Tour v345
SPCX
SPACE EX TECH SPACEX A
$123.67 -5.68%
(7/17 11:10) ◀
|
Friday, July 17, 2026 (11:15am)
January 2026
|
▶ (7/17 11:20)
◀ 7/17 11:15 ▶

Option Volume

Detail
ℹ
Current (07/17 11:15am) 518,875
Calls: 241,932 (47%)
Puts: 276,943 (53%)
Prior (07/16) 357,400
Calls: 255,426 (71%)
Puts: 101,974 (29%)
Current vs Prior +45.18%
Calls: -5.28% (Calls)
Puts: +171.58% (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 -12.47%
Calls: -22.23%
Puts: -1.69%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 11:15am) $345.45M
Calls: $48.63M (14%)
Puts: $296.82M (86%)
Prior (07/16) $158.45M
Calls: $45.94M (29%)
Puts: $112.51M (71%)
Current vs Prior +118.02%
Calls: +5.87%
Puts: +163.82%
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 -4.46%
Calls: -55.66%
Puts: +17.83%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 11:15am) 1.14
Prior (07/16) 0.40
Current vs Prior +186.73%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +20.76%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 11:15am) 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 2.37% | 8.73%2.37% | 24.46%
Prior 4.35% | 8.85%4.35% | 24.14%
Current vs Prior -45.50% | -1.30%-45.50% | +1.33%
Prior 7-Day Avg 6.11% | 10.15%7.69% | 24.34%
Current vs 7-Day Avg -61.20% | -13.98%-69.19% | +0.50%
Prior 7-Day Eod 4.35% | 8.85%4.35% | 24.14%
Current vs 7-Day Eod -45.50% | -1.30%-45.50% | +1.33%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.04% | 3.71%
Calls: 6.45% | 3.64%
Puts: 3.62% | 3.77%
Prior 4.36% | 9.54%
Calls: 4.95% | 5.04%
Puts: 3.77% | 14.04%
Current vs Prior +15.60% | -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 +18.91% | -24.57%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($296.82M) vs calls ($48.63M). Massive premium surge with dollar volume up 118% vs prior. Slightly bearish P/C ratio of 1.14. P/C ratio rising 187% - 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
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
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 323 of results (avg 4.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 242.802.85$2.831.8%4.3K0.34708
$130.00Aug 2111.0011.20$11.101.8%2590.48894
$120.00Aug 2115.5015.80$15.651.9%1110.59312
$124.00Jul 245.005.10$5.052.0%4610.512
$125.00Aug 2113.1013.40$13.252.3%2440.54156
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2120.6020.80$20.701.0%9360.5720.4K
$125.00Aug 2114.5014.70$14.601.4%1.0K0.4634.1K
$135.00Jul 2412.9013.10$13.001.5%1.2K0.777.8K
$120.00Aug 2111.9012.10$12.001.7%1.0K0.4114.5K
$130.00Aug 2117.4017.70$17.551.7%1.3K0.5214.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.65, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Jul 170.250.30$0.2817.9%6.2K0.161.0K
$126.00Jul 170.400.45$0.4311.6%7.7K0.241.3K
$148.00Jul 240.600.70$0.6515.4%2260.09515
$125.00Jul 170.650.70$0.687.4%10.1K0.35797
$147.00Jul 240.650.70$0.687.4%380.10249
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Jul 240.250.30$0.2817.9%260.04406
$121.00Jul 170.300.35$0.3215.6%2.2K0.18871
$102.00Jul 240.300.35$0.3215.6%170.05100
$103.00Jul 240.350.40$0.3813.2%160.0667
$104.00Jul 240.400.45$0.4311.6%660.065

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 1723.2024.00$23.603.4%210.9992
$105.00Jul 1718.0019.20$18.606.5%30.9918
$110.00Jul 1713.0014.20$13.608.8%70.9924
$115.00Jul 178.0010.40$9.2026.1%220.9818
$116.00Jul 177.109.60$8.3529.9%180.9828
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Jul 179.109.50$9.304.3%3191.001.6K
$134.00Jul 1710.1010.60$10.354.8%5671.003.8K
$135.00Jul 1711.2011.50$11.352.6%9.3K1.0024.8K
$136.00Jul 1712.1012.50$12.303.3%2151.003.0K
$137.00Jul 1713.1013.50$13.303.0%1.1K1.003.4K

