Tour v325
SPCX
SPACE EX TECH SPACEX A
$139.29 -4.14%
(7/13 15:45) ◀
|
Monday, July 13, 2026 (3:50pm)
January 2026
|
▶ (7/13 15:55)
◀ 7/13 15:50 ▶

Option Volume

Detail
ℹ
Current (07/13 3:50pm) 526,506
Calls: 222,124 (42%)
Puts: 304,382 (58%)
Prior (07/10) 520,203
Calls: 275,899 (53%)
Puts: 244,304 (47%)
Current vs Prior +1.21%
Calls: -19.49% (Calls)
Puts: +24.59% (Puts)
Prior 7-Day Total 4,850,278
Calls: 2,764,674 (57%)
Puts: 2,085,604 (43%)
Prior 7-Day Average 692,896
Calls: 394,953 (57%)
Puts: 297,943 (43%)
Current vs Prior 7-Day Avg -24.01%
Calls: -43.76%
Puts: +2.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13 3:50pm) $398.51M
Calls: $119.64M (30%)
Puts: $278.86M (70%)
Prior (07/10) $244.17M
Calls: $76.51M (31%)
Puts: $167.66M (69%)
Current vs Prior +63.21%
Calls: +56.38%
Puts: +66.33%
Prior 7-Day Total $2.88B
Calls: $1.16B (40%)
Puts: $1.73B (60%)
Prior 7-Day Average $411.70M
Calls: $165.23M (40%)
Puts: $246.48M (60%)
Current vs Prior 7-Day Avg -3.21%
Calls: -27.59%
Puts: +13.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 3:50pm) 1.37
Prior (07/10) 0.89
Current vs Prior +54.75%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +67.94%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13 3:50pm) 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 6.89% | 10.30%6.89% | 24.01%
Prior 8.88% | 10.43%8.88% | 24.60%
Current vs Prior -22.37% | -1.19%-22.37% | -2.40%
Prior 7-Day Avg 7.30% | 11.50%11.32% | 25.37%
Current vs 7-Day Avg -5.54% | -10.43%-39.09% | -5.35%
Prior 7-Day Eod 8.88% | 10.43%8.88% | 24.60%
Current vs 7-Day Eod -22.37% | -1.19%-22.37% | -2.40%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.17% | 4.83%
Calls: 4.26% | 5.41%
Puts: 4.08% | 4.26%
Prior 3.23% | 1.64%
Calls: 3.85% | 1.65%
Puts: 2.60% | 1.63%
Current vs Prior +29.10% | +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 -30.17% | +5.88%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($278.86M). Elevated premium activity with dollar volume up 63% vs prior. Bearish P/C ratio of 1.37 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
15:50BEARISHBEARISHBEARISH
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 192 of results (avg 6.6%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2115.1015.30$15.201.3%5850.55979
$145.00Jul 172.352.40$2.382.1%13.4K0.334.3K
$140.00Jul 174.204.30$4.252.4%11.7K0.492.1K
$135.00Jul 176.907.10$7.002.9%2.8K0.66753
$140.00Jul 246.606.80$6.703.0%1.1K0.50165
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2113.2013.50$13.352.2%3.5K0.4018.3K
$130.00Aug 2110.9011.20$11.052.7%4.1K0.3510.6K
$125.00Jul 313.403.50$3.452.9%1.0K0.241.8K
$160.00Aug 2128.5029.40$28.953.1%1320.6416.8K
$140.00Aug 2115.7016.20$15.953.1%2.4K0.4514.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.62, 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%1.1K0.071.7K
$160.00Jul 170.450.50$0.4810.4%6.4K0.0814.0K
$157.50Jul 170.600.65$0.637.9%6.7K0.102.7K
$155.00Jul 170.750.85$0.8012.5%7.6K0.129.2K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.650.70$0.687.4%9.4K0.115.1K
$115.00Jul 240.700.85$0.7719.5%7820.08369
$117.00Jul 240.851.00$0.9316.1%560.107

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 144 found (avg delta 0.66, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1721.9025.90$23.9016.7%90.979
$120.00Jul 1717.2019.80$18.5014.1%9540.94258
$113.00Jul 2422.8031.10$26.9530.8%90.92--
$114.00Jul 2421.9028.50$25.2026.2%90.92--
$117.00Jul 2419.1027.50$23.3036.1%10.89--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1725.7027.40$26.556.4%3740.927.1K
$162.50Jul 1723.1025.00$24.057.9%410.921.4K
$160.00Jul 1720.9022.50$21.707.4%8580.9114.1K
$157.50Jul 1718.1019.80$18.959.0%1230.891.5K
$165.00Jul 2425.9028.60$27.259.9%470.87604

