Tour v345
SPCX
SPACE EX TECH SPACEX A
$123.49 -5.82%
(7/17 11:45) ◀
|
Friday, July 17, 2026 (11:50am)
January 2026
|
▶ (7/17 11:55)
◀ 7/17 11:50 ▶

Option Volume

Detail
ℹ
Current (07/17 11:50am) 581,315
Calls: 270,395 (47%)
Puts: 310,920 (53%)
Prior (07/16) 394,662
Calls: 272,373 (69%)
Puts: 122,289 (31%)
Current vs Prior +47.29%
Calls: -0.73% (Calls)
Puts: +154.25% (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 -1.94%
Calls: -13.08%
Puts: +10.37%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 11:50am) $392.26M
Calls: $56.75M (14%)
Puts: $335.52M (86%)
Prior (07/16) $180.01M
Calls: $52.96M (29%)
Puts: $127.05M (71%)
Current vs Prior +117.91%
Calls: +7.15%
Puts: +164.07%
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 +8.48%
Calls: -48.26%
Puts: +33.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 11:50am) 1.15
Prior (07/16) 0.45
Current vs Prior +156.11%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +21.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 11:50am) 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 2.25% | 8.75%2.25% | 24.33%
Prior 4.35% | 8.85%4.35% | 24.14%
Current vs Prior -48.22% | -1.15%-48.22% | +0.80%
Prior 7-Day Avg 6.11% | 10.15%7.69% | 24.34%
Current vs 7-Day Avg -63.13% | -13.85%-70.72% | -0.02%
Prior 7-Day Eod 4.35% | 8.85%4.35% | 24.14%
Current vs 7-Day Eod -48.22% | -1.15%-48.22% | +0.80%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.38% | 3.70%
Calls: 3.62% | 3.70%
Puts: 7.14% | 3.70%
Prior 4.36% | 9.54%
Calls: 4.95% | 5.04%
Puts: 3.77% | 14.04%
Current vs Prior +23.39% | -61.22%
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% | -24.77%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($335.52M) vs calls ($56.75M). Massive premium surge with dollar volume up 118% vs prior. Slightly bearish P/C ratio of 1.15. P/C ratio rising 156% - 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
11:50BEARISHBEARISHBEARISH
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 317 of results (avg 5.1%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 247.007.10$7.051.4%4510.62221
$130.00Aug 2110.9011.10$11.001.8%3130.48894
$120.00Aug 2115.3015.60$15.451.9%1290.59312
$140.00Jul 312.452.50$2.482.0%6950.233.5K
$124.00Jul 244.905.00$4.952.0%6680.502
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Jul 247.807.90$7.851.3%2580.62962
$125.00Aug 2114.5014.70$14.601.4%1.8K0.4734.1K
$127.00Jul 247.107.20$7.151.4%2220.59462
$126.00Jul 246.506.60$6.551.5%8160.561.6K
$120.00Aug 2111.9012.10$12.001.7%1.2K0.4114.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.67, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.550.60$0.578.8%14.7K0.29797
$148.00Jul 240.600.65$0.637.9%2480.09515
$147.00Jul 240.600.70$0.6515.4%830.09249
$146.00Jul 240.650.70$0.687.4%2300.10512
$145.00Jul 240.700.75$0.736.8%1.6K0.102.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Jul 170.250.30$0.2817.9%2.6K0.20871
$101.00Jul 240.250.30$0.2817.9%290.04406
$102.00Jul 240.300.35$0.3215.6%260.05100
$103.00Jul 240.350.40$0.3813.2%290.0667
$104.00Jul 240.400.45$0.4311.6%680.075

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 185 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1722.7024.80$23.758.8%211.0092
$105.00Jul 1717.6020.10$18.8513.3%31.0018
$110.00Jul 1712.7015.00$13.8516.6%71.0024
$115.00Jul 177.709.80$8.7524.0%271.0018
$116.00Jul 176.609.00$7.8030.8%221.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Jul 1723.7025.30$24.506.5%--0.9937
$145.00Jul 1721.3021.90$21.602.8%9680.998.3K
$146.00Jul 1721.8023.80$22.808.8%--0.99192
$147.00Jul 1722.2024.40$23.309.4%--0.9954
$142.00Jul 1718.3019.40$18.855.8%1220.991.5K

