Tour v334
SPCX
SPACE EX TECH SPACEX A
$133.24 -2.09%
(7/15 12:45) ◀
|
Wednesday, July 15, 2026 (12:50pm)
January 2026
|
▶ (7/15 12:55)
◀ 7/15 12:50 ▶

Option Volume

Detail
ℹ
Current (07/15 12:50pm) 301,975
Calls: 138,819 (46%)
Puts: 163,156 (54%)
Prior (07/14) 242,410
Calls: 132,322 (55%)
Puts: 110,088 (45%)
Current vs Prior +24.57%
Calls: +4.91% (Calls)
Puts: +48.21% (Puts)
Prior 7-Day Total 4,438,964
Calls: 2,467,418 (56%)
Puts: 1,971,546 (44%)
Prior 7-Day Average 634,137
Calls: 352,488 (56%)
Puts: 281,649 (44%)
Current vs Prior 7-Day Avg -52.38%
Calls: -60.62%
Puts: -42.07%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15 12:50pm) $201.95M
Calls: $60.87M (30%)
Puts: $141.08M (70%)
Prior (07/14) $195.09M
Calls: $67.37M (35%)
Puts: $127.73M (65%)
Current vs Prior +3.51%
Calls: -9.65%
Puts: +10.46%
Prior 7-Day Total $2.75B
Calls: $1.06B (39%)
Puts: $1.68B (61%)
Prior 7-Day Average $392.25M
Calls: $151.93M (39%)
Puts: $240.32M (61%)
Current vs Prior 7-Day Avg -48.52%
Calls: -59.94%
Puts: -41.29%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15 12:50pm) 1.18
Prior (07/14) 0.83
Current vs Prior +41.27%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg +37.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15 12:50pm) 2,836,138
Calls: 1,371,258 (48%)
Puts: 1,464,880 (52%)
Prior (07/14) 2,726,688
Calls: 1,313,771 (48%)
Puts: 1,412,917 (52%)
Current vs Prior +4.01%
Prior 7-Day Total 17,993,702
Calls: 9,267,251 (52%)
Puts: 8,726,451 (48%)
Prior 7-Day Average 2,570,528
Calls: 1,323,893 (52%)
Puts: 1,246,635 (48%)
Current vs Prior 7-Day Avg +10.33%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 5.07% | 9.08%5.07% | 23.49%
Prior 5.99% | 9.74%5.99% | 24.21%
Current vs Prior -15.41% | -6.73%-15.41% | -2.98%
Prior 7-Day Avg 7.40% | 11.19%9.93% | 25.01%
Current vs 7-Day Avg -31.52% | -18.87%-49.00% | -6.08%
Prior 7-Day Eod 5.99% | 9.74%5.99% | 24.21%
Current vs 7-Day Eod -15.41% | -6.73%-15.41% | -2.98%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.39% | 3.31%
Calls: 3.08% | 3.39%
Puts: 5.71% | 3.23%
Prior 3.62% | 5.29%
Calls: 2.60% | 6.06%
Puts: 4.65% | 4.51%
Current vs Prior +21.27% | -37.43%
Prior 7-Day Avg 5.48% | 4.07%
Calls: 5.36% | 4.07%
Puts: 5.60% | 4.08%
Current vs 7-Day Avg -19.83% | -18.73%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($141.08M). Slightly bearish P/C ratio of 1.18. P/C ratio rising 41% - 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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHNEUTRALBEARISH
12:05BEARISHNEUTRALMIXED
12:00BEARISHNEUTRALMIXED
11:55BEARISHNEUTRALMIXED
11:50BEARISHNEUTRALMIXED
11:45BEARISHNEUTRALMIXED
11:40BEARISHNEUTRALMIXED
11:35BEARISHNEUTRALMIXED
11:30BEARISHNEUTRALBEARISH
11:25BEARISHNEUTRALMIXED
11:20BEARISHNEUTRALMIXED
11:15BEARISHNEUTRALMIXED
11:10BEARISHNEUTRALMIXED
11:05BEARISHNEUTRALBEARISH
11:00BEARISHNEUTRALBEARISH
10:55BEARISHNEUTRALBEARISH
10:50BEARISHNEUTRALBEARISH
10:45BEARISHNEUTRALMIXED
10:40BEARISHNEUTRALMIXED
10:35BEARISHNEUTRALMIXED
10:30BEARISHNEUTRALMIXED
10:25BEARISHNEUTRALMIXED
10:20BEARISHNEUTRALMIXED
10:15BEARISHNEUTRALMIXED
10:10BEARISHNEUTRALMIXED
10:05BEARISHNEUTRALMIXED
10:00BEARISHNEUTRALBEARISH
09:55BEARISHNEUTRALBEARISH
09:50BEARISHNEUTRALBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHNEUTRALBEARISH

