Tour v344
SPCX
SPACE EX TECH SPACEX A
$125.37 -4.38%
(7/17 10:30) ◀
|
Friday, July 17, 2026 (10:35am)
January 2026
|
▶ (7/17 10:40)
◀ 7/17 10:35 ▶

Option Volume

Detail
ℹ
Current (07/17 10:35am) 403,118
Calls: 206,215 (51%)
Puts: 196,903 (49%)
Prior (07/16) 287,216
Calls: 211,719 (74%)
Puts: 75,497 (26%)
Current vs Prior +40.35%
Calls: -2.60% (Calls)
Puts: +160.81% (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 -32.00%
Calls: -33.71%
Puts: -30.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 10:35am) $256.06M
Calls: $42.03M (16%)
Puts: $214.03M (84%)
Prior (07/16) $116.99M
Calls: $32.41M (28%)
Puts: $84.57M (72%)
Current vs Prior +118.88%
Calls: +29.68%
Puts: +153.07%
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 -29.19%
Calls: -61.68%
Puts: -15.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 10:35am) 0.95
Prior (07/16) 0.36
Current vs Prior +167.77%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +0.73%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 10:35am) 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 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 2.59% | 8.57%2.59% | 24.05%
Prior 4.35% | 8.85%4.35% | 24.14%
Current vs Prior -40.37% | -3.08%-40.37% | -0.38%
Prior 7-Day Avg 6.11% | 10.15%7.69% | 24.34%
Current vs 7-Day Avg -57.55% | -15.54%-66.29% | -1.19%
Prior 7-Day Eod 4.35% | 8.85%4.35% | 24.14%
Current vs 7-Day Eod -40.37% | -3.08%-40.37% | -0.38%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.17% | 2.80%
Calls: 6.45% | 3.77%
Puts: 5.88% | 1.83%
Prior 4.36% | 9.54%
Calls: 4.95% | 5.04%
Puts: 3.77% | 14.04%
Current vs Prior +41.51% | -70.65%
Prior 7-Day Avg 4.24% | 4.92%
Calls: 4.11% | 4.50%
Puts: 4.37% | 5.34%
Current vs 7-Day Avg +45.57% | -43.07%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($214.03M) vs calls ($42.03M). Massive premium surge with dollar volume up 119% vs prior. P/C ratio rising 168% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
10:35BEARISHNEUTRALMIXED
10:30BEARISHNEUTRALMIXED
10:25BEARISHNEUTRALMIXED
10:20BEARISHNEUTRALMIXED
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 312 of results (avg 5.3%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 215.605.70$5.651.8%2.4K0.3012.6K
$134.00Jul 242.202.25$2.232.2%2110.28765
$135.00Jul 242.002.05$2.032.5%1.7K0.263.0K
$130.00Aug 2111.5011.80$11.652.6%1660.50894
$135.00Jul 313.803.90$3.852.6%3100.331.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2113.4013.60$13.501.5%8720.4534.1K
$150.00Jul 1724.4024.80$24.601.6%6051.0035.9K
$120.00Jul 242.752.80$2.781.8%3.1K0.322.8K
$120.00Aug 2110.9011.10$11.001.8%7430.3914.5K
$126.00Jul 245.405.50$5.451.8%6070.501.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.68, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Jul 170.500.55$0.539.4%3.1K0.24288
$150.00Jul 240.650.70$0.687.4%1.7K0.096.4K
$149.00Jul 240.700.75$0.736.8%860.10539
$127.00Jul 170.700.80$0.7513.3%4.4K0.331.0K
$148.00Jul 240.700.80$0.7513.3%910.10515
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Jul 170.250.30$0.2817.9%4.0K0.151.0K
$103.00Jul 240.250.30$0.2817.9%150.0467
$105.00Jul 240.300.35$0.3215.6%3440.05781
$106.00Jul 240.350.40$0.3813.2%1110.065
$123.00Jul 170.450.50$0.4810.4%5.0K0.23981

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 182 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1719.6022.30$20.9512.9%20.9918
$110.00Jul 1714.7017.50$16.1017.4%60.9924
$115.00Jul 179.8012.20$11.0021.8%180.9918
$116.00Jul 178.7011.50$10.1027.7%140.9828
$117.00Jul 177.5010.40$8.9532.4%160.9840
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Jul 1711.3012.00$11.656.0%1.1K1.003.4K
$138.00Jul 1712.3013.30$12.807.8%1811.002.7K
$139.00Jul 1713.3014.30$13.807.2%2101.001.9K
$140.00Jul 1714.5014.80$14.652.0%5.1K1.0012.0K
$141.00Jul 1714.6015.80$15.207.9%1261.001.0K

