Tour v342
SPCX
SPACE EX TECH SPACEX A
$134.47 -0.59%
(7/16 11:45) ◀
|
Thursday, July 16, 2026 (11:50am)
January 2026
|
▶ (7/16 11:55)
◀ 7/16 11:50 ▶

Option Volume

Detail
ℹ
Current (07/16 11:50am) 394,662
Calls: 272,373 (69%)
Puts: 122,289 (31%)
Prior (07/15) 176,413
Calls: 89,584 (51%)
Puts: 86,829 (49%)
Current vs Prior +123.71%
Calls: +204.04% (Calls)
Puts: +40.84% (Puts)
Prior 7-Day Total 4,143,401
Calls: 2,211,093 (53%)
Puts: 1,932,308 (47%)
Prior 7-Day Average 591,914
Calls: 315,870 (53%)
Puts: 276,044 (47%)
Current vs Prior 7-Day Avg -33.32%
Calls: -13.77%
Puts: -55.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 11:50am) $180.01M
Calls: $52.96M (29%)
Puts: $127.05M (71%)
Prior (07/15) $104.40M
Calls: $37.70M (36%)
Puts: $66.70M (64%)
Current vs Prior +72.43%
Calls: +40.47%
Puts: +90.50%
Prior 7-Day Total $2.58B
Calls: $890.61M (35%)
Puts: $1.69B (65%)
Prior 7-Day Average $368.51M
Calls: $127.23M (35%)
Puts: $241.28M (65%)
Current vs Prior 7-Day Avg -51.15%
Calls: -58.38%
Puts: -47.34%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 11:50am) 0.45
Prior (07/15) 0.97
Current vs Prior -53.68%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg -51.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16 11:50am) 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 18,457,655
Calls: 9,326,846 (51%)
Puts: 9,130,809 (49%)
Prior 7-Day Average 2,636,807
Calls: 1,332,406 (51%)
Puts: 1,304,401 (49%)
Current vs Prior 7-Day Avg +14.16%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 4.52% | 8.81%4.52% | 24.09%
Prior 4.84% | 8.76%4.84% | 23.51%
Current vs Prior -6.62% | +0.59%-6.62% | +2.49%
Prior 7-Day Avg 6.69% | 10.60%8.78% | 24.62%
Current vs 7-Day Avg -32.43% | -16.88%-48.52% | -2.12%
Prior 7-Day Eod 4.84% | 8.76%4.84% | 23.51%
Current vs 7-Day Eod -6.62% | +0.59%-6.62% | +2.49%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.12% | 4.21%
Calls: 4.95% | 5.04%
Puts: 3.28% | 3.39%
Prior 5.86% | 5.90%
Calls: 3.28% | 5.13%
Puts: 8.45% | 6.67%
Current vs Prior -29.69% | -28.64%
Prior 7-Day Avg 4.14% | 4.36%
Calls: 3.86% | 4.40%
Puts: 4.42% | 4.33%
Current vs 7-Day Avg -0.41% | -3.54%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($127.05M). Elevated premium activity with dollar volume up 72% vs prior. Unusually high activity with volume up 124% vs prior - elevated interest. Extreme bullish P/C ratio of 0.45 - heavy call buying (272,373 calls vs 122,289 puts).

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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
11:50BEARISHBULLISHBULLISH
11:45BEARISHBULLISHBULLISH
11:40BEARISHBULLISHBULLISH
11:35BEARISHBULLISHBULLISH
11:30BEARISHBULLISHBULLISH
11:25BEARISHBULLISHBULLISH
11:20BEARISHBULLISHBULLISH
11:15BEARISHBULLISHBULLISH
11:10BEARISHBULLISHBULLISH
11:05BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
10:55BEARISHBULLISHBULLISH
10:50BEARISHBULLISHBULLISH
10:45BEARISHBULLISHBULLISH
10:40BEARISHBULLISHBULLISH
10:35BEARISHBULLISHBULLISH
10:30BEARISHBULLISHBULLISH
10:25BEARISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
10:15BEARISHBULLISHBULLISH
10:10BEARISHNEUTRALMIXED
10:05BEARISHNEUTRALMIXED
10:00BEARISHNEUTRALMIXED
09:55BEARISHNEUTRALBEARISH
09:50BEARISHNEUTRALBEARISH
09:45BEARISHNEUTRALBEARISH
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 319 of results (avg 4.8%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2110.4010.60$10.501.9%1380.443.6K
$140.00Aug 79.009.20$9.102.2%7900.47493
$150.00Aug 218.809.00$8.902.2%4740.3912.2K
$141.00Aug 78.608.80$8.702.3%800.45161
$138.00Jul 244.204.30$4.252.4%6280.42446
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2117.9018.10$18.001.1%1.3K0.5114.5K
$135.00Jul 318.108.20$8.151.2%7640.483.3K
$135.00Aug 2115.1015.30$15.201.3%5710.4520.1K
$137.00Aug 712.8013.00$12.901.6%130.49328
$160.00Jul 1725.4025.80$25.601.6%5.3K1.0012.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.59, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.250.30$0.2817.9%6.9K0.0714.3K
$148.00Jul 170.300.35$0.3215.6%3110.08568
$147.00Jul 170.350.40$0.3813.2%1.0K0.091.3K
$146.00Jul 170.400.45$0.4311.6%4200.11800
$145.00Jul 170.500.55$0.539.4%3.6K0.137.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.250.30$0.2817.9%5.3K0.0810.1K
$112.00Jul 240.250.30$0.2817.9%70.0438
$113.00Jul 240.300.35$0.3215.6%160.0539
$126.00Jul 170.350.40$0.3813.2%3470.111.1K
$114.00Jul 240.350.40$0.3813.2%480.0662

