Tour v343
SPCX
SPACE EX TECH SPACEX A
$131.25 -2.97%
(7/16 15:15) ◀
|
Thursday, July 16, 2026 (3:20pm)
January 2026
|
▶ (7/16 15:25)
◀ 7/16 15:20 ▶

Option Volume

Detail
ℹ
Current (07/16 3:20pm) 674,956
Calls: 401,072 (59%)
Puts: 273,884 (41%)
Prior (07/15) 477,285
Calls: 228,596 (48%)
Puts: 248,689 (52%)
Current vs Prior +41.42%
Calls: +75.45% (Calls)
Puts: +10.13% (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 +14.03%
Calls: +26.97%
Puts: -0.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 3:20pm) $371.92M
Calls: $98.23M (26%)
Puts: $273.69M (74%)
Prior (07/15) $327.19M
Calls: $102.96M (31%)
Puts: $224.23M (69%)
Current vs Prior +13.67%
Calls: -4.60%
Puts: +22.06%
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 +0.93%
Calls: -22.79%
Puts: +13.43%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 3:20pm) 0.68
Prior (07/15) 1.09
Current vs Prior -37.23%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg -26.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16 3:20pm) 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 4.30% | 8.80%4.30% | 24.11%
Prior 4.84% | 8.76%4.84% | 23.51%
Current vs Prior -11.10% | +0.45%-11.10% | +2.58%
Prior 7-Day Avg 6.69% | 10.60%8.78% | 24.62%
Current vs 7-Day Avg -35.67% | -17.00%-50.99% | -2.04%
Prior 7-Day Eod 4.84% | 8.76%4.84% | 23.51%
Current vs 7-Day Eod -11.10% | +0.45%-11.10% | +2.58%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.54% | 4.32%
Calls: 3.70% | 3.51%
Puts: 3.39% | 5.13%
Prior 5.86% | 5.90%
Calls: 3.28% | 5.13%
Puts: 8.45% | 6.67%
Current vs Prior -39.59% | -26.78%
Prior 7-Day Avg 4.14% | 4.36%
Calls: 3.86% | 4.40%
Puts: 4.42% | 4.33%
Current vs 7-Day Avg -14.43% | -1.01%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($273.69M). Bullish P/C ratio of 0.68. P/C ratio dropping 37% - 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
15:20BEARISHBULLISHBULLISH
15:15BEARISHBULLISHBULLISH
15:10BEARISHBULLISHBULLISH
15:05BEARISHBULLISHBULLISH
15:00BEARISHBULLISHBULLISH
14:55BEARISHBULLISHBULLISH
14:50BEARISHBULLISHBULLISH
14:45BEARISHBULLISHBULLISH
14:40BEARISHBULLISHBULLISH
14:35BEARISHBULLISHBULLISH
14:30BEARISHBULLISHBULLISH
14:25BEARISHBULLISHBULLISH
14:20BEARISHBULLISHBULLISH
14:15BEARISHBULLISHBULLISH
14:10BEARISHBULLISHBULLISH
14:05BEARISHBULLISHBULLISH
14:00BEARISHBULLISHBULLISH
13:55BEARISHBULLISHBULLISH
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 368 of results (avg 4.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2110.8010.90$10.850.9%6390.465.0K
$150.00Aug 217.607.70$7.651.3%9110.3612.2K
$135.00Aug 2112.7012.90$12.801.6%3.2K0.511.0K
$135.00Jul 316.106.20$6.151.6%2.0K0.45717
$135.00Aug 1411.5011.70$11.601.7%770.50116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2113.8013.90$13.850.7%1.9K0.4313.4K
$120.00Aug 219.209.30$9.251.1%1.1K0.3313.9K
$135.00Aug 2116.5016.70$16.601.2%1.3K0.4920.1K
$125.00Aug 78.108.20$8.151.2%1.4K0.373.3K
$120.00Aug 148.108.20$8.151.2%4480.324.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.60, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Jul 170.250.30$0.2817.9%1.0K0.08851
$143.00Jul 170.300.35$0.3215.6%1.9K0.091.4K
$142.00Jul 170.350.40$0.3813.2%3.6K0.102.2K
$141.00Jul 170.400.45$0.4311.6%2.1K0.121.6K
$140.00Jul 170.450.50$0.4810.4%12.9K0.136.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Jul 170.250.30$0.2817.9%5670.08424
$108.00Jul 240.250.30$0.2817.9%1770.0469
$109.00Jul 240.300.35$0.3215.6%660.0527
$123.00Jul 170.350.40$0.3813.2%4780.10656
$110.00Jul 240.350.40$0.3813.2%3200.063.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 197 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1725.8028.40$27.109.6%--0.9918
$110.00Jul 1720.3021.60$20.956.2%50.9923
$115.00Jul 1716.0016.80$16.404.9%360.9920
$116.00Jul 1714.9015.80$15.355.9%1350.9811
$117.00Jul 1714.0014.90$14.456.2%1050.9812
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Jul 1721.0021.50$21.252.4%2491.00945
$155.00Jul 1723.5024.00$23.752.1%4691.006.7K
$157.50Jul 1725.9026.40$26.151.9%1281.001.3K
$150.00Jul 1718.7019.00$18.851.6%1.4K0.9437.0K
$148.00Jul 1716.4017.60$17.007.1%230.9428