📈 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 323 of results (avg 5.0%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 219.509.60$9.551.0%2830.423.5K
$140.00Aug 2111.3011.50$11.401.8%3.9K0.471.8K
$139.00Jul 315.405.50$5.451.8%830.41117
$130.00Jul 175.005.10$5.052.0%7450.671.8K
$135.00Jul 172.302.35$2.332.1%4.4K0.422.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2115.3015.50$15.401.3%1.3K0.4719.9K
$130.00Aug 2112.7012.90$12.801.6%6460.4212.6K
$130.00Jul 316.306.40$6.351.6%1.2K0.413.6K
$135.00Aug 712.1012.30$12.201.6%7380.483.8K
$155.00Jul 1721.7022.10$21.901.8%5160.977.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.59, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Jul 170.250.30$0.2817.9%8710.07844
$146.00Jul 170.300.35$0.3215.6%4520.08435
$145.00Jul 170.350.40$0.3813.2%4.1K0.107.4K
$144.00Jul 170.400.45$0.4311.6%9030.11583
$143.00Jul 170.500.55$0.539.4%1.2K0.13683
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 170.250.30$0.2817.9%1.5K0.076.8K
$121.00Jul 170.300.35$0.3215.6%6700.0855
$107.00Jul 240.300.35$0.3215.6%170.0421
$122.00Jul 170.350.40$0.3813.2%1680.0983
$108.00Jul 240.350.40$0.3813.2%1090.0515

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 185 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1722.6023.90$23.255.6%31.0022
$115.00Jul 1717.4018.90$18.158.3%71.0017
$116.00Jul 1715.4018.20$16.8016.7%60.94--
$117.00Jul 1715.3017.90$16.6015.7%40.94--
$118.00Jul 1713.0016.70$14.8524.9%40.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Jul 1723.5025.10$24.306.6%2670.971.4K
$155.00Jul 1721.7022.10$21.901.8%5160.977.2K
$152.50Jul 1719.2019.60$19.402.1%2110.961.0K
$150.00Jul 1716.8017.20$17.002.4%1.8K0.9438.0K
$149.00Jul 1714.8016.80$15.8012.7%110.949

Most actively traded options today. High liquidity = easy entry/exit. 397 active (total vol 203.4K, top 15.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 170.900.95$0.935.4%8.5K0.216.6K
$137.00Jul 171.601.65$1.633.1%5.4K0.331.0K
$150.00Jul 170.200.25$0.2321.7%5.0K0.0614.5K
$135.00Jul 172.302.35$2.332.1%4.4K0.422.8K
$145.00Jul 170.350.40$0.3813.2%4.1K0.107.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 174.004.10$4.052.5%15.6K0.5828.3K
$130.00Jul 171.751.85$1.805.6%10.4K0.3316.7K
$140.00Jul 177.607.80$7.702.6%5.1K0.7914.6K
$137.00Jul 175.205.60$5.407.4%5.1K0.671.3K
$130.00Jul 244.204.40$4.304.7%4.6K0.393.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 55 strikes (avg 15.1%, max 36.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 28120.0%87.7%36.8%424
$157.50Jul 17Aug 28112.9%83.0%36.1%8857.6K
$155.00Jul 17Aug 28104.0%83.0%25.3%1.6K10.3K
$121.00Jul 17Jul 2490.0%72.5%24.1%6712
$152.50Jul 17Aug 28100.6%83.0%21.3%2.6K4.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 28120.0%87.7%36.8%2747.0K
$117.00Jul 17Jul 3199.7%75.0%32.9%77172
$157.50Jul 17Aug 14112.9%85.7%31.8%2671.9K
$116.00Jul 17Jul 3198.7%75.3%31.1%104374
$118.00Jul 17Jul 3196.9%74.5%30.0%19752

