Tour v345
SPCX
SPACE EX TECH SPACEX A
$124.09 -5.36%
(7/17 11:30) ◀
|
Friday, July 17, 2026 (11:35am)
January 2026
|
▶ (7/17 11:40)
◀ 7/17 11:35 ▶

Option Volume

Detail
ℹ
Current (07/17 11:35am) 556,554
Calls: 260,686 (47%)
Puts: 295,868 (53%)
Prior (07/16) 382,890
Calls: 266,424 (70%)
Puts: 116,466 (30%)
Current vs Prior +45.36%
Calls: -2.15% (Calls)
Puts: +154.04% (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 -6.11%
Calls: -16.20%
Puts: +5.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 11:35am) $353.98M
Calls: $53.98M (15%)
Puts: $300.00M (85%)
Prior (07/16) $171.51M
Calls: $52.75M (31%)
Puts: $118.76M (69%)
Current vs Prior +106.39%
Calls: +2.33%
Puts: +152.62%
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 -2.11%
Calls: -50.79%
Puts: +19.09%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 11:35am) 1.14
Prior (07/16) 0.44
Current vs Prior +159.63%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +19.74%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 11:35am) 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 2.31% | 8.62%2.31% | 24.22%
Prior 4.35% | 8.85%4.35% | 24.14%
Current vs Prior -46.80% | -2.54%-46.80% | +0.32%
Prior 7-Day Avg 6.11% | 10.15%7.69% | 24.34%
Current vs 7-Day Avg -62.12% | -15.06%-69.92% | -0.51%
Prior 7-Day Eod 4.35% | 8.85%4.35% | 24.14%
Current vs 7-Day Eod -46.80% | -2.54%-46.80% | +0.32%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.07% | 1.87%
Calls: 4.27% | 1.94%
Puts: 5.88% | 1.80%
Prior 4.36% | 9.54%
Calls: 4.95% | 5.04%
Puts: 3.77% | 14.04%
Current vs Prior +16.28% | -80.40%
Prior 7-Day Avg 4.24% | 4.92%
Calls: 4.11% | 4.50%
Puts: 4.37% | 5.34%
Current vs 7-Day Avg +19.62% | -61.98%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($300.00M) vs calls ($53.98M). Massive premium surge with dollar volume up 106% vs prior. Slightly bearish P/C ratio of 1.14. P/C ratio rising 160% - 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
11:35BEARISHBEARISHBEARISH
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 319 of results (avg 5.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Jul 246.706.80$6.751.5%1070.612
$123.00Jul 245.605.70$5.651.8%6510.5549
$131.00Jul 242.552.60$2.581.9%3580.32309
$124.00Jul 245.105.20$5.151.9%6000.522
$135.00Aug 219.309.50$9.402.1%4090.433.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2120.2020.40$20.301.0%9800.5720.4K
$130.00Jul 248.708.80$8.751.1%1.1K0.658.6K
$129.00Jul 248.008.10$8.051.2%1930.63669
$128.00Jul 247.307.40$7.351.4%2510.60962
$125.00Aug 2114.2014.40$14.301.4%1.2K0.4634.1K

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%6.8K0.171.0K
$126.00Jul 170.450.50$0.4810.4%8.2K0.271.3K
$148.00Jul 240.550.65$0.6016.7%2460.09515
$147.00Jul 240.600.70$0.6515.4%730.10249
$146.00Jul 240.650.70$0.687.4%2270.10512
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Jul 240.250.30$0.2817.9%200.04100
$103.00Jul 240.300.35$0.3215.6%270.0567
$122.00Jul 170.350.40$0.3813.2%7.3K0.221.0K
$104.00Jul 240.350.40$0.3813.2%680.065
$105.00Jul 240.400.45$0.4311.6%4020.07781

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 184 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 1713.8015.00$14.408.3%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
$145.00Jul 1720.7021.10$20.901.9%8660.998.3K
$146.00Jul 1721.0023.10$22.059.5%--0.99192
$147.00Jul 1722.2023.80$23.007.0%--0.9954
$148.00Jul 1723.2024.40$23.805.0%--0.9937
$143.00Jul 1718.1019.60$18.858.0%100.99229