Most actively traded options today. High liquidity = easy entry/exit. 303 active (total vol 351.8K, top 29.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.301.35$1.333.8%17.0K0.2113.0K
$145.00Jul 172.352.40$2.382.1%13.4K0.334.3K
$140.00Jul 174.204.30$4.252.4%11.7K0.492.1K
$155.00Jul 170.750.85$0.8012.5%7.6K0.129.2K
$157.50Jul 170.600.65$0.637.9%6.7K0.102.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.652.75$2.703.7%29.0K0.3424.7K
$130.00Jul 171.301.40$1.357.4%19.2K0.209.9K
$140.00Jul 174.805.00$4.904.1%18.3K0.5114.6K
$155.00Aug 2124.9025.90$25.403.9%13.4K0.6020.9K
$150.00Jul 1711.9012.60$12.255.7%10.0K0.7940.5K

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 7.0%, max 15.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 21102.1%88.5%15.5%2361
$165.00Jul 17Aug 2198.1%85.3%15.0%7.4K27.6K
$160.00Jul 17Aug 2191.7%84.6%8.3%7.4K27.4K
$120.00Jul 17Aug 2193.3%87.6%6.6%985596
$152.50Jul 17Aug 1484.7%83.0%2.0%3.7K4.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 21102.1%88.5%15.4%4.9K8.3K
$165.00Jul 17Aug 2198.3%85.3%15.3%56810.9K
$160.00Jul 17Aug 2191.7%84.6%8.4%99030.8K
$120.00Jul 17Aug 2193.1%87.7%6.1%8.5K15.5K
$152.50Jul 17Aug 1484.7%83.0%2.0%9242.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 28.41, avg 2.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$157.50$160.00Jul 17$0.15$2.35$0.1515.67$157.65
$155.00$157.50Jul 17$0.17$2.33$0.1713.71$155.17
$162.50$165.00Jul 31$0.18$2.32$0.1812.89$162.68
$160.00$162.50Jul 24$0.20$2.30$0.2011.50$160.20
$162.50$165.00Jul 24$0.20$2.30$0.2011.50$162.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Jul 17$0.17$4.83$0.1728.41$119.83
$125.00$120.00Jul 17$0.33$4.67$0.3314.15$124.67
$119.00$118.00Jul 24$0.10$0.90$0.109.00$118.90
$121.00$120.00Jul 24$0.12$0.88$0.127.33$120.88
$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. 257 found (best R:R 19.00, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$123.00Jul 24$2.85$2.85$0.1519.00$122.85
$125.00$130.00Jul 17$4.35$4.35$0.656.69$129.35
$135.00$136.00Aug 14$0.85$0.85$0.155.67$135.85
$120.00$125.00Jul 31$3.85$3.85$1.153.35$123.85
$130.00$134.00Jul 17$3.00$3.00$1.003.00$133.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$157.50$155.00Jul 17$2.35$2.35$0.1515.67$155.15
$162.50$160.00Jul 17$2.35$2.35$0.1515.67$160.15
$152.50$150.00Jul 17$2.25$2.25$0.259.00$150.25
$152.50$150.00Jul 24$2.20$2.20$0.307.33$150.30
$162.50$160.00Jul 24$2.20$2.20$0.307.33$160.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $1.81, cheapest $0.59)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.8698.1%81.4%
$162.50Jul 17Jul 24$1.0094.2%79.6%
$160.00Jul 17Jul 24$1.1091.7%77.6%
$157.50Jul 17Jul 24$1.3589.0%77.6%
$155.00Jul 17Jul 24$1.4385.7%76.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.59102.1%82.2%
$162.50Jul 17Jul 24$0.7094.2%79.6%
$165.00Jul 17Jul 24$0.7098.3%81.4%
$160.00Jul 17Jul 24$0.8591.7%77.8%
$120.00Jul 17Jul 24$0.8893.1%78.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 6.53% of stock, avg 16.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$138.00Jul 17$5.20$3.90$9.10$128.90$147.106.53%
$139.00Jul 17$4.70$4.40$9.10$129.90$148.106.53%
$140.00Jul 17$4.25$4.90$9.15$130.85$149.156.57%
$137.00Jul 17$5.80$3.50$9.30$127.70$146.306.68%
$141.00Jul 17$3.80$5.50$9.30$131.70$150.306.68%
