Tour v345
SPCX
SPACE EX TECH SPACEX A
$124.05 -5.38%
(7/17 11:20) ◀
|
Friday, July 17, 2026 (11:25am)
January 2026
|
▶ (7/17 11:30)
◀ 7/17 11:25 ▶

Option Volume

Detail
ℹ
Current (07/17 11:25am) 534,522
Calls: 249,219 (47%)
Puts: 285,303 (53%)
Prior (07/16) 369,703
Calls: 260,589 (70%)
Puts: 109,114 (30%)
Current vs Prior +44.58%
Calls: -4.36% (Calls)
Puts: +161.47% (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 -9.83%
Calls: -19.89%
Puts: +1.28%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 11:25am) $348.79M
Calls: $51.14M (15%)
Puts: $297.65M (85%)
Prior (07/16) $165.06M
Calls: $50.19M (30%)
Puts: $114.88M (70%)
Current vs Prior +111.31%
Calls: +1.89%
Puts: +159.10%
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 -3.54%
Calls: -53.38%
Puts: +18.16%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 11:25am) 1.14
Prior (07/16) 0.42
Current vs Prior +173.40%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +20.77%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 11:25am) 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 2.34% | 8.63%2.34% | 24.14%
Prior 4.35% | 8.85%4.35% | 24.14%
Current vs Prior -46.23% | -2.51%-46.23% | +0.01%
Prior 7-Day Avg 6.11% | 10.15%7.69% | 24.34%
Current vs 7-Day Avg -61.72% | -15.04%-69.60% | -0.80%
Prior 7-Day Eod 4.35% | 8.85%4.35% | 24.14%
Current vs 7-Day Eod -46.23% | -2.51%-46.23% | +0.01%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.21% | 3.75%
Calls: 8.70% | 3.92%
Puts: 5.71% | 3.57%
Prior 4.36% | 9.54%
Calls: 4.95% | 5.04%
Puts: 3.77% | 14.04%
Current vs Prior +65.37% | -60.69%
Prior 7-Day Avg 4.24% | 4.92%
Calls: 4.11% | 4.50%
Puts: 4.37% | 5.34%
Current vs 7-Day Avg +70.10% | -23.76%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($297.65M) vs calls ($51.14M). Massive premium surge with dollar volume up 111% vs prior. Slightly bearish P/C ratio of 1.14. P/C ratio rising 173% - 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
11:25BEARISHBEARISHBEARISH
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 319 of results (avg 5.2%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 219.309.50$9.402.1%3750.433.7K
$125.00Jul 244.604.70$4.652.2%1.5K0.48338
$125.00Aug 2113.2013.50$13.352.2%2510.54156
$133.00Jul 242.052.10$2.082.4%2.5K0.27510
$134.00Jul 241.851.90$1.882.7%2520.25765
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2111.8011.90$11.850.8%1.1K0.4014.5K
$110.00Aug 217.507.60$7.551.3%2.6K0.2912.9K
$134.00Aug 716.5016.80$16.651.8%1130.60407
$145.00Aug 2127.4027.90$27.651.8%1730.6711.2K
$140.00Jul 1715.8016.10$15.951.9%5.6K0.9912.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.62, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Jul 170.250.30$0.2817.9%6.4K0.171.0K
$126.00Jul 170.450.50$0.4810.4%7.8K0.261.3K
$148.00Jul 240.600.65$0.637.9%2320.09515
$147.00Jul 240.600.70$0.6515.4%730.09249
$146.00Jul 240.650.70$0.687.4%2210.10512
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Jul 170.250.30$0.2817.9%2.3K0.17871
$101.00Jul 240.250.30$0.2817.9%280.04406
$102.00Jul 240.250.30$0.2817.9%180.04100
$103.00Jul 240.300.35$0.3215.6%260.0567
$104.00Jul 240.350.40$0.3813.2%680.065

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 1723.3024.70$24.005.8%211.0092
$105.00Jul 1718.0019.20$18.606.5%31.0018
$110.00Jul 1713.2014.90$14.0512.1%71.0024
$115.00Jul 178.0010.40$9.2026.1%221.0018
$116.00Jul 177.109.60$8.3529.9%181.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Jul 1722.3023.80$23.056.5%--0.9954
$148.00Jul 1722.9024.70$23.807.6%--0.9937
$144.00Jul 1719.3021.00$20.158.4%--0.9979
$145.00Jul 1720.8021.20$21.001.9%8420.998.3K
$146.00Jul 1721.4022.90$22.156.8%--0.99192