Most actively traded options today. High liquidity = easy entry/exit. 388 active (total vol 340.7K, top 14.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.550.60$0.578.8%14.7K0.29797
$130.00Jul 170.050.10$0.0862.5%12.2K0.052.1K
$126.00Jul 170.300.40$0.3528.6%8.5K0.201.3K
$127.00Jul 170.150.25$0.2050.0%7.1K0.131.0K
$124.00Jul 170.850.95$0.9011.1%6.0K0.42207
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 172.002.10$2.054.9%14.6K0.719.4K
$123.00Jul 170.850.90$0.885.7%13.2K0.44981
$130.00Jul 176.406.90$6.657.5%11.3K0.9518.6K
$120.00Jul 170.150.20$0.1827.8%10.8K0.127.3K
$135.00Jul 1711.3011.70$11.503.5%9.7K0.9924.8K

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 104.7%, max 332.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 28388.2%89.8%332.2%24103
$148.00Jul 17Aug 28333.7%88.4%277.5%108758
$147.00Jul 17Aug 28323.0%88.2%266.0%1071.6K
$146.00Jul 17Aug 28312.2%88.4%253.3%163967
$145.00Jul 17Aug 28300.5%88.4%239.8%1.2K10.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 28388.2%89.8%332.2%90722.6K
$147.00Jul 17Aug 28323.0%88.2%266.0%2148
$148.00Jul 17Aug 14333.7%92.3%261.7%1111
$146.00Jul 17Aug 28312.2%88.4%253.3%2236
$105.00Jul 17Aug 28306.8%89.8%241.5%2053.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 9.00, avg 2.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$146.00Jul 31$0.10$0.90$0.109.00$145.10
$136.00$137.00Jul 24$0.12$0.88$0.127.33$136.12
$139.00$140.00Jul 31$0.12$0.88$0.127.33$139.12
$142.00$143.00Jul 31$0.12$0.88$0.127.33$142.12
$143.00$144.00Jul 31$0.12$0.88$0.127.33$143.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$121.00$120.00Jul 17$0.10$0.90$0.109.00$120.90
$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
$111.00$110.00Jul 24$0.13$0.87$0.136.69$110.87
$104.00$103.00Jul 31$0.15$0.85$0.155.67$103.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 284 found (best R:R 49.00, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$105.00Jul 17$4.90$4.90$0.1049.00$104.90
$118.00$119.00Jul 17$0.85$0.85$0.155.67$118.85
$100.00$105.00Aug 7$4.10$4.10$0.904.56$104.10
$120.00$121.00Jul 17$0.80$0.80$0.204.00$120.80
$116.00$117.00Jul 24$0.80$0.80$0.204.00$116.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$144.00$143.00Jul 24$0.90$0.90$0.109.00$143.10
$146.00$145.00Aug 7$0.90$0.90$0.109.00$145.10
$127.00$126.00Jul 17$0.85$0.85$0.155.67$126.15
$129.00$128.00Jul 17$0.85$0.85$0.155.67$128.15
$131.00$130.00Jul 24$0.85$0.85$0.155.67$130.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $1.90, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.35226.6%78.0%
$148.00Jul 17Jul 24$0.60333.7%92.2%
$147.00Jul 17Jul 24$0.62323.0%90.6%
$146.00Jul 17Jul 24$0.65312.2%88.8%
$145.00Jul 17Jul 24$0.70300.5%87.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Jul 24$0.20388.2%86.2%
$105.00Jul 17Jul 24$0.45306.8%81.8%
$101.00Jul 24Jul 31$0.5786.1%79.6%
$142.00Jul 17Jul 24$0.60266.9%84.6%
$146.00Jul 17Jul 24$0.60312.2%88.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 1.83% of stock, avg 16.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$123.00Jul 17$1.38$0.88$2.26$120.74$125.261.83%
$124.00Jul 17$0.90$1.40$2.30$121.70$126.301.86%
$122.00Jul 17$2.03$0.53$2.56$119.44$124.562.07%
