Tour v345
SPCX
SPACE EX TECH SPACEX A
$123.56 -5.76%
(7/17 11:15) ◀
|
Friday, July 17, 2026 (11:20am)
January 2026
|
▶ (7/17 11:25)
◀ 7/17 11:20 ▶

Option Volume

Detail
ℹ
Current (07/17 11:20am) 525,046
Calls: 244,670 (47%)
Puts: 280,376 (53%)
Prior (07/16) 364,264
Calls: 257,195 (71%)
Puts: 107,069 (29%)
Current vs Prior +44.14%
Calls: -4.87% (Calls)
Puts: +161.86% (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 -11.43%
Calls: -21.35%
Puts: -0.47%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 11:20am) $350.19M
Calls: $49.49M (14%)
Puts: $300.71M (86%)
Prior (07/16) $163.94M
Calls: $46.94M (29%)
Puts: $117.00M (71%)
Current vs Prior +113.61%
Calls: +5.43%
Puts: +157.01%
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 -3.15%
Calls: -54.88%
Puts: +19.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 11:20am) 1.15
Prior (07/16) 0.42
Current vs Prior +175.27%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +20.89%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 11:20am) 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 2.36% | 8.78%2.36% | 24.48%
Prior 4.35% | 8.85%4.35% | 24.14%
Current vs Prior -45.64% | -0.75%-45.64% | +1.42%
Prior 7-Day Avg 6.11% | 10.15%7.69% | 24.34%
Current vs 7-Day Avg -61.30% | -13.50%-69.27% | +0.59%
Prior 7-Day Eod 4.35% | 8.85%4.35% | 24.14%
Current vs 7-Day Eod -45.64% | -0.75%-45.64% | +1.42%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.09% | 2.77%
Calls: 6.67% | 1.83%
Puts: 3.52% | 3.70%
Prior 4.36% | 9.54%
Calls: 4.95% | 5.04%
Puts: 3.77% | 14.04%
Current vs Prior +16.74% | -70.96%
Prior 7-Day Avg 4.24% | 4.92%
Calls: 4.11% | 4.50%
Puts: 4.37% | 5.34%
Current vs 7-Day Avg +20.09% | -43.68%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($300.71M) vs calls ($49.49M). Massive premium surge with dollar volume up 114% vs prior. Slightly bearish P/C ratio of 1.15. P/C ratio rising 175% - 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
11:20BEARISHBEARISHBEARISH
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 325 of results (avg 4.7%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 217.707.80$7.751.3%1.0K0.385.6K
$130.00Jul 242.752.80$2.781.8%4.5K0.34708
$130.00Aug 2111.0011.20$11.101.8%2660.48894
$123.00Jul 245.405.50$5.451.8%6240.5449
$120.00Aug 2115.5015.80$15.651.9%1140.59312
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2117.5017.60$17.550.6%1.3K0.5214.4K
$145.00Aug 2127.8028.10$27.951.1%1720.6711.2K
$140.00Jul 1716.4016.60$16.501.2%5.6K1.0012.0K
$110.00Aug 217.607.70$7.651.3%2.6K0.2912.9K
$125.00Aug 2114.5014.70$14.601.4%1.0K0.4634.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.68, 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%7.7K0.231.3K
$125.00Jul 170.600.65$0.637.9%10.2K0.32797
$148.00Jul 240.600.65$0.637.9%2260.09515
$147.00Jul 240.600.70$0.6515.4%580.09249
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Jul 240.250.30$0.2817.9%270.04406
$102.00Jul 240.300.35$0.3215.6%170.05100
$103.00Jul 240.350.40$0.3813.2%260.0667
$104.00Jul 240.400.45$0.4311.6%670.065
$105.00Jul 240.450.50$0.4810.4%3970.07781