Most actively traded options today. High liquidity = easy entry/exit. 416 active (total vol 318.6K, top 15.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 170.450.50$0.4810.4%12.9K0.136.6K
$135.00Jul 171.201.25$1.234.1%10.2K0.304.4K
$150.00Jul 170.100.20$0.1566.7%9.0K0.0414.3K
$145.00Jul 170.200.25$0.2321.7%8.1K0.067.1K
$137.00Jul 170.800.85$0.836.0%6.8K0.223.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 171.902.00$1.955.1%15.0K0.4118.8K
$135.00Jul 174.805.00$4.904.1%14.8K0.7026.8K
$125.00Jul 170.550.60$0.578.8%10.5K0.1610.1K
$125.00Jul 242.802.85$2.831.8%9.9K0.304.6K
$130.00Jul 244.804.90$4.852.1%6.5K0.445.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 86 strikes (avg 33.8%, max 119.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Jul 31171.5%78.1%119.6%119
$157.50Jul 17Aug 28160.5%86.4%85.8%8137.6K
$155.00Jul 17Aug 28148.5%86.0%72.7%2.1K9.9K
$152.50Jul 17Aug 28147.7%86.2%71.3%9164.9K
$150.00Jul 17Aug 28138.6%86.2%60.8%9.1K14.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Aug 28171.5%89.1%92.6%1253.4K
$157.50Jul 17Aug 14160.5%89.8%78.7%1291.8K
$155.00Jul 17Aug 28148.5%86.0%72.7%4746.8K
$152.50Jul 17Aug 28147.7%86.2%71.3%262975
$116.00Jul 17Jul 31119.3%74.0%61.2%878374

