Tour v345
SPCX
SPACE EX TECH SPACEX A
$124.50 -5.04%
(7/17 12:00) ◀
|
Friday, July 17, 2026 (12:05pm)
January 2026
|
▶ (7/17 12:10)
◀ 7/17 12:05 ▶

Option Volume

Detail
ℹ
Current (07/17 12:05pm) 611,871
Calls: 285,341 (47%)
Puts: 326,530 (53%)
Prior (07/16) 405,332
Calls: 278,984 (69%)
Puts: 126,348 (31%)
Current vs Prior +50.96%
Calls: +2.28% (Calls)
Puts: +158.44% (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 +3.22%
Calls: -8.27%
Puts: +15.91%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 12:05pm) $394.48M
Calls: $63.74M (16%)
Puts: $330.75M (84%)
Prior (07/16) $186.27M
Calls: $52.99M (28%)
Puts: $133.28M (72%)
Current vs Prior +111.78%
Calls: +20.29%
Puts: +148.16%
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 +9.10%
Calls: -41.89%
Puts: +31.30%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 12:05pm) 1.14
Prior (07/16) 0.45
Current vs Prior +152.68%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +20.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 12:05pm) 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 2.15% | 8.67%2.15% | 24.18%
Prior 4.35% | 8.85%4.35% | 24.14%
Current vs Prior -50.49% | -1.95%-50.49% | +0.15%
Prior 7-Day Avg 6.11% | 10.15%7.69% | 24.34%
Current vs 7-Day Avg -64.75% | -14.55%-72.01% | -0.67%
Prior 7-Day Eod 4.35% | 8.85%4.35% | 24.14%
Current vs 7-Day Eod -50.49% | -1.95%-50.49% | +0.15%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.58% | 3.70%
Calls: 3.76% | 3.70%
Puts: 7.41% | 3.70%
Prior 4.36% | 9.54%
Calls: 4.95% | 5.04%
Puts: 3.77% | 14.04%
Current vs Prior +27.98% | -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 +31.65% | -24.77%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($330.75M) vs calls ($63.74M). Massive premium surge with dollar volume up 112% vs prior. Above-average activity with volume up 51% vs prior. Slightly bearish P/C ratio of 1.14.

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
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
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 323 of results (avg 5.1%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2111.3011.50$11.401.8%3150.49894
$131.00Jul 242.702.75$2.731.8%3790.33309
$135.00Aug 219.509.70$9.602.1%4410.433.7K
$125.00Aug 2113.4013.70$13.552.2%3810.54156
$133.00Jul 242.202.25$2.232.2%2.5K0.28510
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Jul 247.107.20$7.151.4%2780.59962
$125.00Aug 2114.0014.20$14.101.4%2.1K0.4534.1K
$127.00Jul 246.506.60$6.551.5%2810.56462
$126.00Jul 245.906.00$5.951.7%8280.531.6K
$120.00Aug 2111.4011.60$11.501.7%1.3K0.4014.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.66, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Jul 240.550.65$0.6016.7%1550.08539
$148.00Jul 240.600.65$0.637.9%2480.09515
$147.00Jul 240.650.70$0.687.4%850.10249
$146.00Jul 240.700.75$0.736.8%2450.10512
$145.00Jul 240.750.80$0.786.4%1.8K0.112.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Jul 170.250.30$0.2817.9%8.2K0.181.0K
$102.00Jul 240.250.30$0.2817.9%280.04100
$104.00Jul 240.300.35$0.3215.6%770.055
$105.00Jul 240.350.40$0.3813.2%6490.06781
$106.00Jul 240.400.45$0.4311.6%3060.075

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 191 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1724.0025.00$24.504.1%231.0092
$105.00Jul 1717.6020.10$18.8513.3%31.0018
$110.00Jul 1712.7015.00$13.8516.6%71.0024
$115.00Jul 178.9010.00$9.4511.6%271.0018
$116.00Jul 177.909.10$8.5014.1%221.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Jul 1720.9023.80$22.3513.0%--0.99192
$147.00Jul 1722.0024.40$23.2010.3%--0.9954
$148.00Jul 1722.9024.00$23.454.7%--0.9937
$149.00Jul 1723.4024.80$24.105.8%550.9921
$143.00Jul 1718.0019.00$18.505.4%100.99229