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 181 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 1713.3014.10$13.705.8%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 179.209.60$9.404.3%3201.001.6K
$134.00Jul 1710.3010.60$10.452.9%5751.003.8K
$135.00Jul 1711.4011.70$11.552.6%9.3K1.0024.8K
$136.00Jul 1712.3012.80$12.554.0%2151.003.0K
$137.00Jul 1713.3013.80$13.553.7%1.1K1.003.4K

Most actively traded options today. High liquidity = easy entry/exit. 383 active (total vol 301.4K, top 12.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 170.050.10$0.0862.5%10.5K0.052.1K
$125.00Jul 170.600.65$0.637.9%10.2K0.32797
$126.00Jul 170.400.45$0.4311.6%7.7K0.231.3K
$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 172.052.10$2.082.4%12.9K0.689.4K
$130.00Jul 176.406.70$6.554.6%11.0K0.9418.6K
$120.00Jul 170.200.25$0.2321.7%9.9K0.137.3K
$125.00Aug 711.3011.60$11.452.6%9.3K0.483.5K
$135.00Jul 1711.4011.70$11.552.6%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 99.7%, max 307.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 28370.3%91.0%307.0%23103
$105.00Jul 17Jul 31293.1%78.3%274.3%920
$148.00Jul 17Aug 28314.0%89.0%253.0%108758
$147.00Jul 17Aug 28303.8%88.8%242.2%971.6K
$146.00Jul 17Aug 28293.6%88.6%231.5%157967
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 28370.3%91.0%307.0%84322.6K
$147.00Jul 17Aug 28304.1%88.8%242.5%2148
$148.00Jul 17Aug 14314.2%92.7%239.1%1111
$146.00Jul 17Aug 28293.8%88.6%231.8%2236
$105.00Jul 17Aug 28293.1%90.6%223.6%1883.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 9.00, avg 2.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$127.00$128.00Jul 17$0.10$0.90$0.109.00$127.10
$140.00$141.00Jul 24$0.10$0.90$0.109.00$140.10
$145.00$146.00Jul 31$0.10$0.90$0.109.00$145.10
$146.00$147.00Jul 31$0.10$0.90$0.109.00$146.10
$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
$146.00$145.00Aug 28$0.10$0.90$0.109.00$145.90
$121.00$120.00Jul 17$0.12$0.88$0.127.33$120.88
$109.00$108.00Jul 24$0.12$0.88$0.127.33$108.88
$104.00$103.00Jul 31$0.12$0.88$0.127.33$103.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 287 found (best R:R 9.00, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$115.00Jul 17$4.50$4.50$0.509.00$114.50
$105.00$110.00Jul 24$4.45$4.45$0.558.09$109.45
$100.00$110.00Aug 7$8.90$8.90$1.108.09$108.90
$100.00$105.00Jul 31$4.30$4.30$0.706.14$104.30
$105.00$110.00Jul 31$4.30$4.30$0.706.14$109.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$127.00$126.00Jul 17$0.90$0.90$0.109.00$126.10
$144.00$143.00Jul 24$0.90$0.90$0.109.00$143.10
$145.00$144.00Jul 31$0.90$0.90$0.109.00$144.10
$128.00$127.00Jul 17$0.85$0.85$0.155.67$127.15
$133.00$132.00Jul 17$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 $1.91, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Jul 24$0.10370.3%88.2%
$105.00Jul 17Jul 24$0.40293.1%82.1%
$148.00Jul 17Jul 24$0.60314.0%91.6%
$147.00Jul 17Jul 24$0.62303.8%89.9%
$146.00Jul 17Jul 24$0.67293.6%89.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Jul 24$0.22370.3%88.2%
$105.00Jul 17Jul 24$0.45293.1%82.1%
$101.00Jul 24Jul 31$0.5786.4%79.8%
$147.00Jul 17Jul 24$0.60304.1%89.9%
$102.00Jul 24Jul 31$0.6385.8%79.2%