Most actively traded options today. High liquidity = easy entry/exit. 384 active (total vol 235.9K, top 10.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 170.200.25$0.2321.7%8.4K0.122.1K
$125.00Jul 171.501.60$1.556.5%6.8K0.55797
$126.00Jul 171.001.10$1.059.5%5.1K0.431.3K
$129.00Jul 170.300.40$0.3528.6%4.8K0.18879
$127.00Jul 170.700.80$0.7513.3%4.4K0.331.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 174.705.00$4.856.2%10.0K0.8818.6K
$125.00Jul 171.101.20$1.158.7%9.5K0.459.4K
$135.00Jul 179.509.90$9.704.1%8.5K0.9424.8K
$120.00Jul 170.100.15$0.1338.5%7.6K0.077.3K
$125.00Aug 710.2010.50$10.352.9%5.8K0.463.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 87 strikes (avg 93.1%, max 284.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Jul 31294.5%76.5%284.9%820
$150.00Jul 17Aug 28290.6%86.0%238.0%63116.3K
$149.00Jul 17Aug 28281.3%85.8%227.8%181.0K
$148.00Jul 17Aug 28271.9%86.3%215.2%97758
$147.00Jul 17Aug 28261.6%86.0%204.1%771.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 28290.6%86.0%238.0%63336.0K
$105.00Jul 17Aug 28294.5%88.9%231.2%1723.4K
$149.00Jul 17Aug 28281.3%85.8%227.8%--38
$147.00Jul 17Aug 28261.6%86.0%204.1%2148
$148.00Jul 17Aug 14271.9%89.5%203.7%1111

