Tour v345
SPCX
SPACE EX TECH SPACEX A
$123.42 -5.87%
(7/17 11:40) ◀
|
Friday, July 17, 2026 (11:45am)
January 2026
|
▶ (7/17 11:50)
◀ 7/17 11:45 ▶

Option Volume

Detail
ℹ
Current (07/17 11:45am) 571,806
Calls: 266,093 (47%)
Puts: 305,713 (53%)
Prior (07/16) 392,232
Calls: 271,292 (69%)
Puts: 120,940 (31%)
Current vs Prior +45.78%
Calls: -1.92% (Calls)
Puts: +152.78% (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 -3.54%
Calls: -14.46%
Puts: +8.52%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 11:45am) $385.13M
Calls: $55.55M (14%)
Puts: $329.58M (86%)
Prior (07/16) $176.04M
Calls: $54.21M (31%)
Puts: $121.83M (69%)
Current vs Prior +118.78%
Calls: +2.48%
Puts: +170.53%
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 +6.51%
Calls: -49.35%
Puts: +30.83%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 11:45am) 1.15
Prior (07/16) 0.45
Current vs Prior +157.72%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +21.21%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 11:45am) 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% | 8.79%2.23% | 24.47%
Prior 4.35% | 8.85%4.35% | 24.14%
Current vs Prior -48.75% | -0.64%-48.75% | +1.36%
Prior 7-Day Avg 6.11% | 10.15%7.69% | 24.34%
Current vs 7-Day Avg -63.51% | -13.41%-71.02% | +0.53%
Prior 7-Day Eod 4.35% | 8.85%4.35% | 24.14%
Current vs 7-Day Eod -48.75% | -0.64%-48.75% | +1.36%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.64% | 2.77%
Calls: 3.76% | 3.70%
Puts: 3.52% | 1.83%
Prior 4.36% | 9.54%
Calls: 4.95% | 5.04%
Puts: 3.77% | 14.04%
Current vs Prior -16.51% | -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 -14.12% | -43.68%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($329.58M) vs calls ($55.55M). Massive premium surge with dollar volume up 119% vs prior. Slightly bearish P/C ratio of 1.15. P/C ratio rising 158% - 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
11:45BEARISHBEARISHBEARISH
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 325 of results (avg 5.1%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2110.9011.10$11.001.8%3090.48894
$124.00Jul 244.905.00$4.952.0%6450.502
$140.00Aug 74.804.90$4.852.1%1340.321.2K
$135.00Aug 219.109.30$9.202.2%4130.423.7K
$125.00Aug 2112.9013.20$13.052.3%3180.53156
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2111.9012.00$11.950.8%1.1K0.4114.5K
$135.00Aug 2120.7020.90$20.801.0%9970.5720.4K
$130.00Jul 249.209.30$9.251.1%1.5K0.678.6K
$130.00Aug 2117.4017.60$17.501.1%1.4K0.5214.4K
$128.00Jul 247.807.90$7.851.3%2530.61962

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.68, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Jul 170.300.35$0.3215.6%8.3K0.201.3K
$125.00Jul 170.500.55$0.539.4%14.4K0.30797
$148.00Jul 240.600.65$0.637.9%2460.09515
$147.00Jul 240.600.70$0.6515.4%830.09249
$146.00Jul 240.650.70$0.687.4%2270.10512
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Jul 170.250.30$0.2817.9%2.5K0.18871
$101.00Jul 240.250.30$0.2817.9%280.04406
$102.00Jul 240.300.35$0.3215.6%210.05100
$105.00Jul 240.450.50$0.4810.4%4190.07781
$122.00Jul 170.500.55$0.539.4%7.4K0.291.0K

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 1723.3024.80$24.056.2%210.9992
$105.00Jul 1718.0020.10$19.0511.0%30.9918
$110.00Jul 1712.7015.00$13.8516.6%70.9924
$115.00Jul 178.209.80$9.0017.8%270.9818
$116.00Jul 177.109.00$8.0523.6%220.9828
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Jul 178.308.70$8.504.7%3351.001.9K
$133.00Jul 179.309.70$9.504.2%3371.001.6K
$134.00Jul 1710.2010.70$10.454.8%5881.003.8K
$135.00Jul 1711.4011.60$11.501.7%9.6K1.0024.8K
$136.00Jul 1712.3012.70$12.503.2%2231.003.0K