$125.00Jul 17$0.57$2.05$2.62$122.38$127.622.12%
$121.00Jul 17$2.75$0.28$3.03$117.97$124.032.45%
$126.00Jul 17$0.35$2.85$3.20$122.80$129.202.59%
$120.00Jul 17$3.55$0.18$3.73$116.27$123.733.02%
$127.00Jul 17$0.20$3.70$3.90$123.10$130.903.16%
$119.00Jul 17$4.80$0.08$4.88$114.12$123.883.95%
$128.00Jul 17$0.13$4.75$4.88$123.12$132.883.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.17% of stock, avg 10.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$128.00$119.00Jul 17$0.13$0.08$0.21$118.79$128.21
$127.00$119.00Jul 17$0.20$0.08$0.28$118.72$127.28
$128.00$120.00Jul 17$0.13$0.18$0.31$119.69$128.31
$127.00$120.00Jul 17$0.20$0.18$0.38$119.62$127.38
$128.00$121.00Jul 17$0.13$0.28$0.41$120.59$128.41
$126.00$119.00Jul 17$0.35$0.08$0.43$118.57$126.43
$127.00$121.00Jul 17$0.20$0.28$0.48$120.52$127.48
$126.00$120.00Jul 17$0.35$0.18$0.53$119.47$126.53
$126.00$121.00Jul 17$0.35$0.28$0.63$120.37$126.63
$125.00$119.00Jul 17$0.57$0.08$0.65$118.35$125.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 225 found (best R:R 11.50, avg credit $2.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Aug 21$4.60$0.4011.50$130.40$144.60
105/110115/120Aug 28$4.60$0.4011.50$105.40$119.60
100/105110/115Aug 14$4.50$0.509.00$100.50$114.50
105/110115/120Aug 14$4.50$0.509.00$105.50$119.50
110/115120/125Aug 14$4.50$0.509.00$110.50$124.50
115/120125/130Aug 21$4.45$0.558.09$115.55$129.45
125/130135/140Aug 21$4.45$0.558.09$125.55$139.45
115/120125/130Aug 28$4.45$0.558.09$115.55$129.45
110/111114/115Jul 24$0.88$0.127.33$110.12$114.88
100/105115/120Aug 14$4.40$0.607.33$100.60$119.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 14$0.10$4.9049.00
$115.00$120.00$125.00Aug 21$0.15$4.8532.33
$135.00$140.00$145.00Aug 21$0.20$4.8024.00
$120.00$125.00$130.00Aug 28$0.20$4.8024.00
$128.00$129.00$130.00Jul 17$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 14$0.10$4.9049.00
$130.00$135.00$140.00Aug 21$0.15$4.8532.33
$100.00$105.00$110.00Aug 21$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. 52 found (best net $-0.03, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Jul 17-$3.65$1.35
$126.00$127.001:2Jul 17-$0.05$0.95
$127.00$128.001:2Jul 17-$0.06$0.94
$129.00$130.001:2Jul 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-$1.26$3.74
$110.00$105.001:2Aug 7-$1.95$3.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 110 found (best yield 10.85%, avg 3.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Aug 28$13.400.541.2%10.85%12.07%13118
$125.00Aug 21$12.900.531.2%10.45%11.67%324156
$130.00Aug 28$11.700.485.3%9.47%14.75%6981
$125.00Aug 14$11.400.521.2%9.23%10.45%2917
$130.00Aug 21$10.900.485.3%8.83%14.10%313894
$134.00Aug 28$10.300.458.5%8.34%16.85%1529
$135.00Aug 28$9.900.439.3%8.02%17.34%61137
$125.00Aug 7$9.800.521.2%7.94%9.16%18356
$130.00Aug 14$9.600.465.3%7.77%13.05%153133
$136.00Aug 28$9.600.4210.1%7.77%17.90%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 270,395
Total Puts 310,920
Put/Call Ratio 1.15
Net Difference -40,525

Prior's Put/Call Breakdown

Total Calls 272,373
Total Puts 122,289
Put/Call Ratio 0.45
Net Difference 150,084

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