Tour v345
SPCX
SPACE EX TECH SPACEX A
$124.87 -4.76%
(7/17 10:50) ◀
|
Friday, July 17, 2026 (10:55am)
January 2026
|
▶ (7/17 11:00)
◀ 7/17 10:55 ▶

Option Volume

Detail
ℹ
Current (07/17 10:55am) 435,480
Calls: 221,261 (51%)
Puts: 214,219 (49%)
Prior (07/16) 328,206
Calls: 237,607 (72%)
Puts: 90,599 (28%)
Current vs Prior +32.68%
Calls: -6.88% (Calls)
Puts: +136.45% (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 -26.54%
Calls: -28.87%
Puts: -23.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 10:55am) $287.44M
Calls: $44.78M (16%)
Puts: $242.66M (84%)
Prior (07/16) $140.99M
Calls: $37.01M (26%)
Puts: $103.98M (74%)
Current vs Prior +103.88%
Calls: +21.02%
Puts: +133.37%
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 -20.51%
Calls: -59.17%
Puts: -3.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 10:55am) 0.97
Prior (07/16) 0.38
Current vs Prior +153.92%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +2.14%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 10:55am) 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 2.43% | 8.57%2.43% | 23.86%
Prior 4.35% | 8.85%4.35% | 24.14%
Current vs Prior -44.19% | -3.15%-44.19% | -1.14%
Prior 7-Day Avg 6.11% | 10.15%7.69% | 24.34%
Current vs 7-Day Avg -60.26% | -15.59%-68.45% | -1.95%
Prior 7-Day Eod 4.35% | 8.85%4.35% | 24.14%
Current vs 7-Day Eod -44.19% | -3.15%-44.19% | -1.14%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.29% | 1.87%
Calls: 2.89% | 1.80%
Puts: 7.69% | 1.94%
Prior 4.36% | 9.54%
Calls: 4.95% | 5.04%
Puts: 3.77% | 14.04%
Current vs Prior +21.33% | -80.40%
Prior 7-Day Avg 4.24% | 4.92%
Calls: 4.11% | 4.50%
Puts: 4.37% | 5.34%
Current vs 7-Day Avg +24.81% | -61.98%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($242.66M) vs calls ($44.78M). Massive premium surge with dollar volume up 104% vs prior. P/C ratio rising 154% - 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
10:55BEARISHNEUTRALMIXED
10:50BEARISHNEUTRALMIXED
10:45BEARISHNEUTRALMIXED
10:40BEARISHNEUTRALMIXED
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 328 of results (avg 5.1%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2113.5013.70$13.601.5%1370.55156
$122.00Jul 246.606.70$6.651.5%1240.6113
$123.00Jul 246.006.10$6.051.7%2480.5849
$130.00Aug 2111.3011.50$11.401.8%2030.49894
$131.00Jul 242.802.85$2.831.8%2040.34309
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Jul 247.507.60$7.551.3%1480.60669
$145.00Jul 1720.0020.30$20.151.5%7730.998.3K
$149.00Jul 1723.9024.30$24.101.7%--0.9921
$120.00Jul 242.902.95$2.931.7%3.3K0.332.8K
$134.00Jul 2411.1011.30$11.201.8%1140.73824

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.67, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Jul 170.300.35$0.3215.6%3.3K0.18288
$127.00Jul 170.500.55$0.539.4%5.0K0.271.0K
$149.00Jul 240.600.70$0.6515.4%930.09539
$148.00Jul 240.650.70$0.687.4%990.10515
$147.00Jul 240.700.75$0.736.8%370.10249
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 240.250.30$0.2817.9%150.0467
$122.00Jul 170.300.35$0.3215.6%4.4K0.181.0K
$105.00Jul 240.350.40$0.3813.2%3510.06781
$107.00Jul 240.450.50$0.4810.4%150.0742
$123.00Jul 170.500.55$0.539.4%5.4K0.27981

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 184 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1724.7026.60$25.657.4%181.0092
$105.00Jul 1719.7020.70$20.205.0%31.0018
$110.00Jul 1714.7017.50$16.1017.4%61.0024
$115.00Jul 179.7012.20$10.9522.8%191.0018
$116.00Jul 178.7011.30$10.0026.0%151.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Jul 1720.2021.70$20.957.2%--0.99192
$147.00Jul 1721.1022.50$21.806.4%--0.9954
$148.00Jul 1722.1023.30$22.705.3%--0.9937
$149.00Jul 1723.9024.30$24.101.7%--0.9921
$143.00Jul 1716.8018.70$17.7510.7%100.99229