Most actively traded options today. High liquidity = easy entry/exit. 400 active (total vol 364.2K, top 15.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.800.90$0.8511.8%15.9K0.41797
$130.00Jul 170.050.10$0.0862.5%12.4K0.052.1K
$126.00Jul 170.450.55$0.5020.0%9.7K0.281.3K
$127.00Jul 170.250.35$0.3033.3%8.1K0.191.0K
$124.00Jul 171.301.35$1.333.8%7.7K0.56207
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 171.301.40$1.357.4%15.1K0.599.4K
$123.00Jul 170.450.50$0.4810.4%14.1K0.30981
$120.00Jul 170.050.10$0.0862.5%11.7K0.067.3K
$130.00Jul 175.405.90$5.658.8%11.5K0.9518.6K
$135.00Jul 1710.4010.80$10.603.8%9.9K0.9824.8K

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 108.6%, max 359.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 28412.3%89.7%359.5%26103
$149.00Jul 17Aug 28341.2%88.2%286.9%341.0K
$148.00Jul 17Aug 28330.3%88.4%273.8%112758
$147.00Jul 17Aug 28319.2%88.1%262.2%1071.6K
$105.00Jul 17Aug 7329.2%91.1%261.4%719
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 28412.3%89.7%359.5%92522.6K
$149.00Jul 17Aug 28341.2%88.2%286.9%5638
$105.00Jul 17Aug 28329.2%89.0%270.0%2053.4K
$147.00Jul 17Aug 28319.2%88.1%262.2%2148
$148.00Jul 17Aug 14330.3%91.8%259.8%1111

