Tour v325
SPCX
SPACE EX TECH SPACEX A
$138.29 -4.82%
(7/13 15:35) ◀
|
Monday, July 13, 2026 (3:40pm)
January 2026
|
▶ (7/13 15:45)
◀ 7/13 15:40 ▶

Option Volume

Detail
ℹ
Current (07/13 3:40pm) 497,953
Calls: 214,208 (43%)
Puts: 283,745 (57%)
Prior (07/10) 505,327
Calls: 270,976 (54%)
Puts: 234,351 (46%)
Current vs Prior -1.46%
Calls: -20.95% (Calls)
Puts: +21.08% (Puts)
Prior 7-Day Total 4,831,730
Calls: 2,759,444 (57%)
Puts: 2,072,286 (43%)
Prior 7-Day Average 690,247
Calls: 394,206 (57%)
Puts: 296,040 (43%)
Current vs Prior 7-Day Avg -27.86%
Calls: -45.66%
Puts: -4.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13 3:40pm) $377.53M
Calls: $110.80M (29%)
Puts: $266.74M (71%)
Prior (07/10) $235.25M
Calls: $76.25M (32%)
Puts: $159.00M (68%)
Current vs Prior +60.48%
Calls: +45.31%
Puts: +67.75%
Prior 7-Day Total $2.87B
Calls: $1.15B (40%)
Puts: $1.72B (60%)
Prior 7-Day Average $409.48M
Calls: $164.40M (40%)
Puts: $245.08M (60%)
Current vs Prior 7-Day Avg -7.80%
Calls: -32.61%
Puts: +8.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 3:40pm) 1.32
Prior (07/10) 0.86
Current vs Prior +53.16%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg +63.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13 3:40pm) 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 6.98% | 10.49%6.98% | 24.01%
Prior 8.88% | 10.43%8.88% | 24.60%
Current vs Prior -21.40% | +0.56%-21.40% | -2.43%
Prior 7-Day Avg 7.30% | 11.50%11.32% | 25.37%
Current vs 7-Day Avg -4.36% | -8.84%-38.33% | -5.38%
Prior 7-Day Eod 8.88% | 10.43%8.88% | 24.60%
Current vs 7-Day Eod -21.40% | +0.56%-21.40% | -2.43%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.14% | 4.14%
Calls: 4.26% | 4.20%
Puts: 2.02% | 4.08%
Prior 3.23% | 1.64%
Calls: 3.85% | 1.65%
Puts: 2.60% | 1.63%
Current vs Prior -2.79% | +152.44%
Prior 7-Day Avg 5.97% | 4.56%
Calls: 6.12% | 3.83%
Puts: 5.83% | 5.29%
Current vs 7-Day Avg -47.42% | -9.24%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($266.74M). Elevated premium activity with dollar volume up 60% 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
15:40BEARISHBEARISHBEARISH
15:35BEARISHBEARISHBEARISH
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 286 of results (avg 4.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2114.5014.70$14.601.4%5360.53979
$145.00Aug 2112.5012.70$12.601.6%3650.483.0K
$136.00Jul 175.705.80$5.751.7%6640.599
$150.00Aug 2110.7010.90$10.801.9%1.3K0.4311.7K
$137.00Jul 175.105.20$5.151.9%1.7K0.5613
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2116.3016.50$16.401.2%2.2K0.4614.1K
$142.00Jul 176.706.80$6.751.5%3.4K0.611.4K
$115.00Aug 215.805.90$5.851.7%9190.225.8K
$128.00Jul 242.852.90$2.881.7%1670.2537
$150.00Aug 2122.3022.70$22.501.8%6530.5619.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.65, 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%6.3K0.0814.0K
$157.50Jul 170.550.60$0.578.8%5.5K0.102.7K
$155.00Jul 170.700.75$0.736.8%7.5K0.129.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 170.350.40$0.3813.2%5.5K0.065.1K
$111.00Jul 240.550.65$0.6016.7%110.063
$112.00Jul 240.600.70$0.6515.4%290.076
$113.00Jul 240.650.75$0.7014.3%180.076
$125.00Jul 170.750.80$0.786.4%8.9K0.125.1K

