Tour v345
SPCX
SPACE EX TECH SPACEX A
$123.71 -5.65%
(7/17 11:00) ◀
|
Friday, July 17, 2026 (11:05am)
January 2026
|
▶ (7/17 11:10)
◀ 7/17 11:05 ▶

Option Volume

Detail
ℹ
Current (07/17 11:05am) 488,220
Calls: 232,118 (48%)
Puts: 256,102 (52%)
Prior (07/16) 342,704
Calls: 246,293 (72%)
Puts: 96,411 (28%)
Current vs Prior +42.46%
Calls: -5.76% (Calls)
Puts: +165.64% (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 -17.64%
Calls: -25.38%
Puts: -9.09%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 11:05am) $325.23M
Calls: $46.22M (14%)
Puts: $279.01M (86%)
Prior (07/16) $151.95M
Calls: $43.89M (29%)
Puts: $108.06M (71%)
Current vs Prior +114.04%
Calls: +5.31%
Puts: +158.21%
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 -10.06%
Calls: -57.86%
Puts: +10.76%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 11:05am) 1.10
Prior (07/16) 0.39
Current vs Prior +181.86%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +16.40%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 11:05am) 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 2.45% | 8.81%2.45% | 24.37%
Prior 4.35% | 8.85%4.35% | 24.14%
Current vs Prior -43.66% | -0.41%-43.66% | +0.96%
Prior 7-Day Avg 6.11% | 10.15%7.69% | 24.34%
Current vs 7-Day Avg -59.89% | -13.21%-68.15% | +0.13%
Prior 7-Day Eod 4.35% | 8.85%4.35% | 24.14%
Current vs 7-Day Eod -43.66% | -0.41%-43.66% | +0.96%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.84% | 1.83%
Calls: 6.06% | 1.80%
Puts: 3.62% | 1.87%
Prior 4.36% | 9.54%
Calls: 4.95% | 5.04%
Puts: 3.77% | 14.04%
Current vs Prior +11.01% | -80.82%
Prior 7-Day Avg 4.24% | 4.92%
Calls: 4.11% | 4.50%
Puts: 4.37% | 5.34%
Current vs 7-Day Avg +14.19% | -62.79%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($279.01M) vs calls ($46.22M). Massive premium surge with dollar volume up 114% vs prior. Slightly bearish P/C ratio of 1.10. P/C ratio rising 182% - 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 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
11:05BEARISHBEARISHBEARISH
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 319 of results (avg 4.8%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Jul 315.906.00$5.951.7%1000.46--
$130.00Jul 242.852.90$2.881.7%4.2K0.34708
$123.00Jul 245.505.60$5.551.8%5080.5449
$124.00Jul 245.005.10$5.052.0%4270.512
$125.00Jul 244.604.70$4.652.2%1.2K0.48338
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Jul 247.707.80$7.751.3%1780.61962
$125.00Aug 2114.4014.60$14.501.4%9960.4634.1K
$120.00Aug 2111.8012.00$11.901.7%9660.4014.5K
$125.00Jul 245.805.90$5.851.7%5.8K0.5210.5K
$105.00Aug 215.805.90$5.851.7%1.9K0.244.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.67, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Jul 170.300.35$0.3215.6%5.5K0.181.0K
$126.00Jul 170.450.50$0.4810.4%6.6K0.251.3K
$148.00Jul 240.650.70$0.687.4%2250.09515
$125.00Jul 170.700.75$0.736.8%9.0K0.35797
$147.00Jul 240.700.75$0.736.8%370.10249
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Jul 240.250.30$0.2817.9%250.04406
$102.00Jul 240.300.35$0.3215.6%110.05100
$121.00Jul 170.350.40$0.3813.2%2.0K0.20871
$103.00Jul 240.350.40$0.3813.2%150.0667
$104.00Jul 240.400.45$0.4311.6%460.065

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 180 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1723.5024.20$23.852.9%190.9992
$105.00Jul 1718.5019.70$19.106.3%30.9918
$110.00Jul 1713.2017.10$15.1525.7%70.9924
$115.00Jul 178.6010.40$9.5018.9%190.9818
$116.00Jul 177.609.70$8.6524.3%150.9828
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Jul 179.9010.50$10.205.9%5211.003.8K
$135.00Jul 1711.0011.50$11.254.4%9.0K1.0024.8K
$136.00Jul 1712.1012.80$12.455.6%1511.003.0K
$137.00Jul 1713.1013.80$13.455.2%1.1K1.003.4K
$138.00Jul 1713.9014.60$14.254.9%2171.002.7K

