Tour v344
SPCX
SPACE EX TECH SPACEX A
$125.85 -4.02%
(7/17 10:10) ◀
|
Friday, July 17, 2026 (10:15am)
January 2026
|
▶ (7/17 10:20)
◀ 7/17 10:15 ▶

Option Volume

Detail
ℹ
Current (07/17 10:15am) 272,220
Calls: 107,117 (39%)
Puts: 165,103 (61%)
Prior (07/16) 235,675
Calls: 169,309 (72%)
Puts: 66,366 (28%)
Current vs Prior +15.51%
Calls: -36.73% (Calls)
Puts: +148.78% (Puts)
Prior 7-Day Total 4,149,533
Calls: 2,177,576 (52%)
Puts: 1,971,957 (48%)
Prior 7-Day Average 592,790
Calls: 311,082 (52%)
Puts: 281,708 (48%)
Current vs Prior 7-Day Avg -54.08%
Calls: -65.57%
Puts: -41.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 10:15am) $206.94M
Calls: $34.62M (17%)
Puts: $172.31M (83%)
Prior (07/16) $96.64M
Calls: $26.66M (28%)
Puts: $69.97M (72%)
Current vs Prior +114.14%
Calls: +29.85%
Puts: +146.25%
Prior 7-Day Total $2.53B
Calls: $767.76M (30%)
Puts: $1.76B (70%)
Prior 7-Day Average $361.59M
Calls: $109.68M (30%)
Puts: $251.91M (70%)
Current vs Prior 7-Day Avg -42.77%
Calls: -68.43%
Puts: -31.60%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 10:15am) 1.54
Prior (07/16) 0.39
Current vs Prior +293.22%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +62.60%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 10:15am) 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 19,265,333
Calls: 9,644,585 (50%)
Puts: 9,620,748 (50%)
Prior 7-Day Average 2,752,190
Calls: 1,377,797 (50%)
Puts: 1,374,392 (50%)
Current vs Prior 7-Day Avg +20.06%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.82% | 8.50%2.82% | 23.96%
Prior 4.35% | 8.85%4.35% | 24.14%
Current vs Prior -35.12% | -3.90%-35.12% | -0.76%
Prior 7-Day Avg 6.11% | 10.15%7.69% | 24.34%
Current vs 7-Day Avg -53.81% | -16.25%-63.32% | -1.57%
Prior 7-Day Eod 4.35% | 8.85%4.35% | 24.14%
Current vs 7-Day Eod -35.12% | -3.90%-35.12% | -0.76%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.69% | 3.75%
Calls: 5.13% | 3.64%
Puts: 6.25% | 3.85%
Prior 4.36% | 9.54%
Calls: 4.95% | 5.04%
Puts: 3.77% | 14.04%
Current vs Prior +30.50% | -60.69%
Prior 7-Day Avg 4.24% | 4.92%
Calls: 4.11% | 4.50%
Puts: 4.37% | 5.34%
Current vs 7-Day Avg +34.24% | -23.76%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($172.31M) vs calls ($34.62M). Massive premium surge with dollar volume up 114% vs prior. Extreme bearish P/C ratio of 1.54 - heavy put buying. P/C ratio rising 293% - increased hedging/bearish 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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
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 323 of results (avg 5.3%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 215.605.70$5.651.8%1.8K0.3012.6K
$126.00Jul 245.005.10$5.052.0%5820.5194
$135.00Jul 242.052.10$2.082.4%1.4K0.273.0K
$130.00Aug 2111.7012.00$11.852.5%1590.50894
$122.00Jul 247.107.30$7.202.8%1020.6413
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Jul 248.909.00$8.951.1%980.66511
$131.00Jul 248.208.30$8.251.2%680.63677
$120.00Aug 77.707.80$7.751.3%6040.376.5K
$150.00Aug 2129.6030.00$29.801.3%4.6K0.7019.7K
$125.00Aug 2113.2013.40$13.301.5%6420.4434.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.64, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 170.350.40$0.3813.2%6.5K0.162.1K
$150.00Jul 240.600.65$0.637.9%1.3K0.096.4K
$149.00Jul 240.600.70$0.6515.4%740.09539
$148.00Jul 240.650.75$0.7014.3%810.10515
$128.00Jul 170.700.75$0.736.8%2.6K0.30288
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 240.250.30$0.2817.9%140.0467
$122.00Jul 170.300.35$0.3215.6%3.6K0.161.0K
$105.00Jul 240.300.35$0.3215.6%2280.05781
$106.00Jul 240.350.40$0.3813.2%870.065
$107.00Jul 240.400.45$0.4311.6%150.0742

