Tour v340
SPCX
SPACE EX TECH SPACEX A
$136.36 +0.81%
(7/15 18:13) ◀
|
Thursday, July 16, 2026 (9:35am)
January 2026
|
▶ (7/16 09:40)
◀ 7/16 09:35 ▶

Option Volume

Detail
ℹ
Current (07/16 9:35am) 26,872
Calls: 12,011 (45%)
Puts: 14,861 (55%)
Prior (07/15) 13,132
Calls: 6,426 (49%)
Puts: 6,706 (51%)
Current vs Prior +104.63%
Calls: +86.91% (Calls)
Puts: +121.61% (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 -95.76%
Calls: -96.59%
Puts: -94.72%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 9:35am) $19.48M
Calls: $7.30M (37%)
Puts: $12.18M (63%)
Prior (07/15) $7.04M
Calls: $2.60M (37%)
Puts: $4.44M (63%)
Current vs Prior +176.49%
Calls: +180.58%
Puts: +174.09%
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 -95.03%
Calls: -95.19%
Puts: -94.93%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 9:35am) 1.24
Prior (07/15) 1.04
Current vs Prior +18.56%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg +44.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 9:35am) 3,010,118
Calls: 1,464,930 (49%)
Puts: 1,545,188 (51%)
Prior (07/15) 2,836,138
Calls: 1,371,258 (48%)
Puts: 1,464,880 (52%)
Current vs Prior +6.13%
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 +17.10%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 4.55% | 8.73%4.55% | 23.21%
Prior 5.99% | 9.74%5.99% | 24.21%
Current vs Prior -24.08% | -10.37%-24.08% | -4.14%
Prior 7-Day Avg 7.40% | 11.19%9.93% | 25.01%
Current vs 7-Day Avg -38.54% | -22.04%-54.23% | -7.20%
Prior 7-Day Eod 5.99% | 9.74%4.84% | 23.51%
Current vs 7-Day Eod -24.08% | -10.37%-6.10% | -1.27%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.45% | 6.72%
Calls: 6.45% | 8.40%
Puts: 6.45% | 5.04%
Prior 3.62% | 5.29%
Calls: 2.60% | 6.06%
Puts: 4.65% | 4.51%
Current vs Prior +78.18% | +27.03%
Prior 7-Day Avg 5.48% | 4.07%
Calls: 5.36% | 4.07%
Puts: 5.60% | 4.08%
Current vs 7-Day Avg +17.79% | +64.99%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($12.18M). Massive premium surge with dollar volume up 176% vs prior. Unusually high activity with volume up 105% vs prior - elevated interest. Bearish P/C ratio of 1.24 indicates protective 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
16:20BEARISHBEARISHBEARISH
16:15BEARISHBEARISHBEARISH
16:10BEARISHBEARISHBEARISH
16:05BEARISHBEARISHBEARISH
16:00BEARISHBEARISHBEARISH
15:55BEARISHBEARISHBEARISH
15:50BEARISHBEARISHBEARISH
15:45BEARISHBEARISHBEARISH
15:40BEARISHBEARISHBEARISH
15:35BEARISHBEARISHBEARISH
15:30BEARISHBEARISHBEARISH
15:25BEARISHNEUTRALBEARISH
15:20BEARISHNEUTRALBEARISH
15:15BEARISHNEUTRALBEARISH
15:10BEARISHNEUTRALBEARISH
15:05BEARISHNEUTRALBEARISH
15:00BEARISHNEUTRALBEARISH
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
12:10BEARISHNEUTRALBEARISH
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
09:35BEARISHBEARISHBEARISH

📈 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 247 of results (avg 5.9%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2110.7011.00$10.852.8%90.463.6K
$139.00Jul 316.606.80$6.703.0%200.47128
$160.00Aug 216.306.50$6.403.1%210.3115.9K
$140.00Aug 79.409.70$9.553.1%10.49493
$141.00Aug 79.009.30$9.153.3%--0.47161
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2116.3016.60$16.451.8%140.4914.5K
$135.00Aug 2113.6013.90$13.752.2%470.4320.1K
$139.00Aug 712.4012.70$12.552.4%10.50112
$141.00Aug 1415.6016.00$15.802.5%--0.5071
$137.00Aug 711.3011.60$11.452.6%100.47328

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.67, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Jul 170.300.35$0.3215.6%350.09568
$145.00Jul 170.500.60$0.5518.2%2060.147.1K
$144.00Jul 170.650.70$0.687.4%410.17851
$162.50Jul 240.650.70$0.687.4%40.09839
$143.00Jul 170.750.85$0.8012.5%450.201.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Jul 240.250.30$0.2817.9%10.0438
$126.00Jul 170.300.35$0.3215.6%180.091.1K
$127.00Jul 170.350.40$0.3813.2%70.101.0K
$128.00Jul 170.450.50$0.4810.4%300.13715
$117.00Jul 240.500.60$0.5518.2%40.08294