Most actively traded options today. High liquidity = easy entry/exit. 382 active (total vol 273.0K, top 12.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 170.100.15$0.1338.5%9.8K0.072.1K
$125.00Jul 170.700.75$0.736.8%9.0K0.35797
$126.00Jul 170.450.50$0.4810.4%6.6K0.251.3K
$127.00Jul 170.300.35$0.3215.6%5.5K0.181.0K
$129.00Jul 170.150.20$0.1827.8%5.2K0.10879
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 171.952.05$2.005.0%12.2K0.659.4K
$130.00Jul 176.306.50$6.403.1%10.6K0.9318.6K
$125.00Aug 711.3011.60$11.452.6%9.3K0.483.5K
$135.00Jul 1711.0011.50$11.254.4%9.0K1.0024.8K
$120.00Jul 170.200.25$0.2321.7%8.5K0.117.3K

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 99.4%, max 300.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 28363.0%90.5%300.9%21103
$105.00Jul 17Jul 31288.5%78.4%267.8%920
$148.00Jul 17Aug 28303.7%88.4%243.6%108758
$147.00Jul 17Aug 28293.8%88.9%230.6%971.6K
$146.00Jul 17Aug 28283.8%88.6%220.2%156967
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 28363.0%90.5%300.9%78522.6K
$147.00Jul 17Aug 28293.8%88.9%230.6%2148
$148.00Jul 17Aug 14303.7%92.6%228.1%1111
$105.00Jul 17Aug 28288.5%89.9%220.9%1863.4K
$146.00Jul 17Aug 28283.8%88.6%220.2%2236

