Tour v345
SPCX
SPACE EX TECH SPACEX A
$123.98 -5.44%
(7/17 11:35) ◀
|
Friday, July 17, 2026 (11:40am)
January 2026
|
▶ (7/17 11:45)
◀ 7/17 11:40 ▶

Option Volume

Detail
ℹ
Current (07/17 11:40am) 562,824
Calls: 262,756 (47%)
Puts: 300,068 (53%)
Prior (07/16) 388,022
Calls: 269,140 (69%)
Puts: 118,882 (31%)
Current vs Prior +45.05%
Calls: -2.37% (Calls)
Puts: +152.41% (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 -5.06%
Calls: -15.53%
Puts: +6.52%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 11:40am) $371.53M
Calls: $55.34M (15%)
Puts: $316.19M (85%)
Prior (07/16) $173.72M
Calls: $54.32M (31%)
Puts: $119.40M (69%)
Current vs Prior +113.87%
Calls: +1.88%
Puts: +164.83%
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 +2.75%
Calls: -49.54%
Puts: +25.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 11:40am) 1.14
Prior (07/16) 0.44
Current vs Prior +158.54%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +20.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 11:40am) 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 2.26% | 8.63%2.26% | 24.20%
Prior 4.35% | 8.85%4.35% | 24.14%
Current vs Prior -48.05% | -2.45%-48.05% | +0.24%
Prior 7-Day Avg 6.11% | 10.15%7.69% | 24.34%
Current vs 7-Day Avg -63.02% | -14.99%-70.63% | -0.58%
Prior 7-Day Eod 4.35% | 8.85%4.35% | 24.14%
Current vs 7-Day Eod -48.05% | -2.45%-48.05% | +0.24%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.71% | 3.75%
Calls: 2.99% | 3.57%
Puts: 4.42% | 3.92%
Prior 4.36% | 9.54%
Calls: 4.95% | 5.04%
Puts: 3.77% | 14.04%
Current vs Prior -14.91% | -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 -12.47% | -23.76%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($316.19M) vs calls ($55.34M). Massive premium surge with dollar volume up 114% vs prior. Slightly bearish P/C ratio of 1.14. P/C ratio rising 159% - 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
11:40BEARISHBEARISHBEARISH
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 323 of results (avg 5.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 244.604.70$4.652.2%1.9K0.48338
$135.00Aug 219.209.40$9.302.2%4110.433.7K
$125.00Aug 2113.2013.50$13.352.2%3070.54156
$133.00Jul 242.052.10$2.082.4%2.5K0.27510
$130.00Aug 77.908.10$8.002.5%3390.45383
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 1715.9016.10$16.001.3%5.8K1.0012.0K
$125.00Aug 2114.2014.40$14.301.4%1.2K0.4634.1K
$135.00Aug 2120.2020.50$20.351.5%9900.5720.4K
$120.00Aug 2111.6011.80$11.701.7%1.1K0.4014.5K
$130.00Aug 2117.0017.30$17.151.7%1.4K0.5214.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.66, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Jul 170.250.30$0.2817.9%6.8K0.171.0K
$148.00Jul 240.550.65$0.6016.7%2460.09515
$147.00Jul 240.600.65$0.637.9%830.09249
$146.00Jul 240.650.70$0.687.4%2270.10512
$125.00Jul 170.700.75$0.736.8%14.0K0.35797
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Jul 240.250.30$0.2817.9%210.04100
$103.00Jul 240.300.35$0.3215.6%280.0567
$104.00Jul 240.350.40$0.3813.2%680.065
$105.00Jul 240.400.45$0.4311.6%4040.07781
$106.00Jul 240.450.50$0.4810.4%2300.075

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 186 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1723.7024.80$24.254.5%210.9992
$105.00Jul 1718.0020.10$19.0511.0%30.9918
$110.00Jul 1713.7015.00$14.359.1%70.9924
$115.00Jul 178.209.80$9.0017.8%270.9818
$116.00Jul 177.109.20$8.1525.8%220.9828
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Jul 177.708.30$8.007.5%3321.001.9K
$133.00Jul 178.509.30$8.909.0%3221.001.6K
$134.00Jul 179.7010.20$9.955.0%5881.003.8K
$135.00Jul 1710.9011.10$11.001.8%9.6K1.0024.8K
$136.00Jul 1711.6012.30$11.955.9%2201.003.0K

Most actively traded options today. High liquidity = easy entry/exit. 388 active (total vol 327.4K, top 14.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.700.75$0.736.8%14.0K0.35797
$130.00Jul 170.050.10$0.0862.5%12.1K0.052.1K
$126.00Jul 170.400.50$0.4522.2%8.2K0.241.3K
$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 171.701.75$1.732.9%14.2K0.659.4K
$130.00Jul 175.906.30$6.106.6%11.2K0.9418.6K
$123.00Jul 170.650.75$0.7014.3%10.8K0.37981
$120.00Jul 170.100.15$0.1338.5%10.3K0.097.3K
$135.00Jul 1710.9011.10$11.001.8%9.6K1.0024.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 85 strikes (avg 102.5%, max 329.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 28386.6%90.0%329.6%24103
$148.00Jul 17Aug 28321.3%88.4%263.3%108758
$147.00Jul 17Aug 28310.8%88.2%252.2%1071.6K
$146.00Jul 17Aug 28300.2%88.0%241.1%163967
$105.00Jul 17Aug 7307.5%91.2%237.0%519
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 28386.6%90.0%329.6%88622.6K
$147.00Jul 17Aug 28310.4%88.2%251.8%2148
$148.00Jul 17Aug 14320.9%91.5%250.6%1111
$105.00Jul 17Aug 28307.5%89.1%245.2%1883.4K
$146.00Jul 17Aug 28299.8%88.0%240.6%2236

