Tour v344
SPCX
SPACE EX TECH SPACEX A
$125.23 -4.49%
(7/16 18:04) ◀
|
Friday, July 17, 2026 (9:35am)
January 2026
|
▶ (7/17 09:40)
◀ 7/17 09:35 ▶

Option Volume

Detail
ℹ
Current (07/17 9:35am) 36,638
Calls: 18,206 (50%)
Puts: 18,432 (50%)
Prior (07/16) 26,872
Calls: 12,011 (45%)
Puts: 14,861 (55%)
Current vs Prior +36.34%
Calls: +51.58% (Calls)
Puts: +24.03% (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 -93.81%
Calls: -94.24%
Puts: -93.32%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 9:35am) $22.39M
Calls: $6.00M (27%)
Puts: $16.39M (73%)
Prior (07/16) $19.48M
Calls: $7.30M (37%)
Puts: $12.18M (63%)
Current vs Prior +14.95%
Calls: -17.79%
Puts: +34.59%
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 -93.92%
Calls: -95.28%
Puts: -93.21%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 9:35am) 1.01
Prior (07/16) 1.24
Current vs Prior -18.17%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg +9.02%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 9:35am) 3,304,294
Calls: 1,697,235 (51%)
Puts: 1,607,059 (49%)
Prior (07/16) 3,010,118
Calls: 1,464,930 (49%)
Puts: 1,545,188 (51%)
Current vs Prior +9.77%
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 +25.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 3.51% | 8.86%3.51% | 24.28%
Prior 4.84% | 8.76%4.84% | 23.51%
Current vs Prior -27.44% | +1.18%-27.44% | +3.26%
Prior 7-Day Avg 6.69% | 10.60%8.78% | 24.62%
Current vs 7-Day Avg -47.50% | -16.40%-60.00% | -1.39%
Prior 7-Day Eod 4.84% | 8.76%4.35% | 24.14%
Current vs 7-Day Eod -27.44% | +1.18%-19.18% | +0.56%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.57% | 3.60%
Calls: 4.88% | 3.70%
Puts: 4.26% | 3.51%
Prior 5.86% | 5.90%
Calls: 3.28% | 5.13%
Puts: 8.45% | 6.67%
Current vs Prior -22.01% | -38.98%
Prior 7-Day Avg 4.14% | 4.36%
Calls: 3.86% | 4.40%
Puts: 4.42% | 4.33%
Current vs 7-Day Avg +10.46% | -17.51%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($16.39M). Slightly bearish P/C ratio of 1.01.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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
16:20BEARISHBULLISHBULLISH
16:15BEARISHBULLISHBULLISH
16:10BEARISHBULLISHBULLISH
16:05BEARISHBULLISHBULLISH
16:00BEARISHBULLISHBULLISH
15:55BEARISHBULLISHBULLISH
15:50BEARISHBULLISHBULLISH
15:45BEARISHBULLISHBULLISH
15:40BEARISHBULLISHBULLISH
15:35BEARISHBULLISHBULLISH
15:30BEARISHBULLISHBULLISH
15:25BEARISHBULLISHBULLISH
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
09:35BEARISHNEUTRALBEARISH

📈 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 251 of results (avg 5.9%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 246.406.50$6.451.6%1000.5949
$121.00Jul 247.507.70$7.602.6%20.652
$122.00Jul 246.907.10$7.002.9%10.6213
$126.00Jul 316.907.10$7.002.9%120.5114
$137.00Jul 241.701.75$1.732.9%7330.231.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Jul 249.509.60$9.551.0%210.67511
$130.00Aug 2116.3016.60$16.451.8%1600.5014.4K
$120.00Jul 314.905.00$4.952.0%840.364.4K
$150.00Jul 1724.5025.00$24.752.0%831.0035.9K
$140.00Jul 1714.7015.00$14.852.0%5811.0012.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.63, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Jul 170.250.30$0.2817.9%4590.111.8K
$130.00Jul 170.450.50$0.4810.4%6110.182.1K
$129.00Jul 170.600.65$0.637.9%2300.24879
$150.00Jul 240.600.65$0.637.9%1470.096.4K
$149.00Jul 240.600.70$0.6515.4%240.10539
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Jul 240.250.30$0.2817.9%30.04100
$119.00Jul 170.300.35$0.3215.6%1.5K0.121.5K
$103.00Jul 240.300.35$0.3215.6%--0.0567
$104.00Jul 240.350.40$0.3813.2%10.055
$120.00Jul 170.400.45$0.4311.6%7760.157.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 170 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1719.9023.30$21.6015.7%--0.9918
$110.00Jul 1713.6016.10$14.8516.8%--0.9924
$115.00Jul 179.4011.30$10.3518.4%30.9718
$116.00Jul 178.5010.40$9.4520.1%30.9528
$117.00Jul 177.7011.30$9.5037.9%--0.9340
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Jul 1713.4014.70$14.059.3%521.001.9K
$140.00Jul 1714.7015.00$14.852.0%5811.0012.0K
$141.00Jul 1715.4016.10$15.754.4%271.001.0K
$142.00Jul 1716.0017.30$16.657.8%11.001.5K
$143.00Jul 1714.1019.50$16.8032.1%--1.00229