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 9.00, avg 2.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$141.00$142.00Jul 24$0.10$0.90$0.109.00$141.10
$144.00$145.00Jul 31$0.11$0.89$0.118.09$144.11
$136.00$137.00Jul 24$0.12$0.88$0.127.33$136.12
$138.00$139.00Jul 24$0.12$0.88$0.127.33$138.12
$141.00$142.00Jul 31$0.12$0.88$0.127.33$141.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$119.00Jul 17$0.10$0.90$0.109.00$119.90
$110.00$109.00Jul 24$0.10$0.90$0.109.00$109.90
$104.00$103.00Jul 31$0.12$0.88$0.127.33$103.88
$103.00$102.00Jul 31$0.13$0.87$0.136.69$102.87
$105.00$104.00Jul 31$0.13$0.87$0.136.69$104.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 286 found (best R:R 32.33, avg 1.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$110.00Jul 31$4.85$4.85$0.1532.33$109.85
$100.00$105.00Jul 17$4.75$4.75$0.2519.00$104.75
$115.00$116.00Jul 17$0.85$0.85$0.155.67$115.85
$110.00$114.00Jul 24$3.40$3.40$0.605.67$113.40
$100.00$110.00Aug 7$8.45$8.45$1.555.45$108.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$139.00Jul 24$0.90$0.90$0.109.00$139.10
$143.00$142.00Jul 24$0.90$0.90$0.109.00$142.10
$148.00$147.00Jul 24$0.90$0.90$0.109.00$147.10
$134.00$133.00Jul 31$0.90$0.90$0.109.00$133.10
$138.00$137.00Jul 31$0.90$0.90$0.109.00$137.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $1.93, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$148.00Jul 17Jul 24$0.65303.7%92.6%
$147.00Jul 17Jul 24$0.70293.8%91.7%
$146.00Jul 17Jul 24$0.75283.8%90.6%
$105.00Jul 17Jul 24$0.80288.5%82.7%
$145.00Jul 17Jul 24$0.80272.9%89.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Jul 24$0.20363.0%87.0%
$105.00Jul 17Jul 24$0.45288.5%82.7%
$101.00Jul 24Jul 31$0.5786.9%80.4%
$145.00Jul 17Jul 24$0.60272.9%89.4%
$102.00Jul 24Jul 31$0.6386.4%79.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 2.03% of stock, avg 16.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$124.00Jul 17$1.13$1.38$2.51$121.49$126.512.03%
$123.00Jul 17$1.65$0.93$2.58$120.42$125.582.09%
$125.00Jul 17$0.73$2.00$2.73$122.27$127.732.21%
$122.00Jul 17$2.30$0.57$2.87$119.13$124.872.32%
$126.00Jul 17$0.48$2.75$3.23$122.77$129.232.61%
$121.00Jul 17$3.20$0.38$3.58$117.42$124.582.89%
$127.00Jul 17$0.32$3.60$3.92$123.08$130.923.17%
$120.00Jul 17$3.95$0.23$4.18$115.82$124.183.38%
$128.00Jul 17$0.23$4.45$4.68$123.32$132.683.78%
$119.00Jul 17$5.00$0.13$5.13$113.87$124.134.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.29% of stock, avg 10.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$128.00$119.00Jul 17$0.23$0.13$0.36$118.64$128.36
$127.00$119.00Jul 17$0.32$0.13$0.45$118.55$127.45
$128.00$120.00Jul 17$0.23$0.23$0.46$119.54$128.46
$127.00$120.00Jul 17$0.32$0.23$0.55$119.45$127.55
$126.00$119.00Jul 17$0.48$0.13$0.61$118.39$126.61
$128.00$121.00Jul 17$0.23$0.38$0.61$120.39$128.61
$126.00$120.00Jul 17$0.48$0.23$0.71$119.29$126.71
$127.00$121.00Jul 17$0.32$0.38$0.70$120.30$127.70
$128.00$122.00Jul 17$0.23$0.57$0.80$121.20$128.80
$125.00$119.00Jul 17$0.73$0.13$0.86$118.14$125.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 250 found (best R:R 24.00, avg credit $2.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/105110/115Aug 28$4.80$0.2024.00$100.20$114.80
100/105110/115Aug 14$4.75$0.2519.00$100.25$114.75
110/115120/125Aug 28$4.70$0.3015.67$110.30$124.70
105/110120/125Aug 14$4.60$0.4011.50$105.40$124.60
130/135140/145Aug 21$4.55$0.4510.11$130.45$144.55
111/112122/123Jul 31$0.90$0.109.00$111.10$122.90
100/105110/115Aug 7$4.50$0.509.00$100.50$114.50
135/136137/138Aug 7$0.90$0.109.00$135.10$137.90
105/110115/120Aug 21$4.50$0.509.00$105.50$119.50
115/120125/130Aug 21$4.50$0.509.00$115.50$129.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.10$4.9049.00
$120.00$125.00$130.00Aug 7$0.20$4.8024.00
$110.00$115.00$120.00Aug 21$0.20$4.8024.00
$130.00$131.00$132.00Jul 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 14$0.05$4.9599.00
$135.00$140.00$145.00Aug 21$0.10$4.9049.00
$100.00$105.00$110.00Aug 28$0.10$4.9049.00
$110.00$115.00$120.00Aug 14$0.20$4.8024.00
$130.00$135.00$140.00Aug 21$0.20$4.8024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-0.03, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Jul 17-$3.85$1.15
$129.00$130.001:2Jul 17-$0.08$0.92
$131.00$132.001:2Jul 17-$0.08$0.92
$132.00$133.001:2Jul 17-$0.08$0.92
$128.00$129.001:2Jul 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-$1.30$3.70
$110.00$105.001:2Aug 7-$1.90$3.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 112 found (best yield 11.24%, avg 3.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Aug 28$13.900.541.0%11.24%12.28%11418
$125.00Aug 21$13.100.541.0%10.59%11.63%151156
$130.00Aug 28$12.000.495.1%9.70%14.78%6381
$125.00Aug 14$11.800.531.0%9.54%10.58%2517
$130.00Aug 21$11.000.485.1%8.89%13.98%223894
$134.00Aug 28$10.400.458.3%8.41%16.72%1429
$135.00Aug 28$10.100.449.1%8.16%17.29%43137
$125.00Aug 7$10.000.521.0%8.08%9.13%16156
$130.00Aug 14$9.800.475.1%7.92%13.01%138133
$136.00Aug 28$9.800.439.9%7.92%17.86%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 232,118
Total Puts 256,102
Put/Call Ratio 1.10
Net Difference -23,984

Prior's Put/Call Breakdown

Total Calls 246,293
Total Puts 96,411
Put/Call Ratio 0.39
Net Difference 149,882

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