Most actively traded options today. High liquidity = easy entry/exit. 383 active (total vol 306.8K, top 13.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 170.050.10$0.0862.5%10.9K0.052.1K
$125.00Jul 170.700.80$0.7513.3%10.4K0.35797
$126.00Jul 170.450.50$0.4810.4%7.8K0.261.3K
$127.00Jul 170.250.30$0.2817.9%6.4K0.171.0K
$129.00Jul 170.100.15$0.1338.5%5.3K0.08879
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 171.701.80$1.755.7%13.3K0.659.4K
$130.00Jul 176.006.40$6.206.5%11.0K0.9518.6K
$120.00Jul 170.150.20$0.1827.8%10.0K0.117.3K
$135.00Jul 1710.9011.20$11.052.7%9.4K0.9824.8K
$125.00Aug 711.1011.40$11.252.7%9.3K0.483.5K

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 101.3%, max 314.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 28377.1%90.9%314.9%23103
$105.00Jul 17Jul 31299.9%78.3%282.7%920
$148.00Jul 17Aug 28313.5%88.9%252.8%108758
$147.00Jul 17Aug 28303.3%88.7%242.0%971.6K
$146.00Jul 17Aug 28292.2%88.1%231.6%157967
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 28377.1%90.9%314.9%87422.6K
$147.00Jul 17Aug 28303.3%88.7%242.0%2148
$148.00Jul 17Aug 14313.5%92.4%239.4%1111
$105.00Jul 17Aug 28299.9%90.2%232.5%1883.4K
$146.00Jul 17Aug 28292.2%88.1%231.6%2236

