Tour v345
SPCX
SPACE EX TECH SPACEX A
$124.56 -5.00%
(7/17 11:25) ◀
|
Friday, July 17, 2026 (11:30am)
January 2026
|
▶ (7/17 11:35)
◀ 7/17 11:30 ▶

Option Volume

Detail
ℹ
Current (07/17 11:30am) 548,383
Calls: 256,830 (47%)
Puts: 291,553 (53%)
Prior (07/16) 376,792
Calls: 264,265 (70%)
Puts: 112,527 (30%)
Current vs Prior +45.54%
Calls: -2.81% (Calls)
Puts: +159.10% (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 -7.49%
Calls: -17.44%
Puts: +3.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 11:30am) $346.85M
Calls: $54.19M (16%)
Puts: $292.66M (84%)
Prior (07/16) $168.19M
Calls: $51.53M (31%)
Puts: $116.66M (69%)
Current vs Prior +106.23%
Calls: +5.15%
Puts: +150.87%
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 -4.08%
Calls: -50.60%
Puts: +16.18%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 11:30am) 1.14
Prior (07/16) 0.43
Current vs Prior +166.60%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +19.76%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 11:30am) 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 2.23% | 8.55%2.23% | 24.04%
Prior 4.35% | 8.85%4.35% | 24.14%
Current vs Prior -48.66% | -3.36%-48.66% | -0.40%
Prior 7-Day Avg 6.11% | 10.15%7.69% | 24.34%
Current vs 7-Day Avg -63.45% | -15.78%-70.98% | -1.21%
Prior 7-Day Eod 4.35% | 8.85%4.35% | 24.14%
Current vs 7-Day Eod -48.66% | -3.36%-48.66% | -0.40%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.38% | 2.82%
Calls: 7.14% | 1.87%
Puts: 3.62% | 3.77%
Prior 4.36% | 9.54%
Calls: 4.95% | 5.04%
Puts: 3.77% | 14.04%
Current vs Prior +23.39% | -70.44%
Prior 7-Day Avg 4.24% | 4.92%
Calls: 4.11% | 4.50%
Puts: 4.37% | 5.34%
Current vs 7-Day Avg +26.93% | -42.67%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($292.66M) vs calls ($54.19M). Massive premium surge with dollar volume up 106% vs prior. Slightly bearish P/C ratio of 1.14. P/C ratio rising 167% - 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
11:30BEARISHBEARISHBEARISH
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 331 of results (avg 5.1%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 317.007.10$7.051.4%2630.52114
$122.00Jul 246.406.50$6.451.6%1270.6013
$130.00Jul 242.953.00$2.981.7%4.6K0.36708
$130.00Aug 2111.3011.50$11.401.8%3070.49894
$131.00Jul 242.652.70$2.681.9%3490.33309
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 248.308.40$8.351.2%1.1K0.648.6K
$128.00Jul 247.007.10$7.051.4%2490.58962
$125.00Aug 2114.0014.20$14.101.4%1.1K0.4534.1K
$127.00Jul 246.406.50$6.451.6%2080.56462
$126.00Jul 245.805.90$5.851.7%8060.531.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.71, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Jul 170.550.60$0.578.8%7.9K0.311.3K
$149.00Jul 240.550.60$0.578.8%1510.09539
$148.00Jul 240.600.65$0.637.9%2450.09515
$147.00Jul 240.650.70$0.687.4%730.10249
$146.00Jul 240.650.75$0.7014.3%2220.10512
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Jul 240.250.30$0.2817.9%180.04100
$122.00Jul 170.300.35$0.3215.6%7.2K0.181.0K
$123.00Jul 170.500.55$0.539.4%10.6K0.29981
$107.00Jul 240.500.55$0.539.4%890.0842
$108.00Jul 240.600.65$0.637.9%1120.09179

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 189 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1723.8025.00$24.404.9%211.0092
$105.00Jul 1718.0020.10$19.0511.0%31.0018
$110.00Jul 1713.9015.00$14.457.6%71.0024
$115.00Jul 178.2010.00$9.1019.8%271.0018
$116.00Jul 177.109.20$8.1525.8%221.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Jul 1722.2023.80$23.007.0%--0.9954
$148.00Jul 1723.0024.10$23.554.7%--0.9937
$149.00Jul 1723.9024.60$24.252.9%10.9921
$144.00Jul 1719.2021.00$20.109.0%--0.9979
$145.00Jul 1720.3020.80$20.552.4%8610.998.3K

