Jul 17$0.15$2.35$0.1515.67$155.15
$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$0.21$2.29$0.2110.90$160.21
$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
$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. 276 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$4.75$4.75$0.2519.00$124.75
$125.00$130.00Jul 17$4.15$4.15$0.854.88$129.15
$114.00$117.00Jul 24$2.40$2.40$0.604.00$116.40
$127.00$128.00Jul 24$0.80$0.80$0.204.00$127.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$162.50$160.00Jul 17$2.35$2.35$0.1515.67$160.15
$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
$162.50$160.00Jul 24$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 $1.75, cheapest $0.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.78103.6%83.4%
$120.00Jul 17Jul 24$0.8591.4%78.2%
$162.50Jul 17Jul 24$0.8999.6%81.9%
$160.00Jul 17Jul 24$1.0097.4%80.2%
$157.50Jul 17Jul 24$1.2091.9%78.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.6599.2%81.8%
$165.00Jul 17Jul 24$0.75103.6%83.4%
$162.50Jul 17Jul 24$0.8099.6%81.9%
$157.50Jul 17Jul 24$0.8591.9%78.7%
$160.00Jul 17Jul 24$0.8597.4%80.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 6.61% of stock, avg 16.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$136.00Jul 17$5.40$3.70$9.10$126.90$145.106.61%
$137.00Jul 17$4.90$4.20$9.10$127.90$146.106.61%
$138.00Jul 17$4.40$4.70$9.10$128.90$147.106.61%
$139.00Jul 17$3.95$5.25$9.20$129.80$148.206.68%
$135.00Jul 17$6.00$3.25$9.25$125.75$144.256.72%
$140.00Jul 17$3.55$5.80$9.35$130.65$149.356.79%
$134.00Jul 17$6.60$2.88$9.48$124.52$143.486.89%
$141.00Jul 17$3.15$6.45$9.60$131.40$150.606.97%
$142.00Jul 17$2.80$7.10$9.90$132.10$151.907.19%
$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. 150 found (cheapest 3.55% of stock, avg 12.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$134.00Jul 17$2.00$2.88$4.88$129.12$149.88
$145.00$135.00Jul 17$2.00$3.25$5.25$129.75$150.25
$142.00$134.00Jul 17$2.80$2.88$5.68$128.32$147.68
$145.00$136.00Jul 17$2.00$3.70$5.70$130.30$150.70
$141.00$134.00Jul 17$3.15$2.88$6.03$127.97$147.03
$142.00$135.00Jul 17$2.80$3.25$6.05$128.95$148.05
$145.00$137.00Jul 17$2.00$4.20$6.20$130.80$151.20
$141.00$135.00Jul 17$3.15$3.25$6.40$128.60$147.40
$140.00$134.00Jul 17$3.55$2.88$6.43$127.57$146.43
$142.00$136.00Jul 17$2.80$3.70$6.50$129.50$148.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 199 found (best R:R 11.50, avg credit $2.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Aug 21$4.60$0.4011.50$140.40$154.60
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
134/135141/142Aug 7$0.90$0.109.00$134.10$141.90
134/135136/137Aug 14$0.90$0.109.00$134.10$136.90
115/120125/130Aug 21$4.45$0.558.09$115.55$129.45
130/135140/145Aug 21$4.45$0.558.09$130.55$144.45
145/150155/160Aug 21$4.45$0.558.09$145.55$159.45
120/125130/135Aug 21$4.40$0.607.33$120.60$134.40
125/130135/140Aug 21$4.40$0.607.33$125.60$139.40
135/140145/150Aug 21$4.40$0.607.33$135.60$149.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 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
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$155.00$157.50$160.00Aug 14$0.05$2.4549.00
$160.00$162.50$165.00Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 24$0.05$2.4549.00
$155.00$157.50$160.00Jul 31$0.05$2.4549.00
$140.00$145.00$150.00Aug 21$0.15$4.8532.33
$155.00$160.00$165.00Aug 21$0.15$4.8532.33
$115.00$120.00$125.00Jul 17$0.20$4.8024.00

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-$0.26$4.74
$162.50$165.001:2Jul 17-$0.26$2.24
$160.00$162.501:2Jul 17-$0.28$2.22
$155.00$157.501:2Jul 17-$0.38$2.12
$157.50$160.001:2Jul 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-$0.96$4.04
$125.00$120.001:2Jul 31-$1.40$3.60
$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. 95 found (best yield 10.32%, avg 4.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$14.200.531.7%10.32%12.02%531979
$138.00Aug 14$13.800.540.2%10.03%10.28%151
$139.00Aug 14$13.200.531.0%9.59%10.57%59--
$140.00Aug 14$12.900.521.7%9.37%11.08%141112
$141.00Aug 14$12.600.512.4%9.15%11.59%37--
$142.00Aug 14$12.200.503.2%8.86%12.02%30--
$145.00Aug 21$12.200.485.3%8.86%14.20%3653.0K
$138.00Aug 7$12.000.540.2%8.72%8.97%53--
$143.00Aug 14$11.800.493.9%8.57%12.46%25--
$139.00Aug 7$11.600.531.0%8.43%9.41%313

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 210,677
Total Puts 277,925
Put/Call Ratio 1.32
Net Difference -67,248

Prior's Put/Call Breakdown

Total Calls 263,168
Total Puts 226,344
Put/Call Ratio 0.86
Net Difference 36,824

Prior 7-Day Put/Call Summary

Total Calls 2,756,095
Total Puts 2,067,170
Average Put/Call Ratio 0.81
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