Most actively traded options today. High liquidity = easy entry/exit. 287 active (total vol 27.4K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 170.050.10$0.0862.5%1.6K0.039.0K
$137.00Jul 241.701.75$1.732.9%7330.231.2K
$135.00Jul 242.052.15$2.104.8%6780.273.0K
$130.00Jul 170.450.50$0.4810.4%6110.182.1K
$135.00Jul 170.100.15$0.1338.5%6060.056.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$119.00Jul 170.300.35$0.3215.6%1.5K0.121.5K
$125.00Jul 171.751.85$1.805.6%1.4K0.469.4K
$130.00Jul 175.005.40$5.207.7%1.3K0.8218.6K
$120.00Jul 170.400.45$0.4311.6%7760.157.3K
$122.00Jul 170.700.80$0.7513.3%6640.241.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 83 strikes (avg 104.3%, max 220.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 28268.1%83.8%220.0%14216.3K
$148.00Jul 17Aug 28250.8%83.6%199.9%55758
$149.00Jul 17Aug 14259.5%89.2%190.8%31.1K
$147.00Jul 17Aug 28241.3%83.3%189.6%321.6K
$146.00Jul 17Aug 28232.3%83.6%177.8%3967
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 28268.1%83.8%220.0%8636.0K
$149.00Jul 17Aug 28259.5%83.6%210.5%--38
$105.00Jul 17Aug 28270.5%91.3%196.2%33.4K
$147.00Jul 17Aug 28241.3%83.3%189.6%--148
$148.00Jul 17Aug 14250.8%89.1%181.4%--111