Most actively traded options today. High liquidity = easy entry/exit. 389 active (total vol 248.4K, top 10.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 170.150.20$0.1827.8%9.1K0.102.1K
$125.00Jul 171.151.25$1.208.3%7.8K0.49797
$126.00Jul 170.750.80$0.786.4%6.1K0.371.3K
$129.00Jul 170.200.25$0.2321.7%5.1K0.13879
$127.00Jul 170.500.55$0.539.4%5.0K0.271.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 171.251.35$1.307.7%10.4K0.519.4K
$130.00Jul 175.205.40$5.303.8%10.3K0.9018.6K
$135.00Jul 1710.1010.30$10.202.0%8.8K0.9824.8K
$120.00Jul 170.100.15$0.1338.5%8.2K0.087.3K
$125.00Aug 710.5010.70$10.601.9%7.8K0.463.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 86 strikes (avg 96.3%, max 319.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 28370.6%88.3%319.8%20103
$105.00Jul 17Jul 31297.5%76.8%287.4%920
$149.00Jul 17Aug 28295.1%87.8%236.0%311.0K
$148.00Jul 17Aug 28285.4%87.6%225.6%105758
$147.00Jul 17Aug 28274.9%87.7%213.3%811.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 28370.6%88.3%319.8%75122.6K
$105.00Jul 17Aug 28297.5%87.5%240.1%1833.4K
$149.00Jul 17Aug 28295.1%87.8%236.0%138
$148.00Jul 17Aug 14285.4%89.5%218.7%1111
$147.00Jul 17Aug 28274.9%87.7%213.3%2148