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 9.00, avg 2.40)

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
$146.00$147.00Jul 31$0.10$0.90$0.109.00$146.10
$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
$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
$103.00$102.00Jul 31$0.13$0.87$0.136.69$102.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 282 found (best R:R 15.67, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$110.00Jul 17$4.70$4.70$0.3015.67$109.70
$115.00$116.00Jul 31$0.90$0.90$0.109.00$115.90
$100.00$105.00Jul 31$4.35$4.35$0.656.69$104.35
$106.00$109.00Jul 24$2.60$2.60$0.406.50$108.60
$115.00$116.00Jul 17$0.85$0.85$0.155.67$115.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$142.00$141.00Jul 24$0.90$0.90$0.109.00$141.10
$145.00$144.00Jul 31$0.90$0.90$0.109.00$144.10
$147.00$146.00Aug 28$0.90$0.90$0.109.00$146.10
$134.00$133.00Jul 24$0.85$0.85$0.155.67$133.15
$137.00$136.00Jul 24$0.85$0.85$0.155.67$136.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $1.83, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Jul 24$0.20386.6%87.2%
$148.00Jul 17Jul 24$0.57321.3%90.0%
$147.00Jul 17Jul 24$0.60310.8%88.3%
$110.00Jul 17Jul 24$0.65229.2%76.9%
$146.00Jul 17Jul 24$0.65300.2%87.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Jul 24$0.20386.6%87.2%
$144.00Jul 17Jul 24$0.30277.2%85.2%
$146.00Jul 17Jul 24$0.35299.8%87.4%
$105.00Jul 17Jul 24$0.40307.5%80.8%
$145.00Jul 17Jul 24$0.45288.2%86.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 1.82% of stock, avg 16.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$124.00Jul 17$1.13$1.13$2.26$121.74$126.261.82%
$123.00Jul 17$1.67$0.70$2.37$120.63$125.371.91%
$125.00Jul 17$0.73$1.73$2.46$122.54$127.461.98%
$122.00Jul 17$2.35$0.40$2.75$119.25$124.752.22%
$126.00Jul 17$0.45$2.48$2.93$123.07$128.932.36%
$121.00Jul 17$3.20$0.23$3.43$117.57$124.432.77%
$127.00Jul 17$0.28$3.30$3.58$123.42$130.582.89%
$120.00Jul 17$4.30$0.13$4.43$115.57$124.433.57%
$128.00Jul 17$0.18$4.25$4.43$123.57$132.433.57%
$129.00Jul 17$0.13$5.15$5.28$123.72$134.284.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.21% of stock, avg 10.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$128.00$119.00Jul 17$0.18$0.08$0.26$118.74$128.26
$128.00$120.00Jul 17$0.18$0.13$0.31$119.69$128.31
$127.00$119.00Jul 17$0.28$0.08$0.36$118.64$127.36
$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
$126.00$119.00Jul 17$0.45$0.08$0.53$118.47$126.53
$126.00$120.00Jul 17$0.45$0.13$0.58$119.42$126.58
$128.00$122.00Jul 17$0.18$0.40$0.58$121.42$128.58
$126.00$121.00Jul 17$0.45$0.23$0.68$120.32$126.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 216 found (best R:R 15.67, avg credit $2.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/105110/115Aug 14$4.70$0.3015.67$100.30$114.70
100/105110/115Aug 28$4.60$0.4011.50$100.40$114.60
100/105110/115Aug 21$4.55$0.4510.11$100.45$114.55
111/112116/117Jul 24$0.90$0.109.00$111.10$116.90
110/115120/125Aug 14$4.50$0.509.00$110.50$124.50
115/120125/130Aug 21$4.50$0.509.00$115.50$129.50
130/135140/145Aug 21$4.50$0.509.00$130.50$144.50
115/120125/130Aug 28$4.50$0.509.00$115.50$129.50
115/120125/130Aug 14$4.45$0.558.09$115.55$129.45
120/125130/135Aug 21$4.45$0.558.09$120.55$134.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.15$4.8532.33
$135.00$140.00$145.00Aug 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
$131.00$132.00$133.00Jul 17$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 14$0.20$4.8024.00
$130.00$135.00$140.00Aug 21$0.20$4.8024.00
$120.00$125.00$130.00Aug 28$0.20$4.8024.00
$117.00$118.00$119.00Jul 17$0.05$0.9519.00
$137.00$138.00$139.00Jul 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
$110.00$115.001:2Jul 17-$3.65$1.35
$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
$126.00$127.001:2Jul 17-$0.11$0.89
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-$1.90$3.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 11.21%, avg 3.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Aug 28$13.900.540.8%11.21%12.03%12218
$125.00Aug 21$13.200.540.8%10.65%11.47%307156
$130.00Aug 28$11.900.494.9%9.60%14.45%6881
$125.00Aug 14$11.600.530.8%9.36%10.18%2817
$130.00Aug 21$11.000.484.9%8.87%13.73%308894
$134.00Aug 28$10.400.458.1%8.39%16.47%1529
$135.00Aug 28$10.100.448.9%8.15%17.04%51137
$125.00Aug 7$9.900.520.8%7.99%8.81%18056
$130.00Aug 14$9.700.474.9%7.82%12.68%148133
$136.00Aug 28$9.700.439.7%7.82%17.52%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 262,756
Total Puts 300,068
Put/Call Ratio 1.14
Net Difference -37,312

Prior's Put/Call Breakdown

Total Calls 269,140
Total Puts 118,882
Put/Call Ratio 0.44
Net Difference 150,258

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