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 184 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1719.5022.20$20.8512.9%10.9918
$110.00Jul 1715.5017.40$16.4511.6%60.9924
$115.00Jul 1710.5012.20$11.3515.0%180.9918
$116.00Jul 178.7011.50$10.1027.7%140.9828
$117.00Jul 178.5010.40$9.4520.1%110.9740
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Jul 1711.0011.50$11.254.4%1.1K1.003.4K
$138.00Jul 1711.9012.40$12.154.1%921.002.7K
$139.00Jul 1713.0013.50$13.253.8%1991.001.9K
$140.00Jul 1714.0014.40$14.202.8%5.0K1.0012.0K
$141.00Jul 1714.9015.40$15.153.3%1241.001.0K

Most actively traded options today. High liquidity = easy entry/exit. 380 active (total vol 200.1K, top 8.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 170.350.40$0.3813.2%6.5K0.162.1K
$125.00Jul 171.902.00$1.955.1%6.0K0.59797
$129.00Jul 170.450.55$0.5020.0%4.3K0.22879
$126.00Jul 171.401.45$1.423.5%4.0K0.491.3K
$127.00Jul 171.001.05$1.024.9%3.3K0.391.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 174.304.60$4.456.7%8.6K0.8418.6K
$135.00Jul 179.009.50$9.255.4%7.9K0.9524.8K
$125.00Jul 171.051.15$1.109.1%7.7K0.419.4K
$120.00Jul 170.100.15$0.1338.5%6.5K0.077.3K
$125.00Jul 244.604.80$4.704.3%5.3K0.4610.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 88 strikes (avg 92.5%, max 279.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Jul 31291.2%76.6%279.9%720
$150.00Jul 17Aug 28276.6%85.7%222.8%53716.3K
$149.00Jul 17Aug 28267.5%85.5%212.9%221.0K
$148.00Jul 17Aug 28257.6%85.6%201.0%99758
$147.00Jul 17Aug 28248.2%85.6%189.9%741.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Aug 28291.2%88.9%227.5%1713.4K
$150.00Jul 17Aug 28276.6%85.7%222.8%54236.0K
$149.00Jul 17Aug 28267.5%85.5%212.9%--38
$148.00Jul 17Aug 14257.6%88.1%192.4%1111
$147.00Jul 17Aug 28248.2%85.6%189.9%2148