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 1722.7024.10$23.406.0%90.949
$120.00Jul 1718.0019.10$18.555.9%9290.92258
$113.00Jul 2424.3027.90$26.1013.8%90.91--
$114.00Jul 2423.0027.00$25.0016.0%90.91--
$117.00Jul 2421.0024.30$22.6514.6%10.89--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1726.7027.40$27.052.6%3660.957.1K
$162.50Jul 1724.2024.90$24.552.9%380.941.4K
$160.00Jul 1721.9022.50$22.202.7%8450.9214.1K
$157.50Jul 1719.3020.10$19.704.1%1220.901.5K
$155.00Jul 1717.2017.80$17.503.4%1.9K0.888.1K

Most actively traded options today. High liquidity = easy entry/exit. 304 active (total vol 334.7K, top 28.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.201.25$1.234.1%16.2K0.1913.0K
$145.00Jul 172.102.15$2.132.3%12.8K0.304.3K
$140.00Jul 173.703.80$3.752.7%11.4K0.452.1K
$155.00Jul 170.700.75$0.736.8%7.5K0.129.2K
$160.00Jul 170.450.50$0.4810.4%6.3K0.0814.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 173.003.10$3.053.3%28.8K0.3724.7K
$130.00Jul 171.501.60$1.556.5%18.1K0.229.9K
$140.00Jul 175.405.60$5.503.6%17.3K0.5514.6K
$155.00Aug 2125.7026.30$26.002.3%13.4K0.6120.9K
$150.00Jul 1712.8013.10$12.952.3%9.9K0.8140.5K

