Tour v342
SPCX
SPACE EX TECH SPACEX A
$131.28 -2.95%
(7/16 13:45) ◀
|
Thursday, July 16, 2026 (1:50pm)
January 2026
|
▶ (7/16 13:55)
◀ 7/16 13:50 ▶

Option Volume

Detail
ℹ
Current (07/16 1:50pm) 572,409
Calls: 354,328 (62%)
Puts: 218,081 (38%)
Prior (07/15) 380,983
Calls: 174,869 (46%)
Puts: 206,114 (54%)
Current vs Prior +50.25%
Calls: +102.62% (Calls)
Puts: +5.81% (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 -3.30%
Calls: +12.18%
Puts: -21.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 1:50pm) $295.37M
Calls: $76.68M (26%)
Puts: $218.69M (74%)
Prior (07/15) $264.52M
Calls: $91.04M (34%)
Puts: $173.48M (66%)
Current vs Prior +11.66%
Calls: -15.77%
Puts: +26.06%
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 -19.85%
Calls: -39.73%
Puts: -9.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 1:50pm) 0.62
Prior (07/15) 1.18
Current vs Prior -47.78%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg -33.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16 1:50pm) 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 4.43% | 8.99%4.43% | 24.38%
Prior 4.84% | 8.76%4.84% | 23.51%
Current vs Prior -8.60% | +2.60%-8.60% | +3.69%
Prior 7-Day Avg 6.69% | 10.60%8.78% | 24.62%
Current vs 7-Day Avg -33.87% | -15.22%-49.61% | -0.98%
Prior 7-Day Eod 4.84% | 8.76%4.84% | 23.51%
Current vs 7-Day Eod -8.60% | +2.60%-8.60% | +3.69%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.38% | 3.35%
Calls: 1.80% | 1.74%
Puts: 4.95% | 4.96%
Prior 5.86% | 5.90%
Calls: 3.28% | 5.13%
Puts: 8.45% | 6.67%
Current vs Prior -42.32% | -43.22%
Prior 7-Day Avg 4.14% | 4.36%
Calls: 3.86% | 4.40%
Puts: 4.42% | 4.33%
Current vs 7-Day Avg -18.30% | -23.24%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($218.69M). Above-average activity with volume up 50% vs prior. Bullish P/C ratio of 0.62. P/C ratio dropping 48% - sentiment shifting bullish.

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
13:50BEARISHBULLISHBULLISH
13:45BEARISHBULLISHBULLISH
13:40BEARISHBULLISHBULLISH
13:35BEARISHBULLISHBULLISH
13:30BEARISHBULLISHBULLISH
13:25BEARISHBULLISHBULLISH
13:20BEARISHBULLISHBULLISH
13:15BEARISHBULLISHBULLISH
13:10BEARISHBULLISHBULLISH
13:05BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:55BEARISHBULLISHBULLISH
12:50BEARISHBULLISHBULLISH
12:45BEARISHBULLISHBULLISH
12:40BEARISHBULLISHBULLISH
12:35BEARISHBULLISHBULLISH
12:30BEARISHBULLISHBULLISH
12:25BEARISHBULLISHBULLISH
12:20BEARISHBULLISHBULLISH
12:15BEARISHBULLISHBULLISH
12:10BEARISHBULLISHBULLISH
12:05BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:55BEARISHBULLISHBULLISH
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 353 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Jul 317.007.10$7.051.4%420.4916
$136.00Jul 315.805.90$5.851.7%1080.43213
$131.00Jul 245.705.80$5.751.7%500.5363
$131.00Jul 172.752.80$2.781.8%8060.5212
$140.00Aug 2110.9011.10$11.001.8%5410.465.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 317.107.20$7.151.4%6250.453.8K
$130.00Aug 2113.9014.10$14.001.4%1.7K0.4313.4K
$129.00Jul 316.606.70$6.651.5%4950.4340
$150.00Aug 2126.4026.80$26.601.5%5410.6419.5K
$140.00Aug 2119.6019.90$19.751.5%2.0K0.5414.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.60, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Jul 170.250.30$0.2817.9%6780.08851
$145.00Jul 170.250.30$0.2817.9%7.5K0.077.1K
$143.00Jul 170.300.35$0.3215.6%1.2K0.091.4K
$142.00Jul 170.350.40$0.3813.2%3.4K0.102.2K
$141.00Jul 170.400.45$0.4311.6%1.8K0.121.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Jul 240.250.30$0.2817.9%1390.0469
$109.00Jul 240.300.35$0.3215.6%660.0527
$110.00Jul 240.350.40$0.3813.2%2600.063.0K
$111.00Jul 240.400.45$0.4311.6%1480.0638
$124.00Jul 170.500.55$0.539.4%3.3K0.14944

