Tour v345
SPCX
SPACE EX TECH SPACEX A
$124.34 -5.17%
(7/17 10:55) ◀
|
Friday, July 17, 2026 (11:00am)
January 2026
|
▶ (7/17 11:05)
◀ 7/17 11:00 ▶

Option Volume

Detail
ℹ
Current (07/17 11:00am) 456,642
Calls: 226,970 (50%)
Puts: 229,672 (50%)
Prior (07/16) 336,703
Calls: 243,305 (72%)
Puts: 93,398 (28%)
Current vs Prior +35.62%
Calls: -6.71% (Calls)
Puts: +145.91% (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 -22.97%
Calls: -27.04%
Puts: -18.47%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 11:00am) $310.12M
Calls: $45.88M (15%)
Puts: $264.25M (85%)
Prior (07/16) $145.81M
Calls: $41.83M (29%)
Puts: $103.97M (71%)
Current vs Prior +112.69%
Calls: +9.66%
Puts: +154.15%
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 -14.23%
Calls: -58.17%
Puts: +4.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 11:00am) 1.01
Prior (07/16) 0.38
Current vs Prior +163.60%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +6.75%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 11:00am) 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 2.44% | 8.69%2.44% | 24.05%
Prior 4.35% | 8.85%4.35% | 24.14%
Current vs Prior -43.94% | -1.82%-43.94% | -0.38%
Prior 7-Day Avg 6.11% | 10.15%7.69% | 24.34%
Current vs 7-Day Avg -60.09% | -14.44%-68.31% | -1.19%
Prior 7-Day Eod 4.35% | 8.85%4.35% | 24.14%
Current vs 7-Day Eod -43.94% | -1.82%-43.94% | -0.38%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.10% | 3.71%
Calls: 7.14% | 3.77%
Puts: 3.07% | 3.64%
Prior 4.36% | 9.54%
Calls: 4.95% | 5.04%
Puts: 3.77% | 14.04%
Current vs Prior +16.97% | -61.11%
Prior 7-Day Avg 4.24% | 4.92%
Calls: 4.11% | 4.50%
Puts: 4.37% | 5.34%
Current vs 7-Day Avg +20.32% | -24.57%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($264.25M) vs calls ($45.88M). Massive premium surge with dollar volume up 113% vs prior. Slightly bearish P/C ratio of 1.01. P/C ratio rising 164% - increased hedging/bearish positioning.

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 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
11:00BEARISHNEUTRALBEARISH
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 317 of results (avg 5.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 244.804.90$4.852.1%1.1K0.50338
$133.00Jul 242.202.25$2.232.2%2.4K0.28510
$130.00Aug 2111.2011.50$11.352.6%2200.49894
$120.00Jul 247.407.60$7.502.7%2970.65221
$128.00Jul 243.603.70$3.652.7%3390.4113
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 248.608.70$8.651.2%9260.648.6K
$130.00Aug 2116.9017.10$17.001.2%1.3K0.5114.4K
$119.00Jul 242.802.85$2.831.8%1.9K0.32272
$105.00Aug 215.605.70$5.651.8%1.8K0.234.5K
$118.00Jul 242.452.50$2.482.0%3230.29313

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.66, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Jul 170.250.30$0.2817.9%3.5K0.15288
$126.00Jul 170.600.65$0.637.9%6.3K0.321.3K
$149.00Jul 240.600.70$0.6515.4%940.09539
$148.00Jul 240.650.70$0.687.4%2250.10515
$147.00Jul 240.700.75$0.736.8%370.10249
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Jul 240.250.30$0.2817.9%100.04100
$103.00Jul 240.300.35$0.3215.6%150.0567
$104.00Jul 240.350.40$0.3813.2%460.065
$122.00Jul 170.400.45$0.4311.6%4.8K0.221.0K
$105.00Jul 240.400.45$0.4311.6%3660.07781

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 185 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1724.0025.50$24.756.1%181.0092
$105.00Jul 1719.0020.40$19.707.1%31.0018
$110.00Jul 1714.0017.40$15.7021.7%61.0024
$115.00Jul 179.1010.50$9.8014.3%191.0018
$116.00Jul 178.0011.30$9.6534.2%151.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Jul 1721.1023.00$22.058.6%--0.99192
$147.00Jul 1721.1023.30$22.209.9%--0.9954
$148.00Jul 1722.2024.20$23.208.6%--0.9937
$149.00Jul 1723.9024.90$24.404.1%--0.9921
$143.00Jul 1717.4019.90$18.6513.4%100.99229