Most actively traded options today. High liquidity = easy entry/exit. 383 active (total vol 297.3K, top 12.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 170.050.10$0.0862.5%10.4K0.052.1K
$125.00Jul 170.650.70$0.687.4%10.1K0.35797
$126.00Jul 170.400.45$0.4311.6%7.7K0.241.3K
$127.00Jul 170.250.30$0.2817.9%6.2K0.161.0K
$129.00Jul 170.100.15$0.1338.5%5.3K0.08879
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 171.952.05$2.005.0%12.8K0.659.4K
$130.00Jul 176.206.50$6.354.7%10.9K0.9418.6K
$120.00Jul 170.200.25$0.2321.7%9.7K0.137.3K
$125.00Aug 711.3011.60$11.452.6%9.3K0.483.5K
$135.00Jul 1711.2011.50$11.352.6%9.3K1.0024.8K

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 96.7%, max 304.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 28368.6%91.1%304.8%23103
$105.00Jul 17Jul 31292.8%78.9%270.9%920
$148.00Jul 17Aug 28309.2%89.2%246.8%108758
$147.00Jul 17Aug 28299.1%89.0%236.2%971.6K
$146.00Jul 17Aug 28288.9%88.7%225.6%156967
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 28368.6%91.1%304.8%83722.6K
$147.00Jul 17Aug 28298.7%89.0%235.8%2148
$148.00Jul 17Aug 14308.8%92.7%233.3%1111
$146.00Jul 17Aug 28288.6%88.7%225.2%2236
$105.00Jul 17Aug 28292.8%90.7%223.0%1873.4K

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 2.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$127.00$128.00Jul 17$0.10$0.90$0.109.00$127.10
$138.00$139.00Jul 24$0.10$0.90$0.109.00$138.10
$145.00$146.00Jul 31$0.10$0.90$0.109.00$145.10
$137.00$138.00Jul 24$0.12$0.88$0.127.33$137.12
$142.00$143.00Jul 31$0.12$0.88$0.127.33$142.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$119.00Jul 17$0.10$0.90$0.109.00$119.90
$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
$112.00$111.00Jul 24$0.14$0.86$0.146.14$111.86
$110.00$109.00Jul 24$0.15$0.85$0.155.67$109.85

