Tour v325
SPCX
SPACE EX TECH SPACEX A
$139.14 -4.24%
$138.91 (-0.17%)🌙
as of 07/13 04:10 PM
(7/13 16:05) ◀
|
Monday, July 13, 2026 (4:10pm)
January 2026
|
▶ (7/13 16:15)
◀ 7/13 16:10 ▶

Option Volume

Detail
ℹ
Current (07/13 4:10pm) 541,900
Calls: 230,722 (43%)
Puts: 311,178 (57%)
Prior (07/10) 569,000
Calls: 293,012 (51%)
Puts: 275,988 (49%)
Current vs Prior -4.76%
Calls: -21.26% (Calls)
Puts: +12.75% (Puts)
Prior 7-Day Total 4,878,764
Calls: 2,777,006 (57%)
Puts: 2,101,758 (43%)
Prior 7-Day Average 696,966
Calls: 396,715 (57%)
Puts: 300,251 (43%)
Current vs Prior 7-Day Avg -22.25%
Calls: -41.84%
Puts: +3.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13 4:10pm) $408.91M
Calls: $123.13M (30%)
Puts: $285.78M (70%)
Prior (07/10) $286.65M
Calls: $78.48M (27%)
Puts: $208.17M (73%)
Current vs Prior +42.65%
Calls: +56.90%
Puts: +37.28%
Prior 7-Day Total $2.90B
Calls: $1.16B (40%)
Puts: $1.74B (60%)
Prior 7-Day Average $414.26M
Calls: $166.35M (40%)
Puts: $247.91M (60%)
Current vs Prior 7-Day Avg -1.29%
Calls: -25.98%
Puts: +15.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13 4:10pm) 1.35
Prior (07/10) 0.94
Current vs Prior +43.19%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +65.36%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13 4:10pm) 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% | 10.49%6.97% | 24.00%
Prior 8.88% | 10.43%8.88% | 24.60%
Current vs Prior -21.48% | +0.64%-21.48% | -2.44%
Prior 7-Day Avg 7.30% | 11.50%11.32% | 25.37%
Current vs 7-Day Avg -4.45% | -8.77%-38.39% | -5.39%
Prior 7-Day Eod 8.88% | 10.43%8.88% | 24.60%
Current vs 7-Day Eod -21.48% | +0.64%-21.48% | -2.44%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Prior 3.23% | 1.64%
Calls: 3.85% | 1.65%
Puts: 2.60% | 1.63%
Current vs Prior +27.86% | +239.02%
Prior 7-Day Avg 5.97% | 4.56%
Calls: 6.12% | 3.83%
Puts: 5.83% | 5.29%
Current vs 7-Day Avg -30.84% | +21.89%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($285.78M). Bearish P/C ratio of 1.35 indicates protective positioning. P/C ratio rising 43% - 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
16:10BEARISHBEARISHBEARISH
16:05BEARISHBEARISHBEARISH
16:00BEARISHBEARISHBEARISH
15:55BEARISHBEARISHBEARISH
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 279 of results (avg 5.0%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Aug 711.1011.30$11.201.8%1530.505
$150.00Aug 2111.0011.20$11.101.8%1.3K0.4411.7K
$144.00Jul 245.005.10$5.052.0%1220.4252
$145.00Aug 2112.9013.20$13.052.3%4030.493.0K
$149.00Aug 78.408.60$8.502.4%370.4264
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Jul 246.306.40$6.351.6%2.3K0.4567
$130.00Aug 2110.9011.10$11.001.8%4.1K0.3510.6K
$150.00Aug 2121.8022.20$22.001.8%3.4K0.5519.1K
$140.00Aug 2115.8016.10$15.951.9%2.5K0.4614.1K
$141.00Aug 1415.2015.50$15.352.0%150.478

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.62, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 170.300.35$0.3215.6%2.9K0.0614.9K
$162.50Jul 170.400.45$0.4311.6%1.1K0.071.7K
$160.00Jul 170.500.55$0.539.4%6.9K0.0914.0K
$157.50Jul 170.600.70$0.6515.4%6.8K0.112.7K
$155.00Jul 170.800.85$0.836.0%8.0K0.139.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 170.300.35$0.3215.6%5.7K0.065.1K
$112.00Jul 240.550.60$0.578.8%290.066
$113.00Jul 240.600.65$0.637.9%180.076
$125.00Jul 170.600.70$0.6515.4%9.6K0.105.1K
$114.00Jul 240.650.70$0.687.4%250.075