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 189 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1723.7025.30$24.506.5%30.9923
$115.00Jul 1719.1020.00$19.554.6%90.9920
$116.00Jul 1717.7020.20$18.9513.2%140.9911
$117.00Jul 1716.7019.30$18.0014.4%40.9812
$118.00Jul 1715.9018.00$16.9512.4%220.988
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Jul 1722.3023.40$22.854.8%151.001.3K
$160.00Jul 1725.4025.80$25.601.6%5.3K1.0012.7K
$155.00Jul 1720.5020.90$20.701.9%1320.936.7K
$152.50Jul 1717.8018.80$18.305.5%940.93945
$150.00Jul 1715.4016.00$15.703.8%7020.9237.0K

Most actively traded options today. High liquidity = easy entry/exit. 393 active (total vol 179.3K, top 7.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 171.051.10$1.084.6%7.5K0.256.6K
$150.00Jul 170.250.30$0.2817.9%6.9K0.0714.3K
$138.00Jul 171.451.55$1.506.7%5.4K0.332.4K
$137.00Jul 171.751.80$1.782.8%5.2K0.373.3K
$135.00Jul 172.502.60$2.553.9%4.5K0.484.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 173.003.10$3.053.3%7.4K0.5226.8K
$130.00Jul 171.001.05$1.024.9%6.7K0.2418.8K
$125.00Jul 170.250.30$0.2817.9%5.3K0.0810.1K
$160.00Jul 1725.4025.80$25.601.6%5.3K1.0012.7K
$160.00Aug 2131.4032.20$31.802.5%5.1K0.6916.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 29.4%, max 75.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 17Aug 28150.7%85.8%75.8%46916.0K
$155.00Jul 17Aug 28140.4%85.6%64.0%6969.9K
$157.50Jul 17Aug 14144.4%89.0%62.3%2917.7K
$110.00Jul 17Aug 21145.3%91.3%59.2%3144
$152.50Jul 17Aug 28133.8%85.8%56.0%6034.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 17Aug 28150.7%85.8%75.8%5.3K12.8K
$155.00Jul 17Aug 28140.4%85.6%64.0%1356.8K
$110.00Jul 17Aug 28145.3%88.9%63.5%487.0K
$157.50Jul 17Aug 14144.4%89.0%62.3%161.8K
$118.00Jul 17Jul 31116.1%73.1%58.9%55361