Most actively traded options today. High liquidity = easy entry/exit. 388 active (total vol 333.7K, top 14.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.500.55$0.539.4%14.4K0.30797
$130.00Jul 170.050.10$0.0862.5%12.1K0.052.1K
$126.00Jul 170.300.35$0.3215.6%8.3K0.201.3K
$127.00Jul 170.200.25$0.2321.7%6.9K0.141.0K
$129.00Jul 170.100.15$0.1338.5%5.5K0.08879
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 172.052.15$2.104.8%14.4K0.709.4K
$123.00Jul 170.850.90$0.885.7%11.6K0.43981
$130.00Jul 176.406.80$6.606.1%11.3K0.9518.6K
$120.00Jul 170.100.15$0.1338.5%10.4K0.107.3K
$135.00Jul 1711.4011.60$11.501.7%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. 87 strikes (avg 102.6%, max 327.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 28386.2%90.3%327.6%24103
$148.00Jul 17Aug 28329.0%88.4%272.0%108758
$147.00Jul 17Aug 28318.3%88.6%259.3%1071.6K
$146.00Jul 17Aug 28307.6%88.4%248.1%163967
$145.00Jul 17Aug 28296.0%88.1%236.0%1.1K10.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 28386.2%90.3%327.6%90422.6K
$147.00Jul 17Aug 28318.3%88.6%259.3%2148
$148.00Jul 17Aug 14329.0%92.0%257.4%1111
$146.00Jul 17Aug 28307.6%88.4%248.1%2236
$105.00Jul 17Aug 28305.6%89.7%240.9%2033.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 9.00, avg 2.39)

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
$139.00$140.00Jul 24$0.11$0.89$0.118.09$139.11
$136.00$137.00Jul 24$0.12$0.88$0.127.33$136.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$103.00$102.00Jul 31$0.10$0.90$0.109.00$102.90
$110.00$109.00Jul 24$0.12$0.88$0.127.33$109.88
$102.00$101.00Jul 31$0.12$0.88$0.127.33$101.88
$104.00$103.00Jul 31$0.13$0.87$0.136.69$103.87
$121.00$120.00Jul 17$0.15$0.85$0.155.67$120.85