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 187 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1724.8029.00$26.9015.6%--1.0023
$115.00Jul 1719.8022.60$21.2013.2%--1.0020
$116.00Jul 1718.8023.90$21.3523.9%--1.0011
$117.00Jul 1717.8021.00$19.4016.5%--1.0012
$119.00Jul 1716.8019.30$18.0513.9%--1.00110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 1724.6027.90$26.2512.6%--0.981.4K
$160.00Jul 1722.7023.90$23.305.2%620.9812.7K
$157.50Jul 1719.5021.70$20.6010.7%--0.971.3K
$155.00Jul 1718.0019.10$18.555.9%150.966.7K
$152.50Jul 1715.5018.00$16.7514.9%20.95945

Most actively traded options today. High liquidity = easy entry/exit. 272 active (total vol 21.9K, top 4.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 171.401.50$1.456.9%1.1K0.326.6K
$135.00Jul 246.206.60$6.406.2%1.0K0.56984
$135.00Aug 2114.8015.60$15.205.3%8630.561.0K
$138.00Jul 172.102.20$2.154.7%7850.422.4K
$135.00Jul 173.503.80$3.658.2%5710.594.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.200.30$0.2540.0%4.0K0.0710.1K
$135.00Aug 710.3010.60$10.452.9%1.1K0.444.8K
$135.00Jul 172.102.20$2.154.7%8350.4126.8K
$130.00Jul 170.700.80$0.7513.3%6290.1818.8K
$130.00Jul 242.903.00$2.953.4%5860.305.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 80 strikes (avg 27.6%, max 72.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Jul 17Aug 28139.7%82.2%69.9%81.7K
$110.00Jul 17Aug 21148.6%88.7%67.5%--144
$160.00Jul 17Aug 28129.2%82.4%56.9%4716.0K
$121.00Jul 17Jul 24113.0%72.2%56.3%120
$157.50Jul 17Aug 14128.3%84.4%52.0%247.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$117.00Jul 17Jul 31128.0%74.2%72.6%41.3K
$110.00Jul 17Aug 28148.6%87.2%70.4%157.0K
$116.00Jul 17Jul 31126.4%74.5%69.7%--374
$162.50Jul 17Aug 14139.7%84.7%65.0%--1.4K
$118.00Jul 17Jul 31121.9%74.1%64.6%--361