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$0.98$1.42$2.40$121.60$126.401.94%
$123.00Jul 17$1.50$0.93$2.43$120.57$125.431.97%
$122.00Jul 17$2.13$0.57$2.70$119.30$124.702.19%
$125.00Jul 17$0.63$2.08$2.71$122.29$127.712.19%
$121.00Jul 17$2.90$0.35$3.25$117.75$124.252.63%
$126.00Jul 17$0.43$2.85$3.28$122.72$129.282.65%
$120.00Jul 17$3.75$0.23$3.98$116.02$123.983.22%
$127.00Jul 17$0.28$3.75$4.03$122.97$131.033.26%
$119.00Jul 17$4.65$0.13$4.78$114.22$123.783.87%
$128.00Jul 17$0.18$4.60$4.78$123.22$132.783.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.25% of stock, avg 10.54%)

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
$127.00$120.00Jul 17$0.28$0.23$0.51$119.49$127.51
$128.00$121.00Jul 17$0.18$0.35$0.53$120.47$128.53
$126.00$119.00Jul 17$0.43$0.13$0.56$118.44$126.56
$127.00$121.00Jul 17$0.28$0.35$0.63$120.37$127.63
$126.00$120.00Jul 17$0.43$0.23$0.66$119.34$126.66
$128.00$122.00Jul 17$0.18$0.57$0.75$121.25$128.75
$125.00$119.00Jul 17$0.63$0.13$0.76$118.24$125.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 263 found (best R:R 15.67, avg credit $2.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/105110/115Aug 14$4.70$0.3015.67$100.30$114.70
110/115120/125Aug 21$4.55$0.4510.11$110.45$124.55
105/106115/116Jul 31$0.90$0.109.00$105.10$115.90
110/111118/119Jul 31$0.90$0.109.00$110.10$118.90
135/136137/138Aug 7$0.90$0.109.00$135.10$137.90
125/130135/140Aug 21$4.50$0.509.00$125.50$139.50
100/105110/115Aug 7$4.45$0.558.09$100.55$114.45
115/120125/130Aug 14$4.45$0.558.09$115.55$129.45
130/135140/145Aug 21$4.45$0.558.09$130.55$144.45
105/110115/120Aug 28$4.45$0.558.09$105.55$119.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Jul 17$0.10$4.9049.00
$115.00$120.00$125.00Aug 21$0.10$4.9049.00
$110.00$115.00$120.00Aug 28$0.10$4.9049.00
$115.00$120.00$125.00Aug 14$0.15$4.8532.33
$115.00$120.00$125.00Aug 7$0.20$4.8024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 28$0.15$4.8532.33
$110.00$115.00$120.00Aug 28$0.15$4.8532.33
$115.00$116.00$117.00Jul 17$0.05$0.9519.00
$117.00$118.00$119.00Jul 17$0.05$0.9519.00
$133.00$134.00$135.00Jul 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. 56 found (best net $-0.03, 56 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-$2.10$2.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 11.17%, avg 3.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Aug 28$13.800.541.2%11.17%12.33%11618
$125.00Aug 21$13.000.531.2%10.52%11.69%249156
$130.00Aug 28$11.900.495.2%9.63%14.84%6881
$125.00Aug 14$11.700.531.2%9.47%10.63%2817
$130.00Aug 21$11.000.485.2%8.90%14.11%266894
$134.00Aug 28$10.400.458.4%8.42%16.87%1429
$135.00Aug 28$10.000.449.3%8.09%17.35%48137
$125.00Aug 7$9.800.521.2%7.93%9.10%17056
$130.00Aug 14$9.700.475.2%7.85%13.06%146133
$136.00Aug 28$9.700.4310.1%7.85%17.92%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 244,670
Total Puts 280,376
Put/Call Ratio 1.15
Net Difference -35,706

Prior's Put/Call Breakdown

Total Calls 257,195
Total Puts 107,069
Put/Call Ratio 0.42
Net Difference 150,126

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