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 226 found (best R:R 9.00, avg 2.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$141.00Jul 24$0.10$0.90$0.109.00$140.10
$142.00$143.00Jul 24$0.10$0.90$0.109.00$142.10
$146.00$147.00Jul 31$0.10$0.90$0.109.00$146.10
$147.00$148.00Jul 31$0.10$0.90$0.109.00$147.10
$139.00$140.00Jul 24$0.12$0.88$0.127.33$139.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$104.00$103.00Jul 31$0.10$0.90$0.109.00$103.90
$150.00$149.00Aug 28$0.10$0.90$0.109.00$149.90
$120.00$119.00Jul 17$0.11$0.89$0.118.09$119.89
$111.00$110.00Jul 24$0.12$0.88$0.127.33$110.88
$106.00$105.00Jul 31$0.12$0.88$0.127.33$105.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 278 found (best R:R 9.00, avg 1.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$115.00Jul 17$4.50$4.50$0.509.00$114.50
$117.00$119.00Jul 17$1.75$1.75$0.257.00$118.75
$121.00$122.00Jul 17$0.85$0.85$0.155.67$121.85
$115.00$120.00Jul 24$4.05$4.05$0.954.26$119.05
$122.00$123.00Jul 17$0.80$0.80$0.204.00$122.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$131.00$130.00Jul 17$0.90$0.90$0.109.00$130.10
$142.00$141.00Jul 17$0.90$0.90$0.109.00$141.10
$140.00$139.00Aug 7$0.90$0.90$0.109.00$139.10
$130.00$129.00Jul 17$0.85$0.85$0.155.67$129.15
$138.00$137.00Jul 17$0.85$0.85$0.155.67$137.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $1.84, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Jul 24$0.60268.1%90.5%
$149.00Jul 17Jul 24$0.62259.5%89.7%
$148.00Jul 17Jul 24$0.67250.8%88.0%
$147.00Jul 17Jul 24$0.72241.3%86.9%
$146.00Jul 17Jul 24$0.77232.3%85.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Jul 24$0.35268.1%90.5%
$105.00Jul 17Jul 24$0.40270.5%83.6%
$101.00Jul 24Jul 31$0.5287.3%80.5%
$102.00Jul 24Jul 31$0.5787.3%80.3%
$103.00Jul 24Jul 31$0.6386.8%79.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 3.07% of stock, avg 16.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Jul 17$2.05$1.80$3.85$121.15$128.853.07%
$126.00Jul 17$1.58$2.35$3.93$122.07$129.933.14%
$124.00Jul 17$2.60$1.40$4.00$120.00$128.003.19%
$127.00Jul 17$1.17$2.95$4.12$122.88$131.123.29%
$123.00Jul 17$3.30$1.05$4.35$118.65$127.353.47%
$128.00Jul 17$0.88$3.65$4.53$123.47$132.533.62%
$122.00Jul 17$4.10$0.75$4.85$117.15$126.853.87%
$129.00Jul 17$0.63$4.35$4.98$124.02$133.983.98%
$121.00Jul 17$4.95$0.57$5.52$115.48$126.524.41%
$130.00Jul 17$0.48$5.20$5.68$124.32$135.684.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.84% of stock, avg 10.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$121.00Jul 17$0.48$0.57$1.05$119.95$131.05
$129.00$121.00Jul 17$0.63$0.57$1.20$119.80$130.20
$130.00$122.00Jul 17$0.48$0.75$1.23$120.77$131.23
$129.00$122.00Jul 17$0.63$0.75$1.38$120.62$130.38
$128.00$121.00Jul 17$0.88$0.57$1.45$119.55$129.45
$130.00$123.00Jul 17$0.48$1.05$1.53$121.47$131.53
$128.00$122.00Jul 17$0.88$0.75$1.63$120.37$129.63
$129.00$123.00Jul 17$0.63$1.05$1.68$121.32$130.68
$127.00$121.00Jul 17$1.17$0.57$1.74$119.26$128.74
$130.00$124.00Jul 17$0.48$1.40$1.88$122.12$131.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 357 found (best R:R 49.00, avg credit $1.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 14$4.90$0.1049.00$115.10$129.90
110/115125/130Aug 14$4.70$0.3015.67$110.30$129.70
110/115120/125Aug 21$4.55$0.4510.11$110.45$124.55
117/118120/121Jul 24$0.90$0.109.00$117.10$120.90
117/118121/122Jul 24$0.90$0.109.00$117.10$121.90
130/135140/145Aug 21$4.50$0.509.00$130.50$144.50
115/120125/130Aug 21$4.45$0.558.09$115.55$129.45
125/130135/140Aug 21$4.45$0.558.09$125.55$139.45
121/122123/124Jul 17$0.88$0.127.33$121.12$123.88
118/119120/121Jul 24$0.88$0.127.33$118.12$120.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 7$0.10$4.9049.00
$115.00$120.00$125.00Aug 21$0.10$4.9049.00
$121.00$122.00$123.00Jul 17$0.05$0.9519.00
$136.00$137.00$138.00Jul 17$0.05$0.9519.00
$140.00$141.00$142.00Jul 17$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Jul 17$0.05$4.9599.00
$115.00$120.00$125.00Aug 28$0.05$4.9599.00
$110.00$115.00$120.00Aug 14$0.20$4.8024.00
$130.00$135.00$140.00Aug 21$0.20$4.8024.00
$123.00$124.00$125.00Jul 17$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-0.03, 58 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$118.001:2Jul 31-$5.35$2.65
$110.00$120.001:2Aug 14-$8.90$1.10
$134.00$135.001:2Jul 17-$0.08$0.92
$137.00$138.001:2Jul 17-$0.08$0.92
$138.00$139.001:2Jul 17-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Jul 17-$0.03$4.97
$110.00$105.001:2Aug 7-$1.75$3.25
$115.00$110.001:2Aug 7-$2.85$2.15
$110.00$105.001:2Aug 14-$3.00$2.00
$110.00$105.001:2Aug 21-$3.85$1.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 116 found (best yield 9.90%, avg 3.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Aug 28$12.400.523.8%9.90%13.71%1181
$130.00Aug 21$11.500.503.8%9.18%12.99%9894
$134.00Aug 28$10.800.487.0%8.62%15.63%--29
$135.00Aug 28$10.500.477.8%8.38%16.19%24137
$130.00Aug 14$10.300.493.8%8.22%12.03%32133
$136.00Aug 28$10.100.468.6%8.07%16.67%--82
$137.00Aug 28$9.800.459.4%7.83%17.22%--62
$135.00Aug 21$9.600.447.8%7.67%15.47%213.7K
$138.00Aug 28$9.400.4410.2%7.51%17.70%--22
$139.00Aug 28$9.100.4311.0%7.27%18.26%2127

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 18,206
Total Puts 18,432
Put/Call Ratio 1.01
Net Difference -226

Prior's Put/Call Breakdown

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

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