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 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$115.00Jul 17$4.85$4.85$0.1532.33$114.85
$106.00$109.00Jul 24$2.80$2.80$0.2014.00$108.80
$100.00$105.00Jul 31$4.50$4.50$0.509.00$104.50
$100.00$105.00Aug 7$4.35$4.35$0.656.69$104.35
$116.00$117.00Jul 17$0.85$0.85$0.155.67$116.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$128.00$127.00Jul 17$0.90$0.90$0.109.00$127.10
$147.00$146.00Jul 24$0.90$0.90$0.109.00$146.10
$144.00$143.00Aug 7$0.90$0.90$0.109.00$143.10
$127.00$126.00Jul 17$0.85$0.85$0.155.67$126.15
$142.00$141.00Jul 24$0.85$0.85$0.155.67$141.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $1.88, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Jul 24$0.15305.6%82.1%
$110.00Jul 17Jul 24$0.60226.2%77.7%
$148.00Jul 17Jul 24$0.60329.0%91.8%
$147.00Jul 17Jul 24$0.62318.3%90.1%
$146.00Jul 17Jul 24$0.65307.6%88.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Jul 24$0.20386.2%86.5%
$105.00Jul 17Jul 24$0.45305.6%82.1%
$144.00Jul 17Jul 24$0.55284.9%86.2%
$101.00Jul 24Jul 31$0.5586.4%79.4%
$142.00Jul 17Jul 24$0.60262.0%84.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 1.79% of stock, avg 16.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$123.00Jul 17$1.33$0.88$2.21$120.79$125.211.79%
$124.00Jul 17$0.88$1.42$2.30$121.70$126.301.86%
$122.00Jul 17$2.03$0.53$2.56$119.44$124.562.07%
$125.00Jul 17$0.53$2.10$2.63$122.37$127.632.13%
$121.00Jul 17$2.83$0.28$3.11$117.89$124.112.52%
$126.00Jul 17$0.32$2.85$3.17$122.83$129.172.57%
$120.00Jul 17$3.75$0.13$3.88$116.12$123.883.14%
$127.00Jul 17$0.23$3.70$3.93$123.07$130.933.18%
$128.00Jul 17$0.13$4.60$4.73$123.27$132.733.83%
$119.00Jul 17$4.80$0.08$4.88$114.12$123.883.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.17% of stock, avg 10.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$128.00$119.00Jul 17$0.13$0.08$0.21$118.79$128.21
$128.00$120.00Jul 17$0.13$0.13$0.26$119.74$128.26
$127.00$119.00Jul 17$0.23$0.08$0.31$118.69$127.31
$127.00$120.00Jul 17$0.23$0.13$0.36$119.64$127.36
$126.00$119.00Jul 17$0.32$0.08$0.40$118.60$126.40
$128.00$121.00Jul 17$0.13$0.28$0.41$120.59$128.41
$126.00$120.00Jul 17$0.32$0.13$0.45$119.55$126.45
$127.00$121.00Jul 17$0.23$0.28$0.51$120.49$127.51
$125.00$119.00Jul 17$0.53$0.08$0.61$118.39$125.61
$126.00$121.00Jul 17$0.32$0.28$0.60$120.40$126.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 226 found (best R:R 15.67, avg credit $2.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/105110/115Aug 21$4.70$0.3015.67$100.30$114.70
100/105110/115Aug 14$4.55$0.4510.11$100.45$114.55
110/115120/125Aug 21$4.55$0.4510.11$110.45$124.55
130/135140/145Aug 21$4.55$0.4510.11$130.45$144.55
105/110115/120Aug 28$4.55$0.4510.11$105.45$119.55
112/113114/115Jul 24$0.90$0.109.00$112.10$114.90
112/113116/117Jul 24$0.90$0.109.00$112.10$116.90
105/106109/110Jul 31$0.90$0.109.00$105.10$109.90
105/106115/116Jul 31$0.90$0.109.00$105.10$115.90
105/110115/120Aug 14$4.50$0.509.00$105.50$119.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 28$0.05$4.9599.00
$120.00$125.00$130.00Aug 28$0.05$4.9599.00
$115.00$120.00$125.00Aug 7$0.20$4.8024.00
$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
$130.00$135.00$140.00Aug 21$0.10$4.9049.00
$120.00$125.00$130.00Aug 28$0.10$4.9049.00
$105.00$110.00$115.00Aug 21$0.20$4.8024.00
$100.00$105.00$110.00Aug 28$0.20$4.8024.00
$117.00$118.00$119.00Jul 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. 50 found (best net $-0.03, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$131.001:2Jul 17-$0.08$0.92
$125.00$126.001:2Jul 17-$0.11$0.89
$128.00$129.001:2Jul 17-$0.13$0.87
$126.00$127.001:2Jul 17-$0.14$0.86
$110.00$115.001:2Jul 17-$4.15$0.85
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-$2.00$3.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 11.18%, avg 3.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Aug 28$13.800.541.3%11.18%12.46%12318
$125.00Aug 21$12.900.531.3%10.45%11.73%318156
$130.00Aug 28$11.900.495.3%9.64%14.97%6881
$125.00Aug 14$11.600.531.3%9.40%10.68%2817
$130.00Aug 21$10.900.485.3%8.83%14.16%309894
$134.00Aug 28$10.300.458.6%8.35%16.92%1529
$135.00Aug 28$10.000.449.4%8.10%17.49%53137
$125.00Aug 7$9.700.521.3%7.86%9.14%18256
$130.00Aug 14$9.600.475.3%7.78%13.11%148133
$136.00Aug 28$9.600.4310.2%7.78%17.97%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 266,093
Total Puts 305,713
Put/Call Ratio 1.15
Net Difference -39,620

Prior's Put/Call Breakdown

Total Calls 271,292
Total Puts 120,940
Put/Call Ratio 0.45
Net Difference 150,352

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