Most actively traded options today. High liquidity = easy entry/exit. 386 active (total vol 324.5K, top 14.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.750.80$0.786.4%13.7K0.39797
$130.00Jul 170.050.10$0.0862.5%12.1K0.052.1K
$126.00Jul 170.450.50$0.4810.4%8.2K0.271.3K
$127.00Jul 170.250.30$0.2817.9%6.8K0.171.0K
$129.00Jul 170.100.15$0.1338.5%5.5K0.08879
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 171.651.75$1.705.9%14.1K0.619.4K
$130.00Jul 175.806.20$6.006.7%11.1K0.9518.6K
$123.00Jul 170.650.70$0.687.4%10.7K0.34981
$120.00Jul 170.100.15$0.1338.5%10.3K0.097.3K
$135.00Jul 1710.8011.10$10.952.7%9.6K0.9824.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 87 strikes (avg 98.8%, max 328.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 28386.6%90.2%328.4%24103
$105.00Jul 17Jul 31308.0%77.6%296.7%920
$148.00Jul 17Aug 28316.3%88.1%259.0%108758
$147.00Jul 17Aug 28305.9%88.2%246.6%1071.6K
$146.00Jul 17Aug 28294.5%88.3%233.5%160967
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 28386.6%90.2%328.4%88622.6K
$147.00Jul 17Aug 28305.9%88.2%246.6%2148
$148.00Jul 17Aug 14316.3%91.7%244.8%1111
$105.00Jul 17Aug 28308.0%89.4%244.7%1883.4K
$146.00Jul 17Aug 28294.5%88.3%233.5%2236

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 219 found (best R:R 9.00, avg 2.48)

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
$140.00$141.00Jul 24$0.10$0.90$0.109.00$140.10
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$121.00$120.00Jul 17$0.10$0.90$0.109.00$120.90
$102.00$101.00Jul 31$0.11$0.89$0.118.09$101.89
$111.00$110.00Jul 24$0.12$0.88$0.127.33$110.88
$104.00$103.00Jul 31$0.12$0.88$0.127.33$103.88
$110.00$109.00Jul 24$0.13$0.87$0.136.69$109.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 281 found (best R:R 39.00, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$109.00Jul 24$3.90$3.90$0.1039.00$108.90
$105.00$110.00Jul 17$4.65$4.65$0.3513.29$109.65
$100.00$105.00Jul 31$4.35$4.35$0.656.69$104.35
$121.00$122.00Jul 17$0.85$0.85$0.155.67$121.85
$117.00$118.00Jul 24$0.85$0.85$0.155.67$117.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$132.00$131.00Jul 17$0.90$0.90$0.109.00$131.10
$141.00$140.00Jul 24$0.90$0.90$0.109.00$140.10
$142.00$141.00Jul 24$0.90$0.90$0.109.00$141.10
$146.00$145.00Jul 31$0.90$0.90$0.109.00$145.10
$147.00$146.00Aug 28$0.90$0.90$0.109.00$146.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $1.83, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Jul 24$0.05386.6%87.9%
$148.00Jul 17Jul 24$0.57316.3%89.0%
$147.00Jul 17Jul 24$0.62305.9%88.2%
$110.00Jul 17Jul 24$0.65230.4%77.9%
$146.00Jul 17Jul 24$0.65294.5%86.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Jul 24$0.20386.6%87.9%
$144.00Jul 17Jul 24$0.25272.8%84.2%
$146.00Jul 17Jul 24$0.35294.5%86.5%
$105.00Jul 17Jul 24$0.40308.0%81.6%
$147.00Jul 17Jul 24$0.40305.9%88.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 1.81% of stock, avg 16.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$124.00Jul 17$1.17$1.08$2.25$121.75$126.251.81%
$123.00Jul 17$1.75$0.68$2.43$120.57$125.431.96%
$125.00Jul 17$0.78$1.70$2.48$122.52$127.482.00%
$126.00Jul 17$0.48$2.38$2.86$123.14$128.862.30%
$122.00Jul 17$2.50$0.38$2.88$119.12$124.882.32%
$127.00Jul 17$0.28$3.10$3.38$123.62$130.382.72%
$121.00Jul 17$3.35$0.23$3.58$117.42$124.582.89%
$128.00Jul 17$0.18$4.05$4.23$123.77$132.233.41%
$120.00Jul 17$4.35$0.13$4.48$115.52$124.483.61%
$129.00Jul 17$0.13$5.00$5.13$123.87$134.134.13%