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 9.00, avg 2.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$127.00$128.00Jul 17$0.10$0.90$0.109.00$127.10
$143.00$144.00Jul 31$0.10$0.90$0.109.00$143.10
$145.00$146.00Jul 31$0.10$0.90$0.109.00$145.10
$138.00$139.00Jul 24$0.12$0.88$0.127.33$138.12
$136.00$137.00Jul 24$0.13$0.87$0.136.69$136.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$121.00$120.00Jul 17$0.10$0.90$0.109.00$120.90
$108.00$107.00Jul 24$0.11$0.89$0.118.09$107.89
$111.00$110.00Jul 24$0.12$0.88$0.127.33$110.88
$106.00$105.00Jul 31$0.13$0.87$0.136.69$105.87
$113.00$112.00Jul 24$0.15$0.85$0.155.67$112.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 285 found (best R:R 32.33, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$115.00Jul 17$4.85$4.85$0.1532.33$114.85
$105.00$110.00Jul 17$4.55$4.55$0.4510.11$109.55
$120.00$121.00Jul 17$0.90$0.90$0.109.00$120.90
$105.00$110.00Jul 24$4.50$4.50$0.509.00$109.50
$100.00$110.00Aug 7$9.00$9.00$1.009.00$109.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$131.00$130.00Jul 17$0.90$0.90$0.109.00$130.10
$148.00$147.00Jul 24$0.90$0.90$0.109.00$147.10
$127.00$126.00Jul 17$0.87$0.87$0.136.69$126.13
$133.00$132.00Jul 17$0.85$0.85$0.155.67$132.15
$145.00$144.00Jul 17$0.85$0.85$0.155.67$144.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $1.91, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Jul 24$0.50299.9%81.1%
$110.00Jul 17Jul 24$0.55225.1%77.1%
$148.00Jul 17Jul 24$0.60313.5%90.4%
$147.00Jul 17Jul 24$0.62303.3%87.9%
$146.00Jul 17Jul 24$0.65292.2%87.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Jul 24$0.20377.1%87.5%
$105.00Jul 17Jul 24$0.40299.9%81.1%
$143.00Jul 17Jul 24$0.45259.9%83.4%
$101.00Jul 24Jul 31$0.5285.8%79.3%
$102.00Jul 24Jul 31$0.6283.9%79.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 1.87% of stock, avg 16.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$124.00Jul 17$1.15$1.17$2.32$121.68$126.321.87%
$123.00Jul 17$1.73$0.73$2.46$120.54$125.461.98%
$125.00Jul 17$0.75$1.75$2.50$122.50$127.502.02%
$122.00Jul 17$2.40$0.48$2.88$119.12$124.882.32%
$126.00Jul 17$0.48$2.48$2.96$123.04$128.962.39%
$121.00Jul 17$3.20$0.28$3.48$117.52$124.482.81%
$127.00Jul 17$0.28$3.35$3.63$123.37$130.632.93%
$128.00Jul 17$0.18$3.85$4.03$123.97$132.033.25%
$120.00Jul 17$4.10$0.18$4.28$115.72$124.283.45%
$119.00Jul 17$4.90$0.13$5.03$113.97$124.034.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.25% of stock, avg 10.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$128.00$119.00Jul 17$0.18$0.13$0.31$118.69$128.31
$128.00$120.00Jul 17$0.18$0.18$0.36$119.64$128.36
$127.00$119.00Jul 17$0.28$0.13$0.41$118.59$127.41
$127.00$120.00Jul 17$0.28$0.18$0.46$119.54$127.46
$128.00$121.00Jul 17$0.18$0.28$0.46$120.54$128.46
$127.00$121.00Jul 17$0.28$0.28$0.56$120.44$127.56
$126.00$119.00Jul 17$0.48$0.13$0.61$118.39$126.61
$126.00$120.00Jul 17$0.48$0.18$0.66$119.34$126.66
$128.00$122.00Jul 17$0.18$0.48$0.66$121.34$128.66
$126.00$121.00Jul 17$0.48$0.28$0.76$120.24$126.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 260 found (best R:R 10.11, avg credit $2.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Aug 14$4.55$0.4510.11$110.45$124.55
130/135140/145Aug 21$4.55$0.4510.11$130.45$144.55
100/105110/115Aug 14$4.50$0.509.00$100.50$114.50
100/105110/115Aug 28$4.50$0.509.00$100.50$114.50
110/115120/125Aug 28$4.50$0.509.00$110.50$124.50
105/110115/120Aug 21$4.45$0.558.09$105.55$119.45
125/130135/140Aug 21$4.45$0.558.09$125.55$139.45
114/115118/119Jul 24$0.88$0.127.33$114.12$118.88
114/115119/120Jul 24$0.88$0.127.33$114.12$119.88
114/115120/121Jul 24$0.88$0.127.33$114.12$120.88

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
$120.00$125.00$130.00Aug 7$0.10$4.9049.00
$120.00$125.00$130.00Aug 21$0.15$4.8532.33
$110.00$115.00$120.00Aug 21$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
$110.00$115.00$120.00Aug 28$0.10$4.9049.00
$135.00$140.00$145.00Aug 21$0.15$4.8532.33
$110.00$115.00$120.00Aug 14$0.20$4.8024.00
$115.00$120.00$125.00Aug 21$0.20$4.8024.00
$100.00$105.00$110.00Aug 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. 57 found (best net $-0.03, 57 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$126.00$127.001:2Jul 17-$0.08$0.92
$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
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-$1.20$3.80
$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. 108 found (best yield 11.21%, avg 3.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Aug 28$13.900.540.8%11.21%11.97%11618
$125.00Aug 21$13.200.540.8%10.64%11.41%251156
$130.00Aug 28$12.000.494.8%9.67%14.47%6881
$125.00Aug 14$11.600.530.8%9.35%10.12%2817
$130.00Aug 21$11.100.484.8%8.95%13.74%269894
$134.00Aug 28$10.500.458.0%8.46%16.49%1429
$135.00Aug 28$10.100.448.8%8.14%16.97%48137
$125.00Aug 7$9.900.520.8%7.98%8.75%17756
$130.00Aug 14$9.800.474.8%7.90%12.70%148133
$136.00Aug 28$9.800.439.6%7.90%17.53%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 249,219
Total Puts 285,303
Put/Call Ratio 1.14
Net Difference -36,084

Prior's Put/Call Breakdown

Total Calls 260,589
Total Puts 109,114
Put/Call Ratio 0.42
Net Difference 151,475

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