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 9.00, avg 2.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$139.00$140.00Jul 24$0.10$0.90$0.109.00$139.10
$145.00$146.00Jul 31$0.10$0.90$0.109.00$145.10
$140.00$141.00Jul 24$0.13$0.87$0.136.69$140.13
$136.00$137.00Jul 24$0.15$0.85$0.155.67$136.15
$139.00$140.00Jul 31$0.15$0.85$0.155.67$139.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$102.00$101.00Jul 31$0.10$0.90$0.109.00$101.90
$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
$122.00$121.00Jul 17$0.14$0.86$0.146.14$121.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 284 found (best R:R 13.29, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$110.00Jul 24$4.65$4.65$0.3513.29$109.65
$105.00$110.00Jul 31$4.60$4.60$0.4011.50$109.60
$100.00$110.00Aug 7$8.75$8.75$1.257.00$108.75
$117.00$118.00Jul 24$0.85$0.85$0.155.67$117.85
$105.00$110.00Jul 17$4.10$4.10$0.904.56$109.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$129.00$128.00Jul 17$0.90$0.90$0.109.00$128.10
$148.00$147.00Jul 17$0.90$0.90$0.109.00$147.10
$149.00$148.00Jul 31$0.90$0.90$0.109.00$148.10
$149.00$148.00Aug 7$0.90$0.90$0.109.00$148.10
$132.00$131.00Jul 17$0.85$0.85$0.155.67$131.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $1.85, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Jul 24$0.25297.5%81.5%
$149.00Jul 17Jul 24$0.62295.1%90.5%
$115.00Jul 17Jul 24$0.65154.9%73.5%
$148.00Jul 17Jul 24$0.65285.4%88.8%
$147.00Jul 17Jul 24$0.70274.9%87.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Jul 24$0.15370.6%85.9%
$105.00Jul 17Jul 24$0.35297.5%81.5%
$101.00Jul 24Jul 31$0.4786.6%78.9%
$142.00Jul 17Jul 24$0.55223.8%82.1%
$102.00Jul 24Jul 31$0.5783.2%78.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 2.00% of stock, avg 16.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Jul 17$1.20$1.30$2.50$122.50$127.502.00%
$124.00Jul 17$1.73$0.85$2.58$121.42$126.582.07%
$126.00Jul 17$0.78$1.90$2.68$123.32$128.682.15%
$123.00Jul 17$2.45$0.53$2.98$120.02$125.982.39%
$127.00Jul 17$0.53$2.63$3.16$123.84$130.162.53%
$122.00Jul 17$3.25$0.32$3.57$118.43$125.572.86%
$128.00Jul 17$0.32$3.45$3.77$124.23$131.773.02%
$121.00Jul 17$4.15$0.18$4.33$116.67$125.333.47%
$129.00Jul 17$0.23$4.35$4.58$124.42$133.583.67%
$120.00Jul 17$5.30$0.13$5.43$114.57$125.434.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 0.29% of stock, avg 10.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$129.00$120.00Jul 17$0.23$0.13$0.36$119.64$129.36
$129.00$121.00Jul 17$0.23$0.18$0.41$120.59$129.41
$128.00$120.00Jul 17$0.32$0.13$0.45$119.55$128.45
$128.00$121.00Jul 17$0.32$0.18$0.50$120.50$128.50
$129.00$122.00Jul 17$0.23$0.32$0.55$121.45$129.55
$128.00$122.00Jul 17$0.32$0.32$0.64$121.36$128.64
$127.00$120.00Jul 17$0.53$0.13$0.66$119.34$127.66
$127.00$121.00Jul 17$0.53$0.18$0.71$120.29$127.71
$129.00$123.00Jul 17$0.23$0.53$0.76$122.24$129.76
$127.00$122.00Jul 17$0.53$0.32$0.85$121.15$127.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 259 found (best R:R 24.00, avg credit $2.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Aug 28$4.80$0.2024.00$110.20$124.80
101/102105/110Jul 31$4.70$0.3015.67$97.30$109.70
115/120125/130Aug 14$4.70$0.3015.67$115.30$129.70
105/110115/120Aug 21$4.60$0.4011.50$105.40$119.60
112/113118/119Jul 24$0.90$0.109.00$112.10$118.90
115/120125/130Aug 21$4.50$0.509.00$115.50$129.50
105/110120/125Aug 28$4.50$0.509.00$105.50$124.50
111/112118/119Jul 24$0.88$0.127.33$111.12$118.88
115/116119/120Jul 24$0.88$0.127.33$115.12$119.88
110/115120/125Aug 14$4.40$0.607.33$110.60$124.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 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
$131.00$132.00$133.00Jul 17$0.05$0.9519.00
$133.00$134.00$135.00Jul 17$0.05$0.9519.00
$125.00$126.00$127.00Jul 24$0.05$0.9519.00
$127.00$128.00$129.00Jul 24$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 28$0.05$4.9599.00
$110.00$115.00$120.00Aug 28$0.15$4.8532.33
$105.00$110.00$115.00Aug 21$0.20$4.8024.00
$120.00$125.00$130.00Aug 21$0.20$4.8024.00
$117.00$118.00$119.00Jul 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. 57 found (best net $-0.03, 57 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$131.001:2Jul 17-$0.08$0.92
$132.00$133.001:2Jul 17-$0.08$0.92
$127.00$128.001:2Jul 17-$0.11$0.89
$129.00$130.001:2Jul 17-$0.13$0.87
$128.00$129.001:2Jul 17-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Jul 17-$0.03$4.97
$110.00$105.001:2Jul 17-$0.03$4.97
$115.00$110.001:2Jul 17-$0.03$4.97
$105.00$100.001:2Aug 7-$0.98$4.02
$110.00$105.001:2Aug 7-$1.76$3.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 11.13%, avg 3.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Aug 28$13.900.550.1%11.13%11.24%10718
$125.00Aug 21$13.500.550.1%10.81%10.92%137156
$130.00Aug 28$12.200.504.1%9.77%13.88%6381
$125.00Aug 14$12.100.550.1%9.69%9.79%2217
$130.00Aug 21$11.300.494.1%9.05%13.16%203894
$134.00Aug 28$10.700.467.3%8.57%15.88%1429
$135.00Aug 28$10.400.458.1%8.33%16.44%42137
$125.00Aug 7$10.300.540.1%8.25%8.35%13756
$130.00Aug 14$10.100.484.1%8.09%12.20%128133
$136.00Aug 28$10.000.448.9%8.01%16.92%282

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 221,261
Total Puts 214,219
Put/Call Ratio 0.97
Net Difference 7,042

Prior's Put/Call Breakdown

Total Calls 237,607
Total Puts 90,599
Put/Call Ratio 0.38
Net Difference 147,008

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