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 145 found (avg delta 0.66, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1723.1024.90$24.007.5%90.979
$120.00Jul 1718.5019.80$19.156.8%9590.94258
$113.00Jul 2423.0030.00$26.5026.4%90.92--
$114.00Jul 2422.1028.50$25.3025.3%90.92--
$117.00Jul 2419.5026.20$22.8529.3%10.90--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1725.7027.00$26.354.9%3770.927.1K
$162.50Jul 1723.3024.60$23.955.4%460.921.4K
$160.00Jul 1720.9022.10$21.505.6%8630.9014.1K
$157.50Jul 1718.5019.70$19.106.3%1230.891.5K
$165.00Jul 2426.3028.00$27.156.3%470.87604

Most actively traded options today. High liquidity = easy entry/exit. 303 active (total vol 359.7K, top 29.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.351.40$1.383.6%17.5K0.2113.0K
$145.00Jul 172.352.45$2.404.2%13.7K0.334.3K
$140.00Jul 174.104.30$4.204.8%12.2K0.492.1K
$155.00Jul 170.800.85$0.836.0%8.0K0.139.2K
$160.00Jul 170.500.55$0.539.4%6.9K0.0914.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.652.75$2.703.7%29.3K0.3424.7K
$130.00Jul 171.301.35$1.333.8%19.7K0.209.9K
$140.00Jul 174.905.10$5.004.0%18.7K0.5114.6K
$155.00Aug 2125.2026.00$25.603.1%13.4K0.6020.9K
$150.00Jul 1711.9012.70$12.306.5%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 7.8%, max 13.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 2199.7%87.7%13.7%2361
$165.00Jul 17Aug 2198.6%86.8%13.6%7.4K27.6K
$162.50Jul 17Aug 1497.1%89.1%9.0%1.1K1.8K
$160.00Jul 17Aug 2194.2%86.8%8.6%7.9K27.4K
$120.00Jul 17Aug 2191.6%86.9%5.4%990596
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 2199.7%87.7%13.7%5.0K8.3K
$165.00Jul 17Aug 2198.6%86.8%13.6%57110.9K
$162.50Jul 17Aug 1497.1%89.1%9.0%481.4K
$160.00Jul 17Aug 2194.2%86.8%8.6%99630.8K
$120.00Jul 17Aug 2191.6%86.9%5.4%8.6K15.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 34.71, avg 2.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$162.50Jul 17$0.10$2.40$0.1024.00$160.10
$162.50$165.00Jul 17$0.11$2.39$0.1121.73$162.61
$157.50$160.00Jul 17$0.12$2.38$0.1219.83$157.62
$155.00$157.50Jul 17$0.18$2.32$0.1812.89$155.18
$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$0.14$4.86$0.1434.71$119.86
$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
$122.00$121.00Jul 24$0.12$0.88$0.127.33$121.88
$121.00$120.00Jul 24$0.13$0.87$0.136.69$120.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 278 found (best R:R 32.33, avg 1.77)