Most actively traded options today. High liquidity = easy entry/exit. 398 active (total vol 318.3K, top 13.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.850.95$0.9011.1%13.4K0.44797
$130.00Jul 170.050.10$0.0862.5%10.9K0.052.1K
$126.00Jul 170.550.60$0.578.8%7.9K0.311.3K
$127.00Jul 170.300.40$0.3528.6%6.7K0.221.0K
$129.00Jul 170.100.15$0.1338.5%5.5K0.09879
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 171.351.40$1.383.6%13.5K0.569.4K
$130.00Jul 175.405.80$5.607.1%11.1K0.9418.6K
$123.00Jul 170.500.55$0.539.4%10.6K0.29981
$120.00Jul 170.100.15$0.1338.5%10.2K0.087.3K
$135.00Jul 1710.3010.60$10.452.9%9.5K0.9824.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 89 strikes (avg 99.6%, max 328.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 28388.1%90.6%328.5%24103
$105.00Jul 17Jul 31310.6%78.0%298.3%920
$149.00Jul 17Aug 28317.4%88.1%260.0%331.0K
$148.00Jul 17Aug 28307.1%88.3%247.8%108758
$147.00Jul 17Aug 28296.8%88.1%236.9%1071.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 28388.1%90.6%328.5%87722.6K
$149.00Jul 17Aug 28317.4%88.1%260.0%238
$105.00Jul 17Aug 28310.6%89.7%246.1%1883.4K
$147.00Jul 17Aug 28296.8%88.1%236.9%2148
$148.00Jul 17Aug 14307.1%92.1%233.5%1111