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 265 found (best R:R 19.83, avg 2.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$162.50Jul 24$0.12$2.38$0.1219.83$160.12
$157.50$160.00Jul 24$0.13$2.37$0.1318.23$157.63
$155.00$157.50Jul 24$0.17$2.33$0.1713.71$155.17
$160.00$162.50Jul 31$0.23$2.27$0.239.87$160.23
$145.00$146.00Jul 17$0.10$0.90$0.109.00$145.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$117.00$116.00Jul 24$0.10$0.90$0.109.00$116.90
$120.00$119.00Jul 24$0.10$0.90$0.109.00$119.90
$113.00$112.00Jul 31$0.10$0.90$0.109.00$112.90
$129.00$128.00Jul 17$0.12$0.88$0.127.33$128.88
$115.00$114.00Jul 31$0.12$0.88$0.127.33$114.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 331 found (best R:R 24.00, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$120.00Jul 31$9.45$9.45$0.5517.18$119.45
$130.00$131.00Jul 17$0.85$0.85$0.155.67$130.85
$122.00$123.00Jul 31$0.85$0.85$0.155.67$122.85
$140.00$141.00Aug 14$0.85$0.85$0.155.67$140.85
$128.00$129.00Jul 17$0.80$0.80$0.204.00$128.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$157.50$155.00Jul 31$2.40$2.40$0.1024.00$155.10
$150.00$149.00Aug 7$0.90$0.90$0.109.00$149.10
$152.50$150.00Jul 24$2.15$2.15$0.356.14$150.35
$155.00$152.50Aug 7$2.15$2.15$0.356.14$152.85
$157.50$155.00Aug 7$2.15$2.15$0.356.14$155.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $1.69, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 31$0.45148.6%77.2%
$122.00Jul 17Jul 24$0.50106.5%71.6%
$120.00Jul 17Jul 24$0.60114.9%71.9%
$162.50Jul 17Jul 24$0.60139.7%82.0%
$160.00Jul 17Jul 24$0.72129.2%80.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.20148.6%80.6%
$115.00Jul 17Jul 24$0.37121.0%75.0%
$116.00Jul 17Jul 24$0.40126.4%73.9%
$160.00Jul 17Jul 24$0.40129.0%80.8%
$152.50Jul 17Jul 24$0.45111.1%74.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 186 found (cheapest 4.17% of stock, avg 15.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$137.00Jul 17$2.58$3.10$5.68$131.32$142.684.17%
$136.00Jul 17$3.10$2.60$5.70$130.30$141.704.18%
$135.00Jul 17$3.65$2.15$5.80$129.20$140.804.25%
$138.00Jul 17$2.15$3.70$5.85$132.15$143.854.29%
$134.00Jul 17$4.30$1.75$6.05$127.95$140.054.44%
$139.00Jul 17$1.80$4.30$6.10$132.90$145.104.47%
$133.00Jul 17$4.95$1.45$6.40$126.60$139.404.69%
$140.00Jul 17$1.45$5.00$6.45$133.55$146.454.73%
$132.00Jul 17$5.70$1.15$6.85$125.15$138.855.02%
$141.00Jul 17$1.20$5.65$6.85$134.15$147.855.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.72% of stock, avg 12.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$141.00$132.00Jul 17$1.20$1.15$2.35$129.65$143.35
$140.00$132.00Jul 17$1.45$1.15$2.60$129.40$142.60
$141.00$133.00Jul 17$1.20$1.45$2.65$130.35$143.65
$140.00$133.00Jul 17$1.45$1.45$2.90$130.10$142.90
$139.00$132.00Jul 17$1.80$1.15$2.95$129.05$141.95
$141.00$134.00Jul 17$1.20$1.75$2.95$131.05$143.95
$140.00$134.00Jul 17$1.45$1.75$3.20$130.80$143.20
$139.00$133.00Jul 17$1.80$1.45$3.25$129.75$142.25
$138.00$132.00Jul 17$2.15$1.15$3.30$128.70$141.30
$141.00$135.00Jul 17$1.20$2.15$3.35$131.65$144.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 284 found (best R:R 15.67, avg credit $1.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Aug 21$4.70$0.3015.67$110.30$124.70
110/115125/130Aug 28$4.65$0.3513.29$110.35$129.65
115/120125/130Aug 14$4.60$0.4011.50$115.40$129.60
120/125130/135Aug 21$4.55$0.4510.11$120.45$134.55
120/121125/126Jul 24$0.90$0.109.00$120.10$125.90
120/121130/131Jul 24$0.90$0.109.00$120.10$130.90
123/124125/126Jul 24$0.90$0.109.00$123.10$125.90
123/124130/131Jul 24$0.90$0.109.00$123.10$130.90
119/120131/132Jul 31$0.90$0.109.00$119.10$131.90
120/121131/132Jul 31$0.90$0.109.00$120.10$131.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 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
$157.50$160.00$162.50Aug 14$0.05$2.4549.00
$150.00$152.50$155.00Aug 28$0.05$2.4549.00
$157.50$160.00$162.50Jul 31$0.07$2.4334.71
$125.00$130.00$135.00Aug 21$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 31$0.10$2.4024.00
$115.00$120.00$125.00Aug 14$0.20$4.8024.00
$120.00$125.00$130.00Aug 21$0.20$4.8024.00
$135.00$140.00$145.00Aug 21$0.20$4.8024.00
$115.00$120.00$125.00Aug 28$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. 72 found (best net $-0.03, 72 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$125.001:2Aug 14-$10.45$4.55
$157.50$160.001:2Jul 17-$0.03$2.47
$160.00$162.501:2Jul 17-$0.08$2.42
$150.00$152.501:2Jul 17-$0.11$2.39
$155.00$157.501:2Jul 17-$0.11$2.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Jul 17-$0.03$4.97
$115.00$110.001:2Aug 7-$1.35$3.65
$120.00$115.001:2Aug 7-$2.05$2.95
$115.00$110.001:2Aug 14-$2.40$2.60
$125.00$120.001:2Aug 7-$3.05$1.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 110 found (best yield 10.56%, avg 4.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$137.00Aug 28$14.400.550.5%10.56%11.03%641
$138.00Aug 28$13.500.541.2%9.90%11.10%--20
$139.00Aug 28$13.000.531.9%9.53%11.47%2124
$140.00Aug 28$12.600.522.7%9.24%11.91%1101
$141.00Aug 28$12.600.513.4%9.24%12.64%--32
$140.00Aug 21$12.500.512.7%9.17%11.84%165.0K
$142.00Aug 28$12.400.504.1%9.09%13.23%--23
$137.00Aug 14$12.200.540.5%8.95%9.42%587
$144.00Aug 28$12.000.485.6%8.80%14.40%--43
$138.00Aug 14$11.800.531.2%8.65%9.86%492

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 12,011
Total Puts 14,861
Put/Call Ratio 1.24
Net Difference -2,850

Prior's Put/Call Breakdown

Total Calls 6,426
Total Puts 6,706
Put/Call Ratio 1.04
Net Difference -280

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