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 193 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1720.6021.50$21.054.3%41.0023
$115.00Jul 1715.6016.50$16.055.6%341.0020
$116.00Jul 1714.6015.50$15.056.0%531.0011
$117.00Jul 1713.7016.10$14.9016.1%241.0012
$118.00Jul 1712.4014.30$13.3514.2%260.948
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Jul 1726.1026.60$26.351.9%1070.981.3K
$155.00Jul 1723.6024.20$23.902.5%2710.976.7K
$152.50Jul 1721.2022.40$21.805.5%2400.97945
$150.00Jul 1718.7019.00$18.851.6%1.0K0.9637.0K
$149.00Jul 1716.7018.20$17.458.6%40.9520

Most actively traded options today. High liquidity = easy entry/exit. 405 active (total vol 263.1K, top 11.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 170.500.55$0.539.4%10.9K0.146.6K
$135.00Jul 171.251.30$1.273.9%9.2K0.304.4K
$150.00Jul 170.150.20$0.1827.8%7.9K0.0414.3K
$145.00Jul 170.250.30$0.2817.9%7.5K0.077.1K
$137.00Jul 170.850.90$0.885.7%6.4K0.223.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 172.002.05$2.032.5%11.1K0.4218.8K
$135.00Jul 174.905.20$5.055.9%10.2K0.7026.8K
$125.00Jul 242.852.95$2.903.4%9.7K0.314.6K
$125.00Jul 170.650.70$0.687.4%9.2K0.1710.1K
$137.00Jul 176.506.80$6.654.5%6.3K0.782.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 81 strikes (avg 31.7%, max 80.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Jul 17Aug 28157.0%86.9%80.6%1.6K9.9K
$157.50Jul 17Aug 28156.6%87.0%79.9%5267.6K
$152.50Jul 17Aug 28144.3%86.5%66.7%7484.9K
$150.00Jul 17Aug 28139.4%86.8%60.5%7.9K14.5K
$149.00Jul 17Aug 28133.8%87.0%53.8%356593
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Jul 17Aug 28157.0%86.9%80.6%2756.8K
$157.50Jul 17Aug 14156.6%90.6%72.8%1081.8K
$152.50Jul 17Aug 28144.3%86.5%66.7%253975
$150.00Jul 17Aug 28139.4%86.8%60.5%1.0K37.1K
$149.00Jul 17Aug 28133.8%87.0%53.8%437