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 229 found (best R:R 9.00, avg 2.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$128.00$129.00Jul 17$0.10$0.90$0.109.00$128.10
$144.00$145.00Jul 31$0.10$0.90$0.109.00$144.10
$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
$137.00$138.00Jul 24$0.12$0.88$0.127.33$137.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$111.00$110.00Jul 24$0.10$0.90$0.109.00$110.90
$104.00$103.00Jul 31$0.10$0.90$0.109.00$103.90
$110.00$109.00Jul 24$0.13$0.87$0.136.69$109.87
$122.00$121.00Jul 17$0.14$0.86$0.146.14$121.86
$112.00$111.00Jul 24$0.15$0.85$0.155.67$111.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 286 found (best R:R 15.00, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$114.00Jul 24$3.75$3.75$0.2515.00$113.75
$100.00$105.00Jul 31$4.65$4.65$0.3513.29$104.65
$105.00$110.00Jul 17$4.60$4.60$0.4011.50$109.60
$105.00$109.00Jul 24$3.65$3.65$0.3510.43$108.65
$119.00$120.00Jul 17$0.90$0.90$0.109.00$119.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$134.00$133.00Jul 24$0.90$0.90$0.109.00$133.10
$140.00$139.00Aug 14$0.90$0.90$0.109.00$139.10
$147.00$146.00Aug 28$0.90$0.90$0.109.00$146.10
$144.00$143.00Jul 24$0.85$0.85$0.155.67$143.15
$140.00$139.00Jul 31$0.85$0.85$0.155.67$139.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.84, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$149.00Jul 17Jul 24$0.54317.4%89.0%
$148.00Jul 17Jul 24$0.60307.1%88.3%
$147.00Jul 17Jul 24$0.65296.8%87.5%
$146.00Jul 17Jul 24$0.67285.5%85.7%
$145.00Jul 17Jul 24$0.72274.7%84.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Jul 24$0.20388.1%89.2%
$144.00Jul 17Jul 24$0.25264.1%83.2%
$146.00Jul 17Jul 24$0.35285.5%85.7%
$147.00Jul 17Jul 24$0.35296.8%87.5%
$105.00Jul 17Jul 24$0.37310.6%80.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 1.83% of stock, avg 16.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$124.00Jul 17$1.40$0.88$2.28$121.72$126.281.83%
$125.00Jul 17$0.90$1.38$2.28$122.72$127.281.83%
$123.00Jul 17$2.03$0.53$2.56$120.44$125.562.06%
$126.00Jul 17$0.57$2.03$2.60$123.40$128.602.09%
$122.00Jul 17$2.83$0.32$3.15$118.85$125.152.53%
$127.00Jul 17$0.35$2.80$3.15$123.85$130.152.53%
$121.00Jul 17$3.55$0.18$3.73$117.27$124.732.99%
$128.00Jul 17$0.23$3.75$3.98$124.02$131.983.20%
$120.00Jul 17$4.65$0.13$4.78$115.22$124.783.84%
$129.00Jul 17$0.13$4.80$4.93$124.07$133.933.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.21% of stock, avg 10.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$129.00$120.00Jul 17$0.13$0.13$0.26$119.74$129.26
$129.00$121.00Jul 17$0.13$0.18$0.31$120.69$129.31
$128.00$120.00Jul 17$0.23$0.13$0.36$119.64$128.36
$128.00$121.00Jul 17$0.23$0.18$0.41$120.59$128.41
$129.00$122.00Jul 17$0.13$0.32$0.45$121.55$129.45
$127.00$120.00Jul 17$0.35$0.13$0.48$119.52$127.48
$127.00$121.00Jul 17$0.35$0.18$0.53$120.47$127.53
$128.00$122.00Jul 17$0.23$0.32$0.55$121.45$128.55
$129.00$123.00Jul 17$0.13$0.53$0.66$122.34$129.66
$127.00$122.00Jul 17$0.35$0.32$0.67$121.33$127.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 235 found (best R:R 19.00, avg credit $2.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/105110/115Aug 14$4.75$0.2519.00$100.25$114.75
100/105110/115Aug 28$4.55$0.4510.11$100.45$114.55
110/111115/116Jul 24$0.90$0.109.00$110.10$115.90
112/113116/117Jul 24$0.90$0.109.00$112.10$116.90
110/115120/125Aug 14$4.50$0.509.00$110.50$124.50
125/130135/140Aug 21$4.50$0.509.00$125.50$139.50
110/115120/125Aug 28$4.50$0.509.00$110.50$124.50
130/135140/145Aug 21$4.45$0.558.09$130.55$144.45
109/110116/117Jul 24$0.88$0.127.33$109.12$116.88
110/111118/119Jul 31$0.88$0.127.33$110.12$118.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.15$4.8532.33
$120.00$125.00$130.00Aug 7$0.20$4.8024.00
$130.00$135.00$140.00Aug 21$0.20$4.8024.00
$129.00$130.00$131.00Jul 17$0.05$0.9519.00
$132.00$133.00$134.00Jul 17$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.10$4.9049.00
$100.00$105.00$110.00Aug 28$0.20$4.8024.00
$110.00$111.00$112.00Jul 24$0.05$0.9519.00
$125.00$126.00$127.00Jul 24$0.05$0.9519.00
$127.00$128.00$129.00Jul 24$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
$110.00$115.001:2Jul 17-$3.75$1.25
$130.00$131.001:2Jul 17-$0.08$0.92
$131.00$132.001:2Jul 17-$0.08$0.92
$127.00$128.001:2Jul 17-$0.11$0.89
$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-$1.15$3.85
$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. 113 found (best yield 11.32%, avg 3.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Aug 28$14.100.550.3%11.32%11.67%11618
$125.00Aug 21$13.400.550.3%10.76%11.11%258156
$130.00Aug 28$12.200.494.4%9.79%14.16%6881
$125.00Aug 14$11.600.530.3%9.31%9.67%2817
$130.00Aug 21$11.300.494.4%9.07%13.44%307894
$134.00Aug 28$10.700.467.6%8.59%16.17%1529
$135.00Aug 28$10.300.458.4%8.27%16.65%49137
$125.00Aug 7$10.200.530.3%8.19%8.54%17856
$130.00Aug 14$10.000.474.4%8.03%12.40%148133
$136.00Aug 28$10.000.439.2%8.03%17.21%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 256,830
Total Puts 291,553
Put/Call Ratio 1.14
Net Difference -34,723

Prior's Put/Call Breakdown

Total Calls 264,265
Total Puts 112,527
Put/Call Ratio 0.43
Net Difference 151,738

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