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 9.00, avg 2.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$142.00$143.00Jul 24$0.10$0.90$0.109.00$142.10
$144.00$145.00Jul 24$0.10$0.90$0.109.00$144.10
$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
$129.00$130.00Jul 17$0.12$0.88$0.127.33$129.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$121.00$120.00Jul 17$0.10$0.90$0.109.00$120.90
$107.00$106.00Jul 31$0.10$0.90$0.109.00$106.90
$110.00$109.00Jul 24$0.11$0.89$0.118.09$109.89
$113.00$112.00Jul 24$0.14$0.86$0.146.14$112.86
$114.00$113.00Jul 24$0.15$0.85$0.155.67$113.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 295 found (best R:R 19.00, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$102.00$105.00Jul 24$2.85$2.85$0.1519.00$104.85
$105.00$110.00Jul 24$4.75$4.75$0.2519.00$109.75
$115.00$117.00Jul 24$1.85$1.85$0.1512.33$116.85
$117.00$118.00Jul 17$0.90$0.90$0.109.00$117.90
$105.00$110.00Jul 17$4.40$4.40$0.607.33$109.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$142.00$141.00Aug 14$0.90$0.90$0.109.00$141.10
$142.00$141.00Aug 28$0.90$0.90$0.109.00$141.10
$133.00$132.00Jul 17$0.85$0.85$0.155.67$132.15
$148.00$147.00Jul 17$0.85$0.85$0.155.67$147.15
$137.00$136.00Jul 24$0.85$0.85$0.155.67$136.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $1.80, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.05223.5%77.3%
$105.00Jul 17Jul 24$0.40291.2%81.6%
$150.00Jul 17Jul 24$0.60276.6%88.9%
$149.00Jul 17Jul 24$0.62267.5%87.2%
$148.00Jul 17Jul 24$0.67257.6%86.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Jul 24$0.29291.2%81.6%
$101.00Jul 24Jul 31$0.4288.9%79.4%
$102.00Jul 24Jul 31$0.5087.3%79.4%
$103.00Jul 24Jul 31$0.5285.5%77.9%
$142.00Jul 17Jul 24$0.55199.1%80.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 2.40% of stock, avg 15.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$126.00Jul 17$1.42$1.60$3.02$122.98$129.022.40%
$125.00Jul 17$1.95$1.10$3.05$121.95$128.052.42%
$127.00Jul 17$1.02$2.20$3.22$123.78$130.222.56%
$124.00Jul 17$2.58$0.75$3.33$120.67$127.332.65%
$128.00Jul 17$0.73$2.90$3.63$124.37$131.632.88%
$123.00Jul 17$3.35$0.48$3.83$119.17$126.833.04%
$129.00Jul 17$0.50$3.70$4.20$124.80$133.203.34%
$122.00Jul 17$4.15$0.32$4.47$117.53$126.473.55%
$130.00Jul 17$0.38$4.45$4.83$125.17$134.833.84%
$121.00Jul 17$4.95$0.23$5.18$115.82$126.184.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.48% of stock, avg 10.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$121.00Jul 17$0.38$0.23$0.61$120.39$130.61
$130.00$122.00Jul 17$0.38$0.32$0.70$121.30$130.70
$129.00$121.00Jul 17$0.50$0.23$0.73$120.27$129.73
$129.00$122.00Jul 17$0.50$0.32$0.82$121.18$129.82
$130.00$123.00Jul 17$0.38$0.48$0.86$122.14$130.86
$128.00$121.00Jul 17$0.73$0.23$0.96$120.04$128.96
$129.00$123.00Jul 17$0.50$0.48$0.98$122.02$129.98
$128.00$122.00Jul 17$0.73$0.32$1.05$120.95$129.05
$130.00$124.00Jul 17$0.38$0.75$1.13$122.87$131.13
$128.00$123.00Jul 17$0.73$0.48$1.21$121.79$129.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 262 found (best R:R 15.67, avg credit $2.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 28$4.70$0.3015.67$115.30$129.70
115/120125/130Aug 14$4.60$0.4011.50$115.40$129.60
113/114119/120Jul 24$0.90$0.109.00$113.10$119.90
105/106115/116Jul 31$0.90$0.109.00$105.10$115.90
107/108115/116Jul 31$0.90$0.109.00$107.10$115.90
113/114116/118Jul 31$1.80$0.209.00$112.20$117.80
113/114118/119Jul 31$0.90$0.109.00$113.10$118.90
114/115116/118Jul 31$1.80$0.209.00$113.20$117.80
114/115118/119Jul 31$0.90$0.109.00$114.10$118.90
134/135136/137Aug 7$0.90$0.109.00$134.10$136.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 14$0.15$4.8532.33
$135.00$140.00$145.00Aug 21$0.15$4.8532.33
$133.00$134.00$135.00Jul 17$0.05$0.9519.00
$136.00$137.00$138.00Jul 17$0.05$0.9519.00
$120.00$121.00$122.00Jul 24$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.20$4.8024.00
$127.00$128.00$129.00Jul 24$0.05$0.9519.00
$131.00$132.00$133.00Jul 24$0.05$0.9519.00
$134.00$135.00$136.00Jul 24$0.05$0.9519.00
$137.00$138.00$139.00Jul 24$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. 56 found (best net $-0.03, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$132.00$133.001:2Jul 17-$0.08$0.92
$134.00$135.001:2Jul 17-$0.08$0.92
$135.00$136.001:2Jul 17-$0.08$0.92
$131.00$132.001:2Jul 17-$0.11$0.89
$130.00$131.001:2Jul 17-$0.12$0.88
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-$1.61$3.39
$115.00$110.001:2Aug 7-$2.60$2.40
$110.00$105.001:2Aug 14-$2.85$2.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 116 found (best yield 10.01%, avg 3.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Aug 28$12.600.513.3%10.01%13.31%5781
$130.00Aug 21$11.700.503.3%9.30%12.59%159894
$134.00Aug 28$11.000.476.5%8.74%15.22%1429
$135.00Aug 28$10.600.467.3%8.42%15.69%37137
$130.00Aug 14$10.400.493.3%8.26%11.56%65133
$136.00Aug 28$10.300.458.1%8.18%16.25%182
$137.00Aug 28$10.000.448.9%7.95%16.81%362
$135.00Aug 21$9.700.457.3%7.71%14.98%2453.7K
$138.00Aug 28$9.600.439.7%7.63%17.28%922
$139.00Aug 28$9.300.4210.4%7.39%17.84%7127

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 107,117
Total Puts 165,103
Put/Call Ratio 1.54
Net Difference -57,986

Prior's Put/Call Breakdown

Total Calls 169,309
Total Puts 66,366
Put/Call Ratio 0.39
Net Difference 102,943

Prior 7-Day Put/Call Summary

Total Calls 2,177,576
Total Puts 1,971,957
Average Put/Call Ratio 0.95
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