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$4.40$4.40$0.607.33$124.40
$117.00$119.00Jul 24$1.75$1.75$0.257.00$118.75
$115.00$120.00Aug 21$4.25$4.25$0.755.67$119.25
$125.00$130.00Jul 17$4.20$4.20$0.805.25$129.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$157.50Jul 17$2.40$2.40$0.1024.00$157.60
$157.50$155.00Jul 17$2.35$2.35$0.1515.67$155.15
$165.00$162.50Jul 24$2.35$2.35$0.1515.67$162.65
$160.00$157.50Jul 24$2.30$2.30$0.2011.50$157.70
$152.50$150.00Jul 17$2.25$2.25$0.259.00$150.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $1.81, cheapest $0.57)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.9398.6%83.0%
$120.00Jul 17Jul 24$1.0091.6%77.5%
$162.50Jul 17Jul 24$1.0297.1%81.5%
$160.00Jul 17Jul 24$1.1494.2%79.8%
$125.00Jul 17Jul 24$1.3085.1%74.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.5799.7%81.7%
$165.00Jul 17Jul 24$0.8098.6%83.0%
$162.50Jul 17Jul 24$0.8597.1%81.5%
$120.00Jul 17Jul 24$0.8891.6%77.5%
$160.00Jul 17Jul 24$1.1094.2%79.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 6.58% of stock, avg 16.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$138.00Jul 17$5.20$3.95$9.15$128.85$147.156.58%
$139.00Jul 17$4.70$4.45$9.15$129.85$148.156.58%
$137.00Jul 17$5.70$3.50$9.20$127.80$146.206.61%
$140.00Jul 17$4.20$5.00$9.20$130.80$149.206.61%
$141.00Jul 17$3.75$5.55$9.30$131.70$150.306.68%
$136.00Jul 17$6.30$3.10$9.40$126.60$145.406.76%
$135.00Jul 17$6.90$2.70$9.60$125.40$144.606.90%
$142.00Jul 17$3.40$6.20$9.60$132.40$151.606.90%
$134.00Jul 17$7.50$2.35$9.85$124.15$143.857.08%
$145.00Jul 17$2.40$8.30$10.70$134.30$155.707.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.93% of stock, avg 12.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$135.00Jul 17$1.38$2.70$4.08$130.92$154.08
$150.00$136.00Jul 17$1.38$3.10$4.48$131.52$154.48
$150.00$137.00Jul 17$1.38$3.50$4.88$132.12$154.88
$145.00$135.00Jul 17$2.40$2.70$5.10$129.90$150.10
$150.00$138.00Jul 17$1.38$3.95$5.33$132.67$155.33
$145.00$136.00Jul 17$2.40$3.10$5.50$130.50$150.50
$150.00$139.00Jul 17$1.38$4.45$5.83$133.17$155.83
$145.00$137.00Jul 17$2.40$3.50$5.90$131.10$150.90
$142.00$135.00Jul 17$3.40$2.70$6.10$128.90$148.10
$145.00$138.00Jul 17$2.40$3.95$6.35$131.65$151.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 212 found (best R:R 24.00, avg credit $2.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.80$0.2024.00$150.20$164.80
135/140145/150Aug 21$4.55$0.4510.11$135.45$149.55
135/136137/138Jul 17$0.90$0.109.00$135.10$137.90
135/136138/139Jul 17$0.90$0.109.00$135.10$138.90
135/136139/140Jul 17$0.90$0.109.00$135.10$139.90
136/137138/139Jul 17$0.90$0.109.00$136.10$138.90
136/137139/140Jul 17$0.90$0.109.00$136.10$139.90
118/119127/128Jul 24$0.90$0.109.00$118.10$127.90
135/136137/138Jul 31$0.90$0.109.00$135.10$137.90
135/136140/141Aug 14$0.90$0.109.00$135.10$140.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$162.50$165.00Jul 31$0.05$2.4549.00
$130.00$135.00$140.00Aug 21$0.10$4.9049.00
$155.00$157.50$160.00Jul 17$0.06$2.4440.67
$157.50$160.00$162.50Jul 24$0.06$2.4440.67
$152.50$155.00$157.50Jul 17$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 24$0.05$2.4549.00
$140.00$145.00$150.00Aug 21$0.15$4.8532.33
$115.00$120.00$125.00Jul 17$0.19$4.8125.32
$152.50$155.00$157.50Jul 24$0.10$2.4024.00
$155.00$157.50$160.00Jul 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 $-0.04, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$0.36$4.64
$162.50$165.001:2Jul 17-$0.21$2.29
$160.00$162.501:2Jul 17-$0.33$2.17
$157.50$160.001:2Jul 17-$0.41$2.09
$155.00$157.501:2Jul 17-$0.47$2.03
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Jul 17-$0.04$4.96
$120.00$115.001:2Jul 31-$0.73$4.27
$125.00$120.001:2Jul 31-$1.26$3.74
$134.00$130.001:2Jul 17-$0.31$3.69
$130.00$125.001:2Jul 31-$1.90$3.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 10.56%, avg 4.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$14.700.540.6%10.56%11.18%638979
$140.00Aug 14$13.200.530.6%9.49%10.10%143112
$141.00Aug 14$12.900.521.3%9.27%10.61%37--
$145.00Aug 21$12.900.494.2%9.27%13.48%4033.0K
$142.00Aug 14$12.800.512.1%9.20%11.25%30--
$143.00Aug 14$12.500.502.8%8.98%11.76%25--
$144.00Aug 14$12.100.493.5%8.70%12.19%22283
$145.00Aug 14$11.700.484.2%8.41%12.62%131157
$140.00Aug 7$11.500.530.6%8.27%8.88%38684
$141.00Aug 7$11.400.511.3%8.19%9.53%323

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 230,722
Total Puts 311,178
Put/Call Ratio 1.35
Net Difference -80,456

Prior's Put/Call Breakdown

Total Calls 293,012
Total Puts 275,988
Put/Call Ratio 0.94
Net Difference 17,024

Prior 7-Day Put/Call Summary

Total Calls 2,777,006
Total Puts 2,101,758
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