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 17.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 21101.8%86.8%17.3%7.3K27.6K
$115.00Jul 17Aug 21101.0%88.3%14.4%2361
$160.00Jul 17Aug 2195.5%86.7%10.1%7.1K27.4K
$162.50Jul 17Aug 1497.8%89.4%9.3%1.1K1.8K
$120.00Jul 17Aug 2190.8%87.2%4.2%960596
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 21101.8%86.8%17.3%56010.9K
$115.00Jul 17Aug 21101.0%88.3%14.4%4.8K8.3K
$160.00Jul 17Aug 2195.5%86.7%10.1%97030.8K
$162.50Jul 17Aug 1497.8%89.4%9.3%401.4K
$120.00Jul 17Aug 2190.8%87.2%4.2%8.1K15.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 32.33, avg 2.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$157.50Jul 17$0.16$2.34$0.1614.62$155.16
$162.50$165.00Jul 24$0.18$2.32$0.1812.89$162.68
$152.50$155.00Jul 17$0.20$2.30$0.2011.50$152.70
$160.00$162.50Jul 24$0.22$2.28$0.2210.36$160.22
$157.50$160.00Jul 24$0.25$2.25$0.259.00$157.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Jul 17$0.15$4.85$0.1532.33$119.85
$125.00$120.00Jul 17$0.40$4.60$0.4011.50$124.60
$118.00$117.00Jul 24$0.10$0.90$0.109.00$117.90
$120.00$119.00Jul 24$0.10$0.90$0.109.00$119.90
$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$4.65$4.65$0.3513.29$124.65
$120.00$123.00Jul 24$2.65$2.65$0.357.57$122.65
$115.00$120.00Jul 31$4.25$4.25$0.755.67$119.25
$125.00$130.00Jul 17$4.10$4.10$0.904.56$129.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$162.50$160.00Jul 17$2.35$2.35$0.1515.67$160.15
$165.00$162.50Jul 24$2.35$2.35$0.1515.67$162.65
$152.50$150.00Jul 17$2.30$2.30$0.2011.50$150.20
$157.50$155.00Jul 24$2.30$2.30$0.2011.50$155.20
$162.50$160.00Aug 14$2.30$2.30$0.2011.50$160.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $1.77, cheapest $0.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.83101.8%83.0%
$120.00Jul 17Jul 24$0.8590.8%77.7%
$162.50Jul 17Jul 24$0.9597.8%81.4%
$160.00Jul 17Jul 24$1.0795.5%80.0%
$157.50Jul 17Jul 24$1.2391.9%78.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.55101.8%83.0%
$115.00Jul 17Jul 24$0.62101.0%82.4%
$162.50Jul 17Jul 24$0.7097.8%81.4%
$160.00Jul 17Jul 24$0.9095.5%80.0%
$120.00Jul 17Jul 24$0.9590.8%77.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 6.54% of stock, avg 16.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$137.00Jul 17$5.15$3.90$9.05$127.95$146.056.54%
$138.00Jul 17$4.70$4.40$9.10$128.90$147.106.58%
$136.00Jul 17$5.75$3.45$9.20$126.80$145.206.65%
$139.00Jul 17$4.25$4.95$9.20$129.80$148.206.65%
$140.00Jul 17$3.75$5.50$9.25$130.75$149.256.69%
$135.00Jul 17$6.30$3.05$9.35$125.65$144.356.76%
$141.00Jul 17$3.40$6.10$9.50$131.50$150.506.87%
$134.00Jul 17$6.90$2.68$9.58$124.42$143.586.93%
$142.00Jul 17$3.05$6.75$9.80$132.20$151.807.09%
$145.00Jul 17$2.13$8.90$11.03$133.97$156.037.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.48% of stock, avg 12.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$134.00Jul 17$2.13$2.68$4.81$129.19$149.81
$145.00$135.00Jul 17$2.13$3.05$5.18$129.82$150.18
$145.00$136.00Jul 17$2.13$3.45$5.58$130.42$150.58
$142.00$134.00Jul 17$3.05$2.68$5.73$128.27$147.73
$145.00$137.00Jul 17$2.13$3.90$6.03$130.97$151.03
$141.00$134.00Jul 17$3.40$2.68$6.08$127.92$147.08
$142.00$135.00Jul 17$3.05$3.05$6.10$128.90$148.10
$140.00$134.00Jul 17$3.75$2.68$6.43$127.57$146.43
$141.00$135.00Jul 17$3.40$3.05$6.45$128.55$147.45
$142.00$136.00Jul 17$3.05$3.45$6.50$129.50$148.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 209 found (best R:R 15.67, avg credit $2.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Jul 31$4.70$0.3015.67$115.30$129.70
150/155160/165Aug 21$4.65$0.3513.29$150.35$164.65
118/119120/123Jul 24$2.78$0.2212.64$116.22$122.78
117/118120/123Jul 24$2.75$0.2511.00$115.25$122.75
145/150155/160Aug 21$4.55$0.4510.11$145.45$159.55
136/137138/139Jul 17$0.90$0.109.00$136.10$138.90
120/121127/128Jul 24$0.90$0.109.00$120.10$127.90
121/122127/128Jul 24$0.90$0.109.00$121.10$127.90
123/124127/128Jul 24$0.90$0.109.00$123.10$127.90
135/136137/138Jul 31$0.90$0.109.00$135.10$137.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 17$0.07$2.4334.71
$155.00$157.50$160.00Jul 31$0.08$2.4230.25
$115.00$120.00$125.00Jul 17$0.20$4.8024.00
$150.00$152.50$155.00Jul 17$0.10$2.4024.00
$150.00$152.50$155.00Jul 24$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.10$4.9049.00
$157.50$160.00$162.50Jul 24$0.10$2.4024.00
$160.00$162.50$165.00Jul 31$0.10$2.4024.00
$150.00$152.50$155.00Aug 7$0.10$2.4024.00
$120.00$125.00$130.00Aug 14$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. 40 found (best net $-0.01, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$0.33$4.67
$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-$0.39$2.11
$155.00$157.501:2Jul 17-$0.41$2.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Jul 17-$0.01$4.99
$120.00$115.001:2Jul 17-$0.08$4.92
$120.00$115.001:2Jul 31-$0.90$4.10
$125.00$120.001:2Jul 31-$1.30$3.70
$134.00$130.001:2Jul 17-$0.42$3.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 10.49%, avg 4.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$14.500.531.2%10.49%11.72%536979
$139.00Aug 14$13.200.540.5%9.55%10.06%59--
$140.00Aug 14$12.900.531.2%9.33%10.56%141112
$141.00Aug 14$12.900.522.0%9.33%11.29%37--
$142.00Aug 14$12.500.502.7%9.04%11.72%30--
$145.00Aug 21$12.500.484.8%9.04%13.89%3653.0K
$143.00Aug 14$12.100.493.4%8.75%12.16%25--
$144.00Aug 14$11.700.484.1%8.46%12.59%22283
$139.00Aug 7$11.600.530.5%8.39%8.90%313
$140.00Aug 7$11.400.521.2%8.24%9.48%25984

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 214,208
Total Puts 283,745
Put/Call Ratio 1.32
Net Difference -69,537

Prior's Put/Call Breakdown

Total Calls 270,976
Total Puts 234,351
Put/Call Ratio 0.86
Net Difference 36,625

Prior 7-Day Put/Call Summary

Total Calls 2,759,444
Total Puts 2,072,286
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