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 262 found (best R:R 19.83, avg 2.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$152.50$155.00Jul 24$0.12$2.38$0.1219.83$152.62
$150.00$152.50Jul 24$0.17$2.33$0.1713.71$150.17
$155.00$157.50Jul 31$0.20$2.30$0.2011.50$155.20
$140.00$141.00Jul 17$0.10$0.90$0.109.00$140.10
$146.00$147.00Jul 24$0.10$0.90$0.109.00$146.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$123.00$122.00Jul 17$0.10$0.90$0.109.00$122.90
$114.00$113.00Jul 24$0.11$0.89$0.118.09$113.89
$116.00$115.00Jul 24$0.12$0.88$0.127.33$115.88
$109.00$108.00Jul 31$0.12$0.88$0.127.33$108.88
$111.00$110.00Jul 31$0.12$0.88$0.127.33$110.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 335 found (best R:R 19.00, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$117.00$120.00Jul 24$2.85$2.85$0.1519.00$119.85
$115.00$120.00Jul 31$4.75$4.75$0.2519.00$119.75
$110.00$115.00Aug 14$4.70$4.70$0.3015.67$114.70
$108.00$109.00Jul 24$0.90$0.90$0.109.00$108.90
$125.00$126.00Jul 17$0.85$0.85$0.155.67$125.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Jul 24$2.30$2.30$0.2011.50$150.20
$155.00$152.50Jul 31$2.30$2.30$0.2011.50$152.70
$138.00$137.00Jul 17$0.90$0.90$0.109.00$137.10
$147.00$146.00Jul 24$0.90$0.90$0.109.00$146.10
$157.50$155.00Jul 31$2.20$2.20$0.307.33$155.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $1.79, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.55134.8%77.1%
$117.00Jul 17Jul 24$0.65108.3%73.7%
$157.50Jul 17Jul 24$0.70156.6%90.5%
$155.00Jul 17Jul 24$0.75157.0%87.5%
$152.50Jul 17Jul 24$0.87144.3%84.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.35134.8%77.1%
$152.50Jul 17Jul 24$0.45144.3%84.5%
$155.00Jul 17Jul 24$0.45157.0%87.5%
$106.00Jul 24Jul 31$0.5581.2%77.9%
$107.00Jul 24Jul 31$0.6379.8%77.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 193 found (cheapest 4.02% of stock, avg 16.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$131.00Jul 17$2.78$2.50$5.28$125.72$136.284.02%
$130.00Jul 17$3.30$2.03$5.33$124.67$135.334.06%
$132.00Jul 17$2.30$3.03$5.33$126.67$137.334.06%
$129.00Jul 17$3.90$1.65$5.55$123.45$134.554.23%
$133.00Jul 17$1.90$3.65$5.55$127.45$138.554.23%
$134.00Jul 17$1.55$4.25$5.80$128.20$139.804.42%
$128.00Jul 17$4.55$1.33$5.88$122.12$133.884.48%
$135.00Jul 17$1.27$5.05$6.32$128.68$141.324.81%
$127.00Jul 17$5.30$1.05$6.35$120.65$133.354.84%
$136.00Jul 17$1.02$5.85$6.87$129.13$142.875.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.58% of stock, avg 12.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$136.00$127.00Jul 17$1.02$1.05$2.07$124.93$138.07
$135.00$127.00Jul 17$1.27$1.05$2.32$124.68$137.32
$136.00$128.00Jul 17$1.02$1.33$2.35$125.65$138.35
$134.00$127.00Jul 17$1.55$1.05$2.60$124.40$136.60
$135.00$128.00Jul 17$1.27$1.33$2.60$125.40$137.60
$136.00$129.00Jul 17$1.02$1.65$2.67$126.33$138.67
$134.00$128.00Jul 17$1.55$1.33$2.88$125.12$136.88
$135.00$129.00Jul 17$1.27$1.65$2.92$126.08$137.92
$133.00$127.00Jul 17$1.90$1.05$2.95$124.05$135.95
$136.00$130.00Jul 17$1.02$2.03$3.05$126.95$139.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 227 found (best R:R 40.67, avg credit $2.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
109/110115/120Jul 31$4.88$0.1240.67$105.12$119.88
108/109115/120Jul 31$4.87$0.1337.46$104.13$119.87
110/111115/120Jul 31$4.87$0.1337.46$106.13$119.87
110/115120/125Aug 28$4.85$0.1532.33$110.15$124.85
115/120125/130Aug 14$4.75$0.2519.00$115.25$129.75
115/120125/130Aug 7$4.70$0.3015.67$115.30$129.70
110/115120/125Aug 21$4.55$0.4510.11$110.45$124.55
130/135140/145Aug 21$4.55$0.4510.11$130.45$144.55
140/145150/155Aug 21$4.55$0.4510.11$140.45$154.55
110/115125/130Aug 7$4.50$0.509.00$110.50$129.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.10$4.9049.00
$115.00$120.00$125.00Aug 14$0.15$4.8532.33
$125.00$130.00$135.00Aug 21$0.15$4.8532.33
$135.00$140.00$145.00Aug 21$0.15$4.8532.33
$150.00$152.50$155.00Jul 31$0.08$2.4230.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.15$4.8532.33
$110.00$115.00$120.00Aug 28$0.15$4.8532.33
$110.00$115.00$120.00Aug 7$0.20$4.8024.00
$110.00$115.00$120.00Aug 21$0.20$4.8024.00
$120.00$125.00$130.00Aug 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. 61 found (best net $-1.90, 60 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$157.501:2Jul 17-$0.03$2.47
$150.00$152.501:2Jul 17-$0.08$2.42
$152.50$155.001:2Jul 17-$0.13$2.37
$155.00$157.501:2Jul 24-$0.68$1.82
$152.50$155.001:2Jul 24-$0.76$1.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Aug 7-$1.90$3.10
$120.00$115.001:2Aug 7-$3.10$1.90
$115.00$110.001:2Aug 14-$3.30$1.70
$116.00$115.001:2Jul 17-$0.08$0.92
$117.00$116.001:2Jul 17-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 10.28%, avg 4.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Aug 28$13.500.522.8%10.28%13.12%9667
$134.00Aug 28$13.300.532.1%10.13%12.20%517
$136.00Aug 28$13.300.513.6%10.13%13.73%2480
$137.00Aug 28$12.900.504.4%9.83%14.18%5741
$135.00Aug 21$12.800.512.8%9.75%12.58%2.7K1.0K
$138.00Aug 28$12.500.495.1%9.52%14.64%920
$139.00Aug 28$12.100.485.9%9.22%15.10%8124
$134.00Aug 14$11.900.522.1%9.06%11.14%2092
$140.00Aug 28$11.800.476.6%8.99%15.63%21101
$135.00Aug 14$11.600.502.8%8.84%11.67%70116

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 354,328
Total Puts 218,081
Put/Call Ratio 0.62
Net Difference 136,247

Prior's Put/Call Breakdown

Total Calls 174,869
Total Puts 206,114
Put/Call Ratio 1.18
Net Difference -31,245

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