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 269 found (best R:R 19.83, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$157.50$160.00Jul 24$0.12$2.38$0.1219.83$157.62
$155.00$157.50Jul 24$0.15$2.35$0.1515.67$155.15
$152.50$155.00Jul 24$0.20$2.30$0.2011.50$152.70
$145.00$146.00Jul 17$0.10$0.90$0.109.00$145.10
$150.00$152.50Jul 24$0.25$2.25$0.259.00$150.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$119.00$118.00Jul 24$0.10$0.90$0.109.00$118.90
$112.00$111.00Jul 31$0.10$0.90$0.109.00$111.90
$128.00$127.00Jul 17$0.12$0.88$0.127.33$127.88
$111.00$110.00Jul 31$0.12$0.88$0.127.33$110.88
$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. 336 found (best R:R 32.33, avg 1.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Jul 24$4.85$4.85$0.1532.33$119.85
$110.00$115.00Jul 24$4.70$4.70$0.3015.67$114.70
$115.00$120.00Jul 31$4.35$4.35$0.656.69$119.35
$129.00$130.00Jul 17$0.85$0.85$0.155.67$129.85
$126.00$127.00Jul 24$0.85$0.85$0.155.67$126.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$152.50Jul 17$2.40$2.40$0.1024.00$152.60
$160.00$157.50Aug 14$2.40$2.40$0.1024.00$157.60
$155.00$152.50Jul 31$2.35$2.35$0.1515.67$152.65
$157.50$155.00Jul 24$2.30$2.30$0.2011.50$155.20
$140.00$139.00Jul 17$0.90$0.90$0.109.00$139.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $1.74, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$122.00Jul 17Jul 24$0.7099.3%69.4%
$160.00Jul 17Jul 24$0.78150.7%89.0%
$110.00Jul 17Jul 24$0.80145.3%76.6%
$157.50Jul 17Jul 24$0.87144.4%86.3%
$121.00Jul 17Jul 24$0.95106.1%69.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.20145.3%76.6%
$115.00Jul 17Jul 24$0.40116.3%71.4%
$116.00Jul 17Jul 24$0.47110.6%71.0%
$108.00Jul 24Jul 31$0.5078.8%76.5%
$117.00Jul 17Jul 24$0.55115.3%71.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 188 found (cheapest 4.13% of stock, avg 16.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$133.00Jul 17$3.50$2.05$5.55$127.45$138.554.13%
$134.00Jul 17$3.03$2.53$5.56$128.44$139.564.13%
$135.00Jul 17$2.55$3.05$5.60$129.40$140.604.16%
$132.00Jul 17$4.10$1.65$5.75$126.25$137.754.28%
$136.00Jul 17$2.15$3.65$5.80$130.20$141.804.31%
$131.00Jul 17$4.75$1.30$6.05$124.95$137.054.50%
$137.00Jul 17$1.78$4.30$6.08$130.92$143.084.52%
$130.00Jul 17$5.45$1.02$6.47$123.53$136.474.81%
$138.00Jul 17$1.50$5.05$6.55$131.45$144.554.87%
$139.00Jul 17$1.27$5.70$6.97$132.03$145.975.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.70% of stock, avg 12.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$139.00$130.00Jul 17$1.27$1.02$2.29$127.71$141.29
$138.00$130.00Jul 17$1.50$1.02$2.52$127.48$140.52
$139.00$131.00Jul 17$1.27$1.30$2.57$128.43$141.57
$137.00$130.00Jul 17$1.78$1.02$2.80$127.20$139.80
$138.00$131.00Jul 17$1.50$1.30$2.80$128.20$140.80
$139.00$132.00Jul 17$1.27$1.65$2.92$129.08$141.92
$137.00$131.00Jul 17$1.78$1.30$3.08$127.92$140.08
$138.00$132.00Jul 17$1.50$1.65$3.15$128.85$141.15
$136.00$130.00Jul 17$2.15$1.02$3.17$126.83$139.17
$139.00$133.00Jul 17$1.27$2.05$3.32$129.68$142.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 255 found (best R:R 15.67, avg credit $2.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 21$4.70$0.3015.67$125.30$139.70
115/120125/130Aug 14$4.55$0.4510.11$115.45$129.55
145/150155/160Aug 21$4.55$0.4510.11$145.45$159.55
127/128129/130Jul 24$0.90$0.109.00$127.10$129.90
113/114115/120Jul 31$4.50$0.509.00$109.50$119.50
114/115125/126Jul 31$0.90$0.109.00$114.10$125.90
116/117125/126Jul 31$0.90$0.109.00$116.10$125.90
119/120123/125Jul 31$1.80$0.209.00$118.20$124.80
120/121123/125Jul 31$1.80$0.209.00$119.20$124.80
110/115120/125Aug 21$4.50$0.509.00$110.50$124.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 24$0.05$2.4549.00
$155.00$157.50$160.00Jul 31$0.05$2.4549.00
$150.00$152.50$155.00Aug 14$0.05$2.4549.00
$155.00$157.50$160.00Aug 14$0.05$2.4549.00
$110.00$115.00$120.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Aug 28$0.05$2.4549.00
$110.00$115.00$120.00Aug 21$0.15$4.8532.33
$152.50$155.00$157.50Jul 31$0.10$2.4024.00
$110.00$115.00$120.00Aug 14$0.20$4.8024.00
$130.00$135.00$140.00Aug 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. 66 found (best net $-0.03, 66 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$160.001:2Jul 17-$0.07$2.43
$155.00$157.501:2Jul 17-$0.08$2.42
$152.50$155.001:2Jul 17-$0.13$2.37
$150.00$152.501:2Jul 17-$0.18$2.32
$157.50$160.001:2Jul 24-$0.76$1.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Jul 17-$0.03$4.97
$115.00$110.001:2Aug 7-$1.59$3.41
$120.00$115.001:2Aug 7-$2.40$2.60
$115.00$110.001:2Aug 14-$2.75$2.25
$125.00$120.001:2Aug 7-$3.50$1.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 11.23%, avg 4.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Aug 28$15.100.550.4%11.23%11.62%3067
$136.00Aug 28$14.600.541.1%10.86%12.00%2480
$135.00Aug 21$14.400.550.4%10.71%11.10%2.5K1.0K
$137.00Aug 28$14.300.531.9%10.63%12.52%4741
$138.00Aug 28$13.700.522.6%10.19%12.81%820
$139.00Aug 28$13.300.513.4%9.89%13.26%8124
$140.00Aug 28$13.200.504.1%9.82%13.93%10101
$135.00Aug 14$13.100.540.4%9.74%10.14%29116
$141.00Aug 28$12.500.494.9%9.30%14.15%--32
$136.00Aug 14$12.400.531.1%9.22%10.36%1936

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 272,373
Total Puts 122,289
Put/Call Ratio 0.45
Net Difference 150,084

Prior's Put/Call Breakdown

Total Calls 89,584
Total Puts 86,829
Put/Call Ratio 0.97
Net Difference 2,755

Prior 7-Day Put/Call Summary

Total Calls 2,211,093
Total Puts 1,932,308
Average Put/Call Ratio 0.93
Ratio Trend Falling

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