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
$128.00$120.00Jul 17$0.18$0.13$0.31$119.69$128.31
$129.00$121.00Jul 17$0.13$0.23$0.36$120.64$129.36
$127.00$120.00Jul 17$0.28$0.13$0.41$119.59$127.41
$128.00$121.00Jul 17$0.18$0.23$0.41$120.59$128.41
$127.00$121.00Jul 17$0.28$0.23$0.51$120.49$127.51
$129.00$122.00Jul 17$0.13$0.38$0.51$121.49$129.51
$128.00$122.00Jul 17$0.18$0.38$0.56$121.44$128.56
$126.00$120.00Jul 17$0.48$0.13$0.61$119.39$126.61
$127.00$122.00Jul 17$0.28$0.38$0.66$121.34$127.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 233 found (best R:R 19.00, avg credit $2.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/105110/115Aug 14$4.75$0.2519.00$100.25$114.75
100/105110/115Aug 21$4.55$0.4510.11$100.45$114.55
100/105110/115Aug 28$4.55$0.4510.11$100.45$114.55
111/112116/117Jul 24$0.90$0.109.00$111.10$116.90
135/136137/138Aug 7$0.90$0.109.00$135.10$137.90
110/115120/125Aug 14$4.50$0.509.00$110.50$124.50
120/125130/135Aug 21$4.50$0.509.00$120.50$134.50
105/110115/120Aug 21$4.45$0.558.09$105.55$119.45
115/120125/130Aug 21$4.45$0.558.09$115.55$129.45
130/135140/145Aug 21$4.45$0.558.09$130.55$144.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$127.00$128.00$129.00Jul 17$0.05$0.9519.00
$129.00$130.00$131.00Jul 17$0.05$0.9519.00
$131.00$132.00$133.00Jul 17$0.05$0.9519.00
$122.00$123.00$124.00Jul 24$0.05$0.9519.00
$118.00$119.00$120.00Jul 31$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 28$0.10$4.9049.00
$105.00$110.00$115.00Aug 28$0.15$4.8532.33
$100.00$105.00$110.00Aug 21$0.20$4.8024.00
$120.00$125.00$130.00Aug 21$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. 53 found (best net $-0.03, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Jul 17-$3.80$1.20
$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
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-$1.85$3.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 108 found (best yield 11.28%, avg 3.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Aug 28$14.000.550.7%11.28%12.02%11618
$125.00Aug 21$13.200.540.7%10.64%11.37%303156
$130.00Aug 28$12.000.494.8%9.67%14.43%6881
$125.00Aug 14$11.600.530.7%9.35%10.08%2817
$130.00Aug 21$11.100.484.8%8.95%13.71%308894
$134.00Aug 28$10.500.458.0%8.46%16.45%1529
$135.00Aug 28$10.200.448.8%8.22%17.01%51137
$125.00Aug 7$9.900.530.7%7.98%8.71%17856
$130.00Aug 14$9.800.474.8%7.90%12.66%148133
$136.00Aug 28$9.800.439.6%7.90%17.50%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 260,686
Total Puts 295,868
Put/Call Ratio 1.14
Net Difference -35,182

Prior's Put/Call Breakdown

Total Calls 266,424
Total Puts 116,466
Put/Call Ratio 0.44
Net Difference 149,958

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