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 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$110.00Jul 24$4.65$4.65$0.3513.29$109.65
$100.00$110.00Aug 7$8.90$8.90$1.108.09$108.90
$110.00$115.00Jul 17$4.40$4.40$0.607.33$114.40
$100.00$105.00Jul 31$4.30$4.30$0.706.14$104.30
$115.00$116.00Jul 17$0.85$0.85$0.155.67$115.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$127.00$126.00Jul 17$0.85$0.85$0.155.67$126.15
$128.00$127.00Jul 17$0.85$0.85$0.155.67$127.15
$132.00$131.00Jul 17$0.85$0.85$0.155.67$131.15
$146.00$145.00Jul 17$0.85$0.85$0.155.67$145.15
$133.00$132.00Jul 24$0.85$0.85$0.155.67$132.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $1.95, cheapest $0.22)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Jul 24$0.50368.6%90.3%
$105.00Jul 17Jul 24$0.60292.8%82.6%
$148.00Jul 17Jul 24$0.62309.2%92.0%
$147.00Jul 17Jul 24$0.65299.1%90.3%
$146.00Jul 17Jul 24$0.70288.9%89.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Jul 24$0.22368.6%90.3%
$105.00Jul 17Jul 24$0.45292.8%82.6%
$101.00Jul 24Jul 31$0.5786.8%80.2%
$144.00Jul 17Jul 24$0.60266.9%86.9%
$102.00Jul 24Jul 31$0.6386.2%79.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 1.94% of stock, avg 16.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$124.00Jul 17$1.02$1.38$2.40$121.60$126.401.94%
$123.00Jul 17$1.55$0.88$2.43$120.57$125.431.96%
$125.00Jul 17$0.68$2.00$2.68$122.32$127.682.17%
$122.00Jul 17$2.28$0.55$2.83$119.17$124.832.29%
$126.00Jul 17$0.43$2.75$3.18$122.82$129.182.57%
$121.00Jul 17$3.00$0.32$3.32$117.68$124.322.68%
$127.00Jul 17$0.28$3.60$3.88$123.12$130.883.14%
$120.00Jul 17$3.95$0.23$4.18$115.82$124.183.38%
$128.00Jul 17$0.18$4.45$4.63$123.37$132.633.74%
$119.00Jul 17$4.65$0.13$4.78$114.22$123.783.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.25% of stock, avg 10.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$128.00$119.00Jul 17$0.18$0.13$0.31$118.69$128.31
$127.00$119.00Jul 17$0.28$0.13$0.41$118.59$127.41
$128.00$120.00Jul 17$0.18$0.23$0.41$119.59$128.41
$128.00$121.00Jul 17$0.18$0.32$0.50$120.50$128.50
$127.00$120.00Jul 17$0.28$0.23$0.51$119.49$127.51
$126.00$119.00Jul 17$0.43$0.13$0.56$118.44$126.56
$127.00$121.00Jul 17$0.28$0.32$0.60$120.40$127.60
$126.00$120.00Jul 17$0.43$0.23$0.66$119.34$126.66
$128.00$122.00Jul 17$0.18$0.55$0.73$121.27$128.73
$126.00$121.00Jul 17$0.43$0.32$0.75$120.25$126.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 264 found (best R:R 15.67, avg credit $2.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/110115/120Aug 14$4.70$0.3015.67$105.30$119.70
112/113115/117Jul 24$1.86$0.1413.29$111.14$116.86
113/114115/117Jul 24$1.84$0.1611.50$112.16$116.84
109/110115/117Jul 24$1.80$0.209.00$108.20$116.80
110/111115/117Jul 24$1.80$0.209.00$109.20$116.80
117/118119/120Jul 24$0.90$0.109.00$117.10$119.90
105/106115/116Jul 31$0.90$0.109.00$105.10$115.90
134/135137/138Aug 7$0.90$0.109.00$134.10$137.90
125/130135/140Aug 21$4.50$0.509.00$125.50$139.50
111/112115/117Jul 24$1.79$0.218.52$110.21$116.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 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
$127.00$128.00$129.00Jul 17$0.05$0.9519.00
$129.00$130.00$131.00Jul 17$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 28$0.15$4.8532.33
$105.00$110.00$115.00Aug 21$0.20$4.8024.00
$125.00$130.00$135.00Aug 21$0.20$4.8024.00
$115.00$120.00$125.00Aug 28$0.20$4.8024.00
$115.00$116.00$117.00Jul 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. 55 found (best net $-0.03, 55 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$127.00$128.001:2Jul 17-$0.08$0.92
$128.00$129.001:2Jul 17-$0.08$0.92
$130.00$131.001:2Jul 17-$0.08$0.92
$131.00$132.001:2Jul 17-$0.08$0.92
$126.00$127.001:2Jul 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-$2.05$2.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 11.24%, avg 3.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Aug 28$13.900.541.1%11.24%12.32%11618
$125.00Aug 21$13.100.541.1%10.59%11.67%244156
$130.00Aug 28$11.900.495.1%9.62%14.74%6781
$125.00Aug 14$11.700.531.1%9.46%10.54%2717
$130.00Aug 21$11.000.485.1%8.89%14.01%259894
$134.00Aug 28$10.400.458.3%8.41%16.76%1429
$135.00Aug 28$10.100.449.2%8.17%17.33%47137
$125.00Aug 7$9.900.521.1%8.01%9.08%16856
$130.00Aug 14$9.800.475.1%7.92%13.04%144133
$136.00Aug 28$9.800.4310.0%7.92%17.89%1282

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 241,932
Total Puts 276,943
Put/Call Ratio 1.14
Net Difference -35,011

Prior's Put/Call Breakdown

Total Calls 255,426
Total Puts 101,974
Put/Call Ratio 0.40
Net Difference 153,452

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