Most actively traded options today. High liquidity = easy entry/exit. 390 active (total vol 262.0K, top 10.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 170.100.15$0.1338.5%9.5K0.072.1K
$125.00Jul 170.901.00$0.9510.5%8.3K0.43797
$126.00Jul 170.600.65$0.637.9%6.3K0.321.3K
$127.00Jul 170.350.45$0.4025.0%5.3K0.221.0K
$129.00Jul 170.150.20$0.1827.8%5.1K0.10879
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 171.601.65$1.633.1%10.8K0.579.4K
$130.00Jul 175.605.90$5.755.2%10.4K0.9318.6K
$125.00Aug 710.9011.20$11.052.7%9.3K0.473.5K
$135.00Jul 1710.5010.90$10.703.7%8.9K0.9824.8K
$120.00Jul 170.100.15$0.1338.5%8.3K0.087.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 85 strikes (avg 100.2%, max 308.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 28367.9%90.0%308.7%20103
$105.00Jul 17Jul 31294.1%78.6%274.3%920
$149.00Jul 17Aug 28304.2%87.9%246.0%311.0K
$148.00Jul 17Aug 28294.4%87.7%235.5%105758
$147.00Jul 17Aug 28284.5%87.9%223.8%951.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 28367.9%90.0%308.7%77522.6K
$149.00Jul 17Aug 28304.2%87.9%246.0%138
$105.00Jul 17Aug 28294.1%89.2%229.6%1863.4K
$147.00Jul 17Aug 28284.5%87.9%223.8%2148
$148.00Jul 17Aug 14294.4%91.7%221.0%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 2.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$128.00$129.00Jul 17$0.10$0.90$0.109.00$128.10
$146.00$147.00Jul 31$0.10$0.90$0.109.00$146.10
$127.00$128.00Jul 17$0.12$0.88$0.127.33$127.12
$139.00$140.00Jul 24$0.13$0.87$0.136.69$139.13
$142.00$143.00Jul 31$0.13$0.87$0.136.69$142.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$101.00$100.00Jul 31$0.10$0.90$0.109.00$100.90
$104.00$103.00Jul 31$0.10$0.90$0.109.00$103.90
$121.00$120.00Jul 17$0.12$0.88$0.127.33$120.88
$111.00$110.00Jul 24$0.12$0.88$0.127.33$110.88
$103.00$102.00Jul 31$0.12$0.88$0.127.33$102.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 287 found (best R:R 32.33, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$110.00Jul 24$4.85$4.85$0.1532.33$109.85
$105.00$110.00Jul 31$4.50$4.50$0.509.00$109.50
$121.00$122.00Jul 17$0.88$0.88$0.127.33$121.88
$100.00$110.00Aug 7$8.35$8.35$1.655.06$108.35
$105.00$110.00Jul 17$4.00$4.00$1.004.00$109.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$147.00$146.00Jul 31$0.90$0.90$0.109.00$146.10
$142.00$141.00Aug 14$0.90$0.90$0.109.00$141.10
$140.00$139.00Jul 17$0.85$0.85$0.155.67$139.15
$140.00$139.00Jul 24$0.85$0.85$0.155.67$139.15
$145.00$144.00Jul 31$0.85$0.85$0.155.67$144.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $1.86, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Jul 24$0.25294.1%82.3%
$100.00Jul 17Jul 24$0.30367.9%88.5%
$149.00Jul 17Jul 24$0.62304.2%92.2%
$148.00Jul 17Jul 24$0.65294.4%90.6%
$147.00Jul 17Jul 24$0.70284.5%89.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Jul 24$0.20367.9%88.5%
$146.00Jul 17Jul 24$0.20273.8%88.5%
$105.00Jul 17Jul 24$0.40294.1%82.3%
$143.00Jul 17Jul 24$0.55242.5%84.5%
$144.00Jul 17Jul 24$0.55253.2%86.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 1.99% of stock, avg 16.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$124.00Jul 17$1.40$1.08$2.48$121.52$126.481.99%
$125.00Jul 17$0.95$1.63$2.58$122.42$127.582.07%
$123.00Jul 17$2.00$0.70$2.70$120.30$125.702.17%