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 252 found (best R:R 15.67, avg 2.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$157.50Jul 24$0.15$2.35$0.1515.67$155.15
$152.50$155.00Jul 24$0.17$2.33$0.1713.71$152.67
$150.00$152.50Jul 24$0.23$2.27$0.239.87$150.23
$143.00$144.00Jul 17$0.10$0.90$0.109.00$143.10
$148.00$149.00Jul 24$0.10$0.90$0.109.00$148.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$109.00$108.00Jul 31$0.10$0.90$0.109.00$108.90
$111.00$110.00Jul 31$0.10$0.90$0.109.00$110.90
$117.00$116.00Jul 24$0.12$0.88$0.127.33$116.88
$125.00$124.00Jul 17$0.13$0.87$0.136.69$124.87
$118.00$117.00Jul 24$0.13$0.87$0.136.69$117.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 323 found (best R:R 24.00, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$115.00Jul 24$4.50$4.50$0.509.00$114.50
$110.00$115.00Jul 31$4.50$4.50$0.509.00$114.50
$125.00$126.00Jul 17$0.85$0.85$0.155.67$125.85
$120.00$121.00Jul 24$0.85$0.85$0.155.67$120.85
$115.00$120.00Jul 24$4.20$4.20$0.805.25$119.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Jul 17$2.40$2.40$0.1024.00$150.10
$155.00$152.50Aug 28$2.40$2.40$0.1024.00$152.60
$152.50$150.00Jul 24$2.30$2.30$0.2011.50$150.20
$155.00$152.50Jul 24$2.30$2.30$0.2011.50$152.70
$152.50$150.00Jul 31$2.20$2.20$0.307.33$150.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $1.74, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.25120.0%80.4%
$157.50Jul 17Jul 24$0.65112.9%79.7%
$155.00Jul 17Jul 24$0.80104.0%77.9%
$115.00Jul 17Jul 24$0.85103.9%75.9%
$152.50Jul 17Jul 24$0.92100.6%75.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.37120.0%80.4%
$107.00Jul 24Jul 31$0.5883.7%79.5%
$108.00Jul 24Jul 31$0.6283.2%79.1%
$115.00Jul 17Jul 24$0.67103.9%75.9%
$155.00Jul 17Jul 24$0.70104.0%77.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 4.69% of stock, avg 15.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$134.00Jul 17$2.75$3.50$6.25$127.75$140.254.69%
$133.00Jul 17$3.25$3.03$6.28$126.72$139.284.71%
$132.00Jul 17$3.75$2.55$6.30$125.70$138.304.73%
$135.00Jul 17$2.33$4.05$6.38$128.62$141.384.79%
$131.00Jul 17$4.35$2.15$6.50$124.50$137.504.88%
$136.00Jul 17$1.95$4.70$6.65$129.35$142.654.99%
$130.00Jul 17$5.05$1.80$6.85$123.15$136.855.14%
$137.00Jul 17$1.63$5.40$7.03$129.97$144.035.28%
$129.00Jul 17$5.75$1.50$7.25$121.75$136.255.44%
$138.00Jul 17$1.33$6.15$7.48$130.52$145.485.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.12% of stock, avg 12.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$138.00$129.00Jul 17$1.33$1.50$2.83$126.17$140.83
$137.00$129.00Jul 17$1.63$1.50$3.13$125.87$140.13
$138.00$130.00Jul 17$1.33$1.80$3.13$126.87$141.13
$137.00$130.00Jul 17$1.63$1.80$3.43$126.57$140.43
$136.00$129.00Jul 17$1.95$1.50$3.45$125.55$139.45