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 2.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$138.00$139.00Jul 24$0.10$0.90$0.109.00$138.10
$141.00$142.00Jul 24$0.10$0.90$0.109.00$141.10
$146.00$147.00Jul 31$0.10$0.90$0.109.00$146.10
$148.00$149.00Aug 7$0.10$0.90$0.109.00$148.10
$127.00$128.00Jul 17$0.12$0.88$0.127.33$127.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$107.00$106.00Jul 24$0.10$0.90$0.109.00$106.90
$109.00$108.00Jul 24$0.11$0.89$0.118.09$108.89
$111.00$110.00Jul 24$0.12$0.88$0.127.33$110.88
$122.00$121.00Jul 17$0.15$0.85$0.155.67$121.85
$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. 291 found (best R:R 32.33, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$105.00Jul 31$4.85$4.85$0.1532.33$104.85
$110.00$115.00Jul 17$4.40$4.40$0.607.33$114.40
$100.00$105.00Aug 7$4.40$4.40$0.607.33$104.40
$102.00$105.00Jul 24$2.60$2.60$0.406.50$104.60
$118.00$119.00Jul 24$0.85$0.85$0.155.67$118.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$139.00Jul 24$0.90$0.90$0.109.00$139.10
$144.00$143.00Jul 24$0.90$0.90$0.109.00$143.10
$143.00$142.00Jul 31$0.90$0.90$0.109.00$142.10
$149.00$148.00Jul 31$0.90$0.90$0.109.00$148.10
$149.00$148.00Aug 7$0.90$0.90$0.109.00$148.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.88, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Jul 24$0.10412.3%88.8%
$149.00Jul 17Jul 24$0.57341.2%89.8%
$148.00Jul 17Jul 24$0.60330.3%89.1%
$147.00Jul 17Jul 24$0.65319.2%88.3%
$146.00Jul 17Jul 24$0.70307.2%87.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$147.00Jul 17Jul 24$0.05319.2%88.3%
$100.00Jul 17Jul 24$0.20412.3%88.8%
$105.00Jul 17Jul 24$0.35329.2%80.2%
$101.00Jul 24Jul 31$0.5085.4%78.2%
$102.00Jul 24Jul 31$0.5285.4%77.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 191 found (cheapest 1.75% of stock, avg 16.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$124.00Jul 17$1.33$0.85$2.18$121.82$126.181.75%
$125.00Jul 17$0.85$1.35$2.20$122.80$127.201.77%
$123.00Jul 17$1.92$0.48$2.40$120.60$125.401.93%
$126.00Jul 17$0.50$2.08$2.58$123.42$128.582.07%
$122.00Jul 17$2.68$0.28$2.96$119.04$124.962.38%
$127.00Jul 17$0.30$2.93$3.23$123.77$130.232.59%
$121.00Jul 17$3.50$0.13$3.63$117.37$124.632.92%
$128.00Jul 17$0.18$3.80$3.98$124.02$131.983.20%
$120.00Jul 17$4.40$0.08$4.48$115.52$124.483.60%
$129.00Jul 17$0.13$4.75$4.88$124.12$133.883.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.17% of stock, avg 10.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$129.00$120.00Jul 17$0.13$0.08$0.21$119.79$129.21
$128.00$120.00Jul 17$0.18$0.08$0.26$119.74$128.26
$129.00$121.00Jul 17$0.13$0.13$0.26$120.74$129.26
$128.00$121.00Jul 17$0.18$0.13$0.31$120.69$128.31
$127.00$120.00Jul 17$0.30$0.08$0.38$119.62$127.38
$129.00$122.00Jul 17$0.13$0.28$0.41$121.59$129.41
$127.00$121.00Jul 17$0.30$0.13$0.43$120.57$127.43
$128.00$122.00Jul 17$0.18$0.28$0.46$121.54$128.46
$126.00$120.00Jul 17$0.50$0.08$0.58$119.42$126.58
$127.00$122.00Jul 17$0.30$0.28$0.58$121.42$127.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 235 found (best R:R 10.11, avg credit $2.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/105110/115Aug 28$4.55$0.4510.11$100.45$114.55
125/130135/140Aug 21$4.50$0.509.00$125.50$139.50
130/135140/145Aug 21$4.50$0.509.00$130.50$144.50
135/136137/138Aug 28$0.90$0.109.00$135.10$137.90
112/113117/118Jul 24$0.88$0.127.33$112.12$117.88
114/115116/117Jul 24$0.88$0.127.33$114.12$116.88
105/110115/120Aug 14$4.40$0.607.33$105.60$119.40
110/115120/125Aug 14$4.40$0.607.33$110.60$124.40
100/105110/115Aug 21$4.40$0.607.33$100.60$114.40
105/110115/120Aug 21$4.40$0.607.33$105.60$119.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 7$0.10$4.9049.00
$120.00$125.00$130.00Aug 28$0.15$4.8532.33
$115.00$120.00$125.00Aug 14$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.15$4.8532.33
$105.00$110.00$115.00Aug 14$0.20$4.8024.00
$115.00$120.00$125.00Aug 14$0.20$4.8024.00
$118.00$119.00$120.00Jul 17$0.05$0.9519.00
$135.00$136.00$137.00Jul 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. 53 found (best net $-0.03, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$127.00$128.001:2Jul 17-$0.06$0.94
$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-$0.10$0.90
$125.00$126.001:2Jul 17-$0.15$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-$1.11$3.89
$110.00$105.001:2Aug 7-$1.75$3.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 113 found (best yield 11.41%, avg 3.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Aug 28$14.200.550.4%11.41%11.81%14918
$125.00Aug 21$13.400.540.4%10.76%11.16%381156
$130.00Aug 28$12.100.494.4%9.72%14.14%7581
$125.00Aug 14$11.800.540.4%9.48%9.88%3317
$130.00Aug 21$11.300.494.4%9.08%13.49%315894
$134.00Aug 28$10.600.457.6%8.51%16.14%1529
$135.00Aug 28$10.300.448.4%8.27%16.71%62137
$125.00Aug 7$10.100.530.4%8.11%8.51%18356
$130.00Aug 14$10.000.474.4%8.03%12.45%166133
$136.00Aug 28$10.000.439.2%8.03%17.27%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 285,341
Total Puts 326,530
Put/Call Ratio 1.14
Net Difference -41,189

Prior's Put/Call Breakdown

Total Calls 278,984
Total Puts 126,348
Put/Call Ratio 0.45
Net Difference 152,636

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