$136.00Jul 17$6.40$3.10$9.50$126.50$145.506.82%
$142.00Jul 17$3.40$6.10$9.50$132.50$151.506.82%
$135.00Jul 17$7.00$2.70$9.70$125.30$144.706.96%
$134.00Jul 17$7.60$2.35$9.95$124.05$143.957.14%
$145.00Jul 17$2.38$8.15$10.53$134.47$155.537.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 2.89% of stock, avg 12.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$135.00Jul 17$1.33$2.70$4.03$130.97$154.03
$150.00$136.00Jul 17$1.33$3.10$4.43$131.57$154.43
$150.00$137.00Jul 17$1.33$3.50$4.83$132.17$154.83
$145.00$135.00Jul 17$2.38$2.70$5.08$129.92$150.08
$150.00$138.00Jul 17$1.33$3.90$5.23$132.77$155.23
$145.00$136.00Jul 17$2.38$3.10$5.48$130.52$150.48
$150.00$139.00Jul 17$1.33$4.40$5.73$133.27$155.73
$145.00$137.00Jul 17$2.38$3.50$5.88$131.12$150.88
$142.00$135.00Jul 17$3.40$2.70$6.10$128.90$148.10
$145.00$138.00Jul 17$2.38$3.90$6.28$131.72$151.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 199 found (best R:R 11.50, avg credit $2.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Aug 21$4.60$0.4011.50$120.40$134.60
135/140145/150Aug 21$4.60$0.4011.50$135.40$149.60
145/150155/160Aug 21$4.60$0.4011.50$145.40$159.60
115/120125/130Jul 17$4.52$0.489.42$115.48$129.52
135/136138/139Jul 17$0.90$0.109.00$135.10$138.90
136/137138/139Jul 17$0.90$0.109.00$136.10$138.90
134/135138/139Jul 31$0.90$0.109.00$134.10$138.90
120/125130/135Aug 14$4.50$0.509.00$120.50$134.50
130/135140/145Aug 21$4.50$0.509.00$130.50$144.50
140/145155/160Aug 21$4.45$0.558.09$140.55$159.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Jul 17$0.05$2.4549.00
$155.00$157.50$160.00Aug 7$0.05$2.4549.00
$135.00$140.00$145.00Aug 21$0.10$4.9049.00
$150.00$152.50$155.00Jul 17$0.09$2.4126.78
$140.00$145.00$150.00Aug 21$0.20$4.8024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.15$4.8532.33
$150.00$155.00$160.00Aug 21$0.15$4.8532.33
$115.00$120.00$125.00Jul 17$0.16$4.8430.25
$152.50$155.00$157.50Jul 31$0.10$2.4024.00
$155.00$157.50$160.00Aug 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 $-0.01, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$0.28$4.72
$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-$0.33$2.17
$155.00$157.501:2Jul 17-$0.46$2.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Jul 17-$0.01$4.99
$130.00$125.001:2Jul 17-$0.01$4.99
$125.00$120.001:2Jul 17-$0.02$4.98
$120.00$115.001:2Jul 31-$0.76$4.24
$125.00$120.001:2Jul 31-$1.15$3.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 10.84%, avg 4.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$15.100.550.5%10.84%11.35%585979
$140.00Aug 14$13.000.520.5%9.33%9.84%142112
$145.00Aug 21$12.800.494.1%9.19%13.29%3663.0K
$141.00Aug 14$12.700.511.2%9.12%10.35%37--
$142.00Aug 14$12.200.501.9%8.76%10.70%30--
$143.00Aug 14$11.900.492.7%8.54%11.21%25--
$144.00Aug 14$11.500.483.4%8.26%11.64%22283
$140.00Aug 7$11.400.530.5%8.18%8.69%38484
$145.00Aug 14$11.400.474.1%8.18%12.28%131157
$146.00Aug 14$11.300.474.8%8.11%12.93%2.0K17

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 222,124
Total Puts 304,382
Put/Call Ratio 1.37
Net Difference -82,258

Prior's Put/Call Breakdown

Total Calls 275,899
Total Puts 244,304
Put/Call Ratio 0.89
Net Difference 31,595

Prior 7-Day Put/Call Summary

Total Calls 2,764,674
Total Puts 2,085,604
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