$138.00$131.00Jul 17$1.33$2.15$3.48$127.52$141.48
$136.00$130.00Jul 17$1.95$1.80$3.75$126.25$139.75
$137.00$131.00Jul 17$1.63$2.15$3.78$127.22$140.78
$135.00$129.00Jul 17$2.33$1.50$3.83$125.17$138.83
$138.00$132.00Jul 17$1.33$2.55$3.88$128.12$141.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 254 found (best R:R 13.29, avg credit $2.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115125/130Aug 14$4.65$0.3513.29$110.35$129.65
108/109110/115Jul 31$4.60$0.4011.50$104.40$114.60
110/115120/125Aug 21$4.55$0.4510.11$110.45$124.55
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
122/123127/128Jul 24$0.90$0.109.00$122.10$127.90
134/135139/140Aug 14$0.90$0.109.00$134.10$139.90
134/135141/142Aug 14$0.90$0.109.00$134.10$141.90
136/137139/140Aug 14$0.90$0.109.00$136.10$139.90
136/137141/142Aug 14$0.90$0.109.00$136.10$141.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.05$4.9599.00
$120.00$125.00$130.00Aug 7$0.10$4.9049.00
$150.00$152.50$155.00Jul 24$0.06$2.4440.67
$152.50$155.00$157.50Jul 31$0.08$2.4230.25
$150.00$152.50$155.00Aug 14$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.10$4.9049.00
$150.00$152.50$155.00Jul 17$0.10$2.4024.00
$150.00$152.50$155.00Aug 7$0.10$2.4024.00
$115.00$120.00$125.00Aug 14$0.20$4.8024.00
$110.00$115.00$120.00Aug 21$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. 57 found (best net $-8.60, 57 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$125.001:2Aug 14-$8.60$6.40
$152.50$155.001:2Jul 17-$0.08$2.42
$150.00$152.501:2Jul 17-$0.13$2.37
$155.00$157.501:2Jul 17-$0.13$2.37
$155.00$157.501:2Jul 24-$0.63$1.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Jul 17-$0.03$4.97
$115.00$110.001:2Aug 7-$1.86$3.14
$120.00$115.001:2Aug 7-$2.70$2.30
$115.00$110.001:2Aug 14-$2.95$2.05
$115.00$110.001:2Aug 21-$3.70$1.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 121 found (best yield 10.73%, avg 4.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$134.00Aug 28$14.300.550.6%10.73%11.30%12
$135.00Aug 28$14.200.541.3%10.66%11.98%2546
$135.00Aug 21$13.300.531.3%9.98%11.30%577600
$137.00Aug 28$13.100.522.8%9.83%12.65%1231
$138.00Aug 28$12.700.513.6%9.53%13.10%321
$139.00Aug 28$12.700.494.3%9.53%13.85%11223
$134.00Aug 14$12.600.540.6%9.46%10.03%72--
$140.00Aug 28$12.300.485.1%9.23%14.31%5100
$136.00Aug 28$12.000.522.1%9.01%11.08%4818
$141.00Aug 28$11.900.485.8%8.93%14.76%124

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 138,819
Total Puts 163,156
Put/Call Ratio 1.18
Net Difference -24,337

Prior's Put/Call Breakdown

Total Calls 132,322
Total Puts 110,088
Put/Call Ratio 0.83
Net Difference 22,234

Prior 7-Day Put/Call Summary

Total Calls 2,467,418
Total Puts 1,971,546
Average Put/Call Ratio 0.86
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