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 253 found (best R:R 15.67, avg 2.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$152.50$155.00Jul 24$0.15$2.35$0.1515.67$152.65
$150.00$152.50Jul 24$0.17$2.33$0.1713.71$150.17
$155.00$157.50Jul 31$0.23$2.27$0.239.87$155.23
$148.00$149.00Jul 24$0.10$0.90$0.109.00$148.10
$152.50$155.00Jul 31$0.25$2.25$0.259.00$152.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$109.00$108.00Jul 31$0.10$0.90$0.109.00$108.90
$110.00$109.00Jul 31$0.12$0.88$0.127.33$109.88
$111.00$110.00Jul 31$0.13$0.87$0.136.69$110.87
$115.00$114.00Jul 31$0.14$0.86$0.146.14$114.86
$116.00$115.00Jul 24$0.15$0.85$0.155.67$115.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 335 found (best R:R 24.00, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$115.00Jul 17$4.55$4.55$0.4510.11$114.55
$110.00$115.00Jul 31$4.40$4.40$0.607.33$114.40
$117.00$120.00Jul 24$2.60$2.60$0.406.50$119.60
$117.00$118.00Jul 17$0.85$0.85$0.155.67$117.85
$118.00$119.00Jul 17$0.80$0.80$0.204.00$118.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Jul 17$2.40$2.40$0.1024.00$150.10
$157.50$155.00Jul 17$2.40$2.40$0.1024.00$155.10
$138.00$137.00Jul 17$0.90$0.90$0.109.00$137.10
$146.00$145.00Jul 24$0.90$0.90$0.109.00$145.10
$152.50$150.00Jul 24$2.25$2.25$0.259.00$150.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $1.75, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.70107.8%73.4%
$157.50Jul 17Jul 24$0.70160.5%90.4%
$110.00Jul 17Jul 24$0.75139.4%77.7%
$155.00Jul 17Jul 24$0.77148.5%87.3%
$152.50Jul 17Jul 24$0.87147.7%84.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Jul 24$0.17171.5%83.2%
$110.00Jul 17Jul 24$0.35139.4%77.7%
$106.00Jul 24Jul 31$0.5282.0%77.6%
$107.00Jul 24Jul 31$0.6080.6%77.4%
$108.00Jul 24Jul 31$0.6779.0%77.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 197 found (cheapest 3.90% of stock, avg 16.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$131.00Jul 17$2.70$2.42$5.12$125.88$136.123.90%
$132.00Jul 17$2.23$2.95$5.18$126.82$137.183.95%
$130.00Jul 17$3.25$1.95$5.20$124.80$135.203.96%
$133.00Jul 17$1.85$3.55$5.40$127.60$138.404.11%
$129.00Jul 17$3.85$1.58$5.43$123.57$134.434.14%
$128.00Jul 17$4.55$1.23$5.78$122.22$133.784.40%
$134.00Jul 17$1.53$4.25$5.78$128.22$139.784.40%
$135.00Jul 17$1.23$4.90$6.13$128.87$141.134.67%
$127.00Jul 17$5.25$0.98$6.23$120.77$133.234.75%
$136.00Jul 17$1.02$5.70$6.72$129.28$142.725.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.52% of stock, avg 12.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$136.00$127.00Jul 17$1.02$0.98$2.00$125.00$138.00
$135.00$127.00Jul 17$1.23$0.98$2.21$124.79$137.21
$136.00$128.00Jul 17$1.02$1.23$2.25$125.75$138.25
$135.00$128.00Jul 17$1.23$1.23$2.46$125.54$137.46
$134.00$127.00Jul 17$1.53$0.98$2.51$124.49$136.51
$136.00$129.00Jul 17$1.02$1.58$2.60$126.40$138.60
$134.00$128.00Jul 17$1.53$1.23$2.76$125.24$136.76
$135.00$129.00Jul 17$1.23$1.58$2.81$126.19$137.81
$133.00$127.00Jul 17$1.85$0.98$2.83$124.17$135.83
$136.00$130.00Jul 17$1.02$1.95$2.97$127.03$138.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 241 found (best R:R 19.00, avg credit $2.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 7$4.75$0.2519.00$115.25$129.75
115/120125/130Aug 28$4.75$0.2519.00$115.25$129.75
105/110115/120Aug 21$4.60$0.4011.50$105.40$119.60
140/145150/155Aug 21$4.60$0.4011.50$140.40$154.60
115/116117/120Jul 24$2.75$0.2511.00$113.25$119.75
115/120125/130Aug 21$4.55$0.4510.11$115.45$129.55
117/118121/122Jul 24$0.90$0.109.00$117.10$121.90
119/120121/122Jul 24$0.90$0.109.00$119.10$121.90
108/109110/115Jul 31$4.50$0.509.00$104.50$114.50
115/120125/130Aug 14$4.50$0.509.00$115.50$129.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 14$0.05$4.9599.00
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$150.00$152.50$155.00Jul 31$0.07$2.4334.71
$152.50$155.00$157.50Jul 24$0.08$2.4230.25
$150.00$152.50$155.00Aug 7$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.10$4.9049.00
$110.00$115.00$120.00Aug 14$0.15$4.8532.33
$150.00$152.50$155.00Jul 17$0.10$2.4024.00
$152.50$155.00$157.50Jul 31$0.10$2.4024.00
$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. 70 found (best net $-0.03, 70 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$152.50$155.001:2Jul 17-$0.03$2.47
$155.00$157.501:2Jul 17-$0.08$2.42
$150.00$152.501:2Jul 17-$0.11$2.39
$152.50$155.001:2Jul 24-$0.70$1.80
$155.00$157.501:2Jul 24-$0.71$1.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Jul 17-$0.03$4.97
$115.00$110.001:2Jul 17-$0.03$4.97
$110.00$105.001:2Aug 7-$1.20$3.80
$115.00$110.001:2Aug 7-$1.90$3.10
$110.00$105.001:2Aug 14-$2.30$2.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 10.51%, avg 4.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$134.00Aug 28$13.800.532.1%10.51%12.61%1217
$135.00Aug 28$13.600.522.9%10.36%13.22%10667
$136.00Aug 28$13.300.513.6%10.13%13.75%3280
$137.00Aug 28$12.800.494.4%9.75%14.13%5741
$135.00Aug 21$12.700.512.9%9.68%12.53%3.2K1.0K
$138.00Aug 28$12.400.495.1%9.45%14.59%1120
$139.00Aug 28$12.000.485.9%9.14%15.05%9124
$134.00Aug 14$11.900.512.1%9.07%11.16%2692
$140.00Aug 28$11.600.476.7%8.84%15.50%27101
$135.00Aug 14$11.500.502.9%8.76%11.62%77116

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 401,072
Total Puts 273,884
Put/Call Ratio 0.68
Net Difference 127,188

Prior's Put/Call Breakdown

Total Calls 228,596
Total Puts 248,689
Put/Call Ratio 1.09
Net Difference -20,093

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