$126.00Jul 17$0.63$2.30$2.93$123.07$128.932.36%
$122.00Jul 17$2.72$0.43$3.15$118.85$125.152.53%
$127.00Jul 17$0.40$3.10$3.50$123.50$130.502.81%
$121.00Jul 17$3.60$0.25$3.85$117.15$124.853.10%
$128.00Jul 17$0.28$3.90$4.18$123.82$132.183.36%
$120.00Jul 17$4.70$0.13$4.83$115.17$124.833.88%
$129.00Jul 17$0.18$4.85$5.03$123.97$134.034.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.25% of stock, avg 10.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$129.00$120.00Jul 17$0.18$0.13$0.31$119.69$129.31
$128.00$120.00Jul 17$0.28$0.13$0.41$119.59$128.41
$129.00$121.00Jul 17$0.18$0.25$0.43$120.57$129.43
$127.00$120.00Jul 17$0.40$0.13$0.53$119.47$127.53
$128.00$121.00Jul 17$0.28$0.25$0.53$120.47$128.53
$129.00$122.00Jul 17$0.18$0.43$0.61$121.39$129.61
$127.00$121.00Jul 17$0.40$0.25$0.65$120.35$127.65
$128.00$122.00Jul 17$0.28$0.43$0.71$121.29$128.71
$126.00$120.00Jul 17$0.63$0.13$0.76$119.24$126.76
$127.00$122.00Jul 17$0.40$0.43$0.83$121.17$127.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 263 found (best R:R 24.00, avg credit $2.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/105110/115Aug 14$4.80$0.2024.00$100.20$114.80
110/115120/125Aug 14$4.80$0.2024.00$110.20$124.80
102/103105/110Jul 31$4.62$0.3812.16$98.38$109.62
100/101105/110Jul 31$4.60$0.4011.50$96.40$109.60
103/104105/110Jul 31$4.60$0.4011.50$99.40$109.60
110/115120/125Aug 28$4.60$0.4011.50$110.40$124.60
105/110120/125Aug 14$4.50$0.509.00$105.50$124.50
130/135140/145Aug 21$4.50$0.509.00$130.50$144.50
100/105110/115Aug 7$4.48$0.528.62$100.52$114.48
125/130135/140Aug 21$4.45$0.558.09$125.55$139.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.15$4.8532.33
$135.00$140.00$145.00Aug 21$0.15$4.8532.33
$128.00$129.00$130.00Jul 17$0.05$0.9519.00
$131.00$132.00$133.00Jul 17$0.05$0.9519.00
$133.00$134.00$135.00Jul 17$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 7$0.15$4.8532.33
$115.00$120.00$125.00Aug 21$0.20$4.8024.00
$125.00$130.00$135.00Aug 21$0.20$4.8024.00
$130.00$135.00$140.00Aug 21$0.20$4.8024.00
$110.00$115.00$120.00Aug 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. 56 found (best net $-0.03, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Jul 17-$3.90$1.10
$128.00$129.001:2Jul 17-$0.08$0.92
$129.00$130.001:2Jul 17-$0.08$0.92
$132.00$133.001:2Jul 17-$0.08$0.92
$130.00$131.001:2Jul 17-$0.13$0.87
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-$1.14$3.86
$110.00$105.001:2Aug 7-$2.00$3.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 11.18%, avg 3.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Aug 28$13.900.550.5%11.18%11.71%10918
$125.00Aug 21$13.200.540.5%10.62%11.15%149156
$130.00Aug 28$12.100.494.5%9.73%14.28%6381
$125.00Aug 14$11.900.540.5%9.57%10.10%2417
$130.00Aug 21$11.200.494.5%9.01%13.56%220894
$134.00Aug 28$10.600.457.8%8.53%16.29%1429
$135.00Aug 28$10.200.448.6%8.20%16.78%42137
$125.00Aug 7$10.100.530.5%8.12%8.65%13856
$130.00Aug 14$9.900.474.5%7.96%12.51%128133
$136.00Aug 28$9.900.439.4%7.96%17.34%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 226,970
Total Puts 229,672
Put/Call Ratio 1.01
Net Difference -2,702

Prior's Put/Call Breakdown

Total Calls 243,305
Total Puts 93,398
Put/Call Ratio 0.38
Net Difference 149,907

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