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 9.00, avg 2.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$141.00Jul 24$0.10$0.90$0.109.00$140.10
$147.00$148.00Jul 31$0.10$0.90$0.109.00$147.10
$142.00$143.00Jul 24$0.11$0.89$0.118.09$142.11
$143.00$144.00Jul 31$0.11$0.89$0.118.09$143.11
$129.00$130.00Jul 17$0.12$0.88$0.127.33$129.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$122.00$121.00Jul 17$0.10$0.90$0.109.00$121.90
$105.00$104.00Jul 31$0.10$0.90$0.109.00$104.90
$111.00$110.00Jul 24$0.12$0.88$0.127.33$110.88
$112.00$111.00Jul 24$0.13$0.87$0.136.69$111.87
$107.00$106.00Jul 31$0.13$0.87$0.136.69$106.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 294 found (best R:R 32.33, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$110.00Jul 17$4.85$4.85$0.1532.33$109.85
$105.00$110.00Jul 31$4.30$4.30$0.706.14$109.30
$114.00$115.00Jul 24$0.85$0.85$0.155.67$114.85
$110.00$115.00Jul 31$4.25$4.25$0.755.67$114.25
$102.00$105.00Jul 24$2.50$2.50$0.505.00$104.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$146.00$145.00Jul 17$0.90$0.90$0.109.00$145.10
$142.00$141.00Jul 31$0.90$0.90$0.109.00$141.10
$149.00$148.00Aug 7$0.90$0.90$0.109.00$148.10
$129.00$128.00Jul 17$0.85$0.85$0.155.67$128.15
$130.00$129.00Jul 17$0.85$0.85$0.155.67$129.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $1.88, cheapest $0.29)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Jul 24$0.65290.6%92.3%
$105.00Jul 17Jul 24$0.70294.5%80.2%
$149.00Jul 17Jul 24$0.70281.3%91.4%
$148.00Jul 17Jul 24$0.72271.9%89.6%
$147.00Jul 17Jul 24$0.77261.6%88.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Jul 24$0.29294.5%80.2%
$146.00Jul 17Jul 24$0.45251.8%87.3%
$101.00Jul 24Jul 31$0.4587.6%78.8%
$102.00Jul 24Jul 31$0.5284.3%78.1%
$103.00Jul 24Jul 31$0.5784.2%77.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 2.15% of stock, avg 16.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Jul 17$1.55$1.15$2.70$122.30$127.702.15%
$126.00Jul 17$1.05$1.70$2.75$123.25$128.752.19%
$124.00Jul 17$2.10$0.75$2.85$121.15$126.852.27%
$127.00Jul 17$0.75$2.40$3.15$123.85$130.152.51%
$123.00Jul 17$2.90$0.48$3.38$119.62$126.382.70%
$128.00Jul 17$0.53$3.15$3.68$124.32$131.682.94%
$122.00Jul 17$3.70$0.28$3.98$118.02$125.983.17%
$129.00Jul 17$0.35$4.00$4.35$124.65$133.353.47%
$121.00Jul 17$4.30$0.18$4.48$116.52$125.483.57%
$130.00Jul 17$0.23$4.85$5.08$124.92$135.084.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.33% of stock, avg 10.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$121.00Jul 17$0.23$0.18$0.41$120.59$130.41
$130.00$122.00Jul 17$0.23$0.28$0.51$121.49$130.51
$129.00$121.00Jul 17$0.35$0.18$0.53$120.47$129.53
$129.00$122.00Jul 17$0.35$0.28$0.63$121.37$129.63
$128.00$121.00Jul 17$0.53$0.18$0.71$120.29$128.71
$130.00$123.00Jul 17$0.23$0.48$0.71$122.29$130.71
$128.00$122.00Jul 17$0.53$0.28$0.81$121.19$128.81
$129.00$123.00Jul 17$0.35$0.48$0.83$122.17$129.83
$127.00$121.00Jul 17$0.75$0.18$0.93$120.07$127.93
$130.00$124.00Jul 17$0.23$0.75$0.98$123.02$130.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 281 found (best R:R 19.00, avg credit $2.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 14$4.75$0.2519.00$115.25$129.75
115/120125/130Aug 28$4.65$0.3513.29$115.35$129.65
130/135140/145Aug 21$4.55$0.4510.11$130.45$144.55
110/115120/125Aug 28$4.55$0.4510.11$110.45$124.55
118/119121/122Jul 24$0.90$0.109.00$118.10$121.90
111/112116/118Jul 31$1.80$0.209.00$110.20$117.80
112/113116/118Jul 31$1.80$0.209.00$111.20$117.80
113/114116/118Jul 31$1.80$0.209.00$112.20$117.80
135/140145/150Aug 21$4.50$0.509.00$135.50$149.50
136/137138/139Aug 28$0.90$0.109.00$136.10$138.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 28$0.15$4.8532.33
$120.00$125.00$130.00Aug 21$0.20$4.8024.00
$140.00$145.00$150.00Aug 21$0.20$4.8024.00
$124.00$125.00$126.00Jul 17$0.05$0.9519.00
$132.00$133.00$134.00Jul 17$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.15$4.8532.33
$135.00$140.00$145.00Aug 21$0.20$4.8024.00
$117.00$118.00$119.00Jul 17$0.05$0.9519.00
$120.00$121.00$122.00Jul 17$0.05$0.9519.00
$123.00$124.00$125.00Jul 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. 53 found (best net $-0.03, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$131.00$132.001:2Jul 17-$0.08$0.92
$133.00$134.001:2Jul 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
$129.00$130.001:2Jul 17-$0.11$0.89
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-$1.70$3.30
$115.00$110.001:2Aug 7-$2.65$2.35
$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. 115 found (best yield 9.89%, avg 3.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Aug 28$12.400.513.7%9.89%13.58%5981
$130.00Aug 21$11.500.503.7%9.17%12.87%166894
$134.00Aug 28$10.900.476.9%8.69%15.58%1429
$135.00Aug 28$10.500.467.7%8.38%16.06%40137
$130.00Aug 14$10.300.493.7%8.22%11.91%77133
$136.00Aug 28$10.200.458.5%8.14%16.61%182
$137.00Aug 28$9.800.439.3%7.82%17.09%362
$135.00Aug 21$9.600.447.7%7.66%15.34%2983.7K
$138.00Aug 28$9.500.4210.1%7.58%17.65%922
$139.00Aug 28$9.200.4110.9%7.34%18.21%9127

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 206,215
Total Puts 196,903
Put/Call Ratio 0.95
Net Difference 9,312

Prior's Put/Call Breakdown

Total Calls 211,719
Total Puts 75,497
Put/Call Ratio 0.36
Net Difference 136,222

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