Tour v325
SPCX
SPACE EX TECH SPACEX A
$138.76 -4.50%
(7/13 15:40) ◀
|
Monday, July 13, 2026 (3:45pm)
January 2026
|
▶ (7/13 15:50)
◀ 7/13 15:45 ▶

Option Volume

Detail
ℹ
Current (07/13 3:45pm) 513,414
Calls: 218,390 (43%)
Puts: 295,024 (57%)
Prior (07/10) 511,270
Calls: 273,191 (53%)
Puts: 238,079 (47%)
Current vs Prior +0.42%
Calls: -20.06% (Calls)
Puts: +23.92% (Puts)
Prior 7-Day Total 4,834,817
Calls: 2,760,492 (57%)
Puts: 2,074,325 (43%)
Prior 7-Day Average 690,688
Calls: 394,356 (57%)
Puts: 296,332 (43%)
Current vs Prior 7-Day Avg -25.67%
Calls: -44.62%
Puts: -0.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13 3:45pm) $391.02M
Calls: $115.24M (29%)
Puts: $275.77M (71%)
Prior (07/10) $240.18M
Calls: $76.32M (32%)
Puts: $163.86M (68%)
Current vs Prior +62.80%
Calls: +51.00%
Puts: +68.30%
Prior 7-Day Total $2.87B
Calls: $1.15B (40%)
Puts: $1.72B (60%)
Prior 7-Day Average $409.78M
Calls: $164.59M (40%)
Puts: $245.19M (60%)
Current vs Prior 7-Day Avg -4.58%
Calls: -29.98%
Puts: +12.48%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 3:45pm) 1.35
Prior (07/10) 0.87
Current vs Prior +55.01%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg +66.33%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13 3:45pm) 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 6.95% | 10.41%6.95% | 24.00%
Prior 8.88% | 10.43%8.88% | 24.60%
Current vs Prior -21.67% | -0.13%-21.67% | -2.46%
Prior 7-Day Avg 7.30% | 11.50%11.32% | 25.37%
Current vs 7-Day Avg -4.68% | -9.46%-38.54% | -5.42%
Prior 7-Day Eod 8.88% | 10.43%8.88% | 24.60%
Current vs 7-Day Eod -21.67% | -0.13%-21.67% | -2.46%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.08% | 4.83%
Calls: 4.00% | 5.41%
Puts: 2.15% | 4.26%
Prior 3.23% | 1.64%
Calls: 3.85% | 1.65%
Puts: 2.60% | 1.63%
Current vs Prior -4.64% | +194.51%
Prior 7-Day Avg 5.97% | 4.56%
Calls: 6.12% | 3.83%
Puts: 5.83% | 5.29%
Current vs 7-Day Avg -48.42% | +5.88%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($275.77M). Elevated premium activity with dollar volume up 63% vs prior. Bearish P/C ratio of 1.35 indicates protective positioning. P/C ratio rising 55% - 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
15:45BEARISHBEARISHBEARISH
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 287 of results (avg 4.1%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 246.406.50$6.451.6%1.1K0.50165
$143.00Aug 1412.4012.60$12.501.6%250.50--
$145.00Aug 1411.6011.80$11.701.7%1310.48157
$142.00Aug 710.9011.10$11.001.8%1510.505
$150.00Aug 2110.9011.10$11.001.8%1.3K0.4411.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 219.009.10$9.051.1%2.1K0.3131.7K
$140.00Aug 2116.0016.20$16.101.2%2.2K0.4614.1K
$136.00Jul 317.507.60$7.551.3%430.4242
$165.00Jul 2427.3027.70$27.501.5%460.86604
$135.00Aug 2113.4013.60$13.501.5%3.5K0.4118.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.67, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 170.300.35$0.3215.6%2.8K0.0614.9K
$162.50Jul 170.350.40$0.3813.2%1.1K0.061.7K
$160.00Jul 170.450.50$0.4810.4%6.4K0.0814.0K
$157.50Jul 170.550.65$0.6016.7%6.7K0.102.7K
$155.00Jul 170.750.80$0.786.4%7.5K0.139.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 170.350.40$0.3813.2%5.5K0.065.1K
$112.00Jul 240.600.65$0.637.9%290.076
$113.00Jul 240.650.70$0.687.4%180.076
$125.00Jul 170.700.75$0.736.8%9.1K0.125.1K
$114.00Jul 240.700.75$0.736.8%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 1723.3024.80$24.056.2%90.969
$120.00Jul 1718.6019.70$19.155.7%9290.94258
$113.00Jul 2424.3027.90$26.1013.8%90.93--
$114.00Jul 2423.0027.20$25.1016.7%90.92--
$117.00Jul 2418.8024.50$21.6526.3%10.90--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1726.3026.70$26.501.5%3700.937.1K
$162.50Jul 1723.8024.30$24.052.1%410.921.4K
$160.00Jul 1721.5021.90$21.701.8%8520.9114.1K
$157.50Jul 1718.9020.10$19.506.2%1220.891.5K
$155.00Jul 1716.6017.20$16.903.6%1.9K0.878.1K

Most actively traded options today. High liquidity = easy entry/exit. 303 active (total vol 344.8K, top 28.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.251.30$1.273.9%16.6K0.2013.0K
$145.00Jul 172.252.30$2.282.2%13.0K0.314.3K
$140.00Jul 174.004.10$4.052.5%11.5K0.472.1K
$155.00Jul 170.750.80$0.786.4%7.5K0.139.2K
$157.50Jul 170.550.65$0.6016.7%6.7K0.102.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.852.90$2.881.7%28.9K0.3524.7K
$130.00Jul 171.401.50$1.456.9%18.1K0.219.9K
$140.00Jul 175.105.30$5.203.8%17.3K0.5314.6K
$155.00Aug 2125.3025.80$25.552.0%13.4K0.6020.9K
$150.00Jul 1712.4012.70$12.552.4%10.0K0.8040.5K

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 8.3%, max 16.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 21102.8%88.1%16.6%2361
$165.00Jul 17Aug 21100.0%86.6%15.5%7.3K27.6K
$160.00Jul 17Aug 2193.5%86.3%8.3%7.1K27.4K
$162.50Jul 17Aug 1495.9%89.6%7.0%1.1K1.8K
$120.00Jul 17Aug 2192.8%87.6%6.0%960596
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 21102.8%88.1%16.6%4.9K8.3K
$165.00Jul 17Aug 21100.0%86.6%15.5%56410.9K
$160.00Jul 17Aug 2193.5%86.3%8.3%98230.8K
$162.50Jul 17Aug 1495.9%89.6%7.0%431.4K
$120.00Jul 17Aug 2192.8%87.6%6.0%8.1K15.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 32.33, avg 2.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$157.50$160.00Jul 17$0.12$2.38$0.1219.83$157.62
$162.50$165.00Jul 24$0.15$2.35$0.1515.67$162.65
$155.00$157.50Jul 17$0.18$2.32$0.1812.89$155.18
$152.50$155.00Jul 17$0.20$2.30$0.2011.50$152.70
$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$0.35$4.65$0.3513.29$124.65
$120.00$119.00Jul 24$0.12$0.88$0.127.33$119.88
$121.00$120.00Jul 24$0.13$0.87$0.136.69$120.87
$130.00$125.00Jul 17$0.72$4.28$0.725.94$129.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 274 found (best R:R 29.00, avg 1.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$123.00Jul 24$2.90$2.90$0.1029.00$122.90
$120.00$125.00Jul 17$4.70$4.70$0.3015.67$124.70
$125.00$130.00Jul 17$4.20$4.20$0.805.25$129.20
$115.00$120.00Jul 31$4.05$4.05$0.954.26$119.05
$119.00$120.00Jul 24$0.80$0.80$0.204.00$119.80
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 31$2.30$2.30$0.2011.50$162.70
$155.00$152.50Jul 17$2.25$2.25$0.259.00$152.75
$157.50$155.00Jul 24$2.25$2.25$0.259.00$155.25
$143.00$142.00Aug 14$0.90$0.90$0.109.00$142.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $1.80, cheapest $0.57)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Jul 24$0.7592.8%78.0%
$165.00Jul 17Jul 24$0.88100.0%82.8%
$162.50Jul 17Jul 24$0.9795.9%80.5%
$160.00Jul 17Jul 24$1.1293.5%79.5%
$115.00Jul 17Jul 31$1.15102.8%79.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.57102.8%82.2%
$120.00Jul 17Jul 24$0.8992.8%78.0%
$160.00Jul 17Jul 24$0.9593.5%79.5%
$162.50Jul 17Jul 24$1.0095.9%80.5%
$165.00Jul 17Jul 24$1.00100.0%82.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 6.59% of stock, avg 16.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$138.00Jul 17$5.00$4.15$9.15$128.85$147.156.59%
$139.00Jul 17$4.50$4.65$9.15$129.85$148.156.59%
$137.00Jul 17$5.50$3.70$9.20$127.80$146.206.63%
$140.00Jul 17$4.05$5.20$9.25$130.75$149.256.67%
$136.00Jul 17$6.10$3.25$9.35$126.65$145.356.74%
$141.00Jul 17$3.60$5.80$9.40$131.60$150.406.77%
$135.00Jul 17$6.70$2.88$9.58$125.42$144.586.90%
$142.00Jul 17$3.25$6.40$9.65$132.35$151.656.95%
$134.00Jul 17$7.30$2.53$9.83$124.17$143.837.08%
$145.00Jul 17$2.28$8.45$10.73$134.27$155.737.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 148 found (cheapest 2.99% of stock, avg 12.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$135.00Jul 17$1.27$2.88$4.15$130.85$154.15
$150.00$136.00Jul 17$1.27$3.25$4.52$131.48$154.52
$150.00$137.00Jul 17$1.27$3.70$4.97$132.03$154.97
$145.00$135.00Jul 17$2.28$2.88$5.16$129.84$150.16
$150.00$138.00Jul 17$1.27$4.15$5.42$132.58$155.42
$145.00$136.00Jul 17$2.28$3.25$5.53$130.47$150.53
$150.00$139.00Jul 17$1.27$4.65$5.92$133.08$155.92
$145.00$137.00Jul 17$2.28$3.70$5.98$131.02$150.98
$142.00$135.00Jul 17$3.25$2.88$6.13$128.87$148.13
$145.00$138.00Jul 17$2.28$4.15$6.43$131.57$151.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 193 found (best R:R 11.50, avg credit $2.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.60$0.4011.50$150.40$164.60
135/136141/142Aug 7$0.90$0.109.00$135.10$141.90
145/150155/160Aug 21$4.50$0.509.00$145.50$159.50
115/120125/130Aug 21$4.45$0.558.09$115.55$129.45
120/125130/135Aug 21$4.45$0.558.09$120.55$134.45
130/135140/145Aug 21$4.45$0.558.09$130.55$144.45
135/140145/150Aug 21$4.45$0.558.09$135.55$149.45
140/145150/155Aug 21$4.45$0.558.09$140.55$154.45
115/120125/130Jul 17$4.35$0.656.69$115.65$129.35
135/136137/138Jul 17$0.87$0.136.69$135.13$137.87

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$155.00Aug 7$0.05$2.4549.00
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
$157.50$160.00$162.50Aug 7$0.05$2.4549.00
$160.00$162.50$165.00Aug 7$0.05$2.4549.00
$157.50$160.00$162.50Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.15$4.8532.33
$115.00$120.00$125.00Jul 17$0.20$4.8024.00
$160.00$162.50$165.00Jul 17$0.10$2.4024.00
$150.00$152.50$155.00Aug 7$0.10$2.4024.00
$137.00$138.00$139.00Jul 17$0.05$0.9519.00

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 $-0.01, 39 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
$157.50$160.001:2Jul 17-$0.36$2.14
$155.00$157.501:2Jul 17-$0.42$2.08
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Jul 17-$0.01$4.99
$125.00$120.001:2Jul 17-$0.03$4.97
$120.00$115.001:2Jul 17-$0.08$4.92
$120.00$115.001:2Jul 31-$0.88$4.12
$125.00$120.001:2Jul 31-$1.29$3.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 10.67%, avg 4.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$14.800.540.9%10.67%11.56%564979
$139.00Aug 14$13.300.540.2%9.58%9.76%59--
$141.00Aug 14$13.000.521.6%9.37%10.98%37--
$140.00Aug 14$12.900.530.9%9.30%10.19%141112
$142.00Aug 14$12.800.512.3%9.22%11.56%30--
$145.00Aug 21$12.700.494.5%9.15%13.65%3653.0K
$143.00Aug 14$12.400.503.1%8.94%11.99%25--
$139.00Aug 7$11.900.540.2%8.58%8.75%313
$144.00Aug 14$11.900.493.8%8.58%12.35%22283
$140.00Aug 7$11.600.520.9%8.36%9.25%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 218,390
Total Puts 295,024
Put/Call Ratio 1.35
Net Difference -76,634

Prior's Put/Call Breakdown

Total Calls 273,191
Total Puts 238,079
Put/Call Ratio 0.87
Net Difference 35,112

Prior 7-Day Put/Call Summary

Total Calls 2,760,492
Total Puts 2,074,325
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