Tour v345
SPCX
SPACE EX TECH SPACEX A
$124.57 -4.99%
(7/17 12:35) ◀
|
Friday, July 17, 2026 (12:40pm)
January 2026
|
▶ (7/17 12:45)
◀ 7/17 12:40 ▶

Option Volume

Detail
ℹ
Current (07/17 12:40pm) 696,735
Calls: 338,624 (49%)
Puts: 358,111 (51%)
Prior (07/16) 454,433
Calls: 309,798 (68%)
Puts: 144,635 (32%)
Current vs Prior +53.32%
Calls: +9.30% (Calls)
Puts: +147.60% (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 +17.53%
Calls: +8.85%
Puts: +27.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 12:40pm) $437.50M
Calls: $81.05M (19%)
Puts: $356.45M (81%)
Prior (07/16) $214.28M
Calls: $63.10M (29%)
Puts: $151.19M (71%)
Current vs Prior +104.17%
Calls: +28.46%
Puts: +135.77%
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 +20.99%
Calls: -26.10%
Puts: +41.50%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 12:40pm) 1.06
Prior (07/16) 0.47
Current vs Prior +126.52%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +11.56%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 12:40pm) 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 2.07% | 8.59%2.07% | 24.12%
Prior 4.35% | 8.85%4.35% | 24.14%
Current vs Prior -52.36% | -2.92%-52.36% | -0.07%
Prior 7-Day Avg 6.11% | 10.15%7.69% | 24.34%
Current vs 7-Day Avg -66.08% | -15.39%-73.07% | -0.89%
Prior 7-Day Eod 4.35% | 8.85%4.35% | 24.14%
Current vs 7-Day Eod -52.36% | -2.92%-52.36% | -0.07%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.88% | 3.74%
Calls: 3.76% | 3.70%
Puts: 8.00% | 3.77%
Prior 4.36% | 9.54%
Calls: 4.95% | 5.04%
Puts: 3.77% | 14.04%
Current vs Prior +34.86% | -60.80%
Prior 7-Day Avg 4.24% | 4.92%
Calls: 4.11% | 4.50%
Puts: 4.37% | 5.34%
Current vs 7-Day Avg +38.73% | -23.96%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($356.45M) vs calls ($81.05M). Massive premium surge with dollar volume up 104% vs prior. Above-average activity with volume up 53% vs prior. Slightly bearish P/C ratio of 1.06.

Smart Money BEARISH
Retail Flow NEUTRAL
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
12:40BEARISHNEUTRALBEARISH
12:35BEARISHNEUTRALBEARISH
12:30BEARISHNEUTRALBEARISH
12:25BEARISHNEUTRALBEARISH
12:20BEARISHNEUTRALBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHNEUTRALBEARISH
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 312 of results (avg 5.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 247.607.70$7.651.3%5510.66221
$121.00Jul 247.007.10$7.051.4%2120.632
$122.00Jul 246.406.50$6.451.6%2150.6013
$100.00Jul 1724.5024.90$24.701.6%290.9992
$130.00Aug 2111.4011.60$11.501.7%6540.49894
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2120.0020.20$20.101.0%1.1K0.5620.4K
$131.00Jul 249.109.20$9.151.1%1270.66677
$130.00Jul 248.408.50$8.451.2%3.8K0.648.6K
$129.00Jul 247.707.80$7.751.3%2290.61669
$125.00Aug 2814.9015.10$15.001.3%2080.45439

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.64, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Jul 170.250.30$0.2817.9%9.0K0.191.0K
$126.00Jul 170.450.50$0.4810.4%10.8K0.301.3K
$149.00Jul 240.550.65$0.6016.7%1560.09539
$148.00Jul 240.600.65$0.637.9%2550.09515
$147.00Jul 240.650.70$0.687.4%890.10249
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 240.250.30$0.2817.9%420.0467
$104.00Jul 240.300.35$0.3215.6%840.055
$105.00Jul 240.350.40$0.3813.2%7650.06781
$123.00Jul 170.400.45$0.4311.6%14.8K0.27981
$106.00Jul 240.400.45$0.4311.6%3080.075

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 194 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1724.5024.90$24.701.6%290.9992
$105.00Jul 1717.6020.90$19.2517.1%30.9918
$110.00Jul 1713.8015.90$14.8514.1%70.9924
$115.00Jul 178.8010.20$9.5014.7%270.9918
$116.00Jul 177.709.30$8.5018.8%240.9828
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Jul 177.307.60$7.454.0%3621.001.9K
$133.00Jul 178.208.60$8.404.8%3521.001.6K
$134.00Jul 179.209.60$9.404.3%6911.003.8K
$135.00Jul 1710.3010.60$10.452.9%10.5K1.0024.8K
$136.00Jul 1711.2011.70$11.454.4%2471.003.0K

Most actively traded options today. High liquidity = easy entry/exit. 408 active (total vol 397.6K, top 17.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.800.85$0.836.0%17.5K0.44797
$130.00Jul 170.050.10$0.0862.5%13.1K0.062.1K
$126.00Jul 170.450.50$0.4810.4%10.8K0.301.3K
$127.00Jul 170.250.30$0.2817.9%9.0K0.191.0K
$124.00Jul 171.301.35$1.333.8%8.9K0.60207
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 171.201.30$1.258.0%16.8K0.569.4K
$123.00Jul 170.400.45$0.4311.6%14.8K0.27981
$130.00Jul 175.405.60$5.503.6%12.3K0.9518.6K
$120.00Jul 170.050.10$0.0862.5%12.0K0.067.3K
$124.00Jul 170.700.75$0.736.8%11.8K0.401.8K

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 123.4%, max 397.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 28447.6%90.0%397.2%32103
$149.00Jul 17Aug 28364.6%88.9%310.2%351.0K
$148.00Jul 17Aug 28352.8%88.7%297.7%115758
$105.00Jul 17Aug 7358.3%90.7%295.2%819
$147.00Jul 17Aug 28340.9%88.5%285.2%1101.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 28447.6%90.0%397.2%98522.6K
$149.00Jul 17Aug 28364.6%88.9%310.2%5638
$105.00Jul 17Aug 28358.3%89.3%301.3%2103.4K
$147.00Jul 17Aug 28340.9%88.5%285.2%3148
$148.00Jul 17Aug 14352.8%92.3%282.2%1111

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 2.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$127.00$128.00Jul 17$0.10$0.90$0.109.00$127.10
$139.00$140.00Jul 24$0.10$0.90$0.109.00$139.10
$141.00$142.00Jul 24$0.10$0.90$0.109.00$141.10
$145.00$146.00Jul 31$0.10$0.90$0.109.00$145.10
$147.00$148.00Jul 31$0.10$0.90$0.109.00$147.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$122.00$121.00Jul 17$0.10$0.90$0.109.00$121.90
$149.00$148.00Jul 17$0.10$0.90$0.109.00$148.90
$102.00$101.00Jul 31$0.10$0.90$0.109.00$101.90
$106.00$105.00Jul 31$0.12$0.88$0.127.33$105.88
$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. 289 found (best R:R 11.50, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$105.00Aug 7$4.60$4.60$0.4011.50$104.60
$105.00$110.00Jul 17$4.40$4.40$0.607.33$109.40
$105.00$110.00Aug 7$4.40$4.40$0.607.33$109.40
$122.00$123.00Jul 17$0.87$0.87$0.136.69$122.87
$103.00$105.00Jul 24$1.70$1.70$0.305.67$104.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$149.00$148.00Jul 31$0.90$0.90$0.109.00$148.10
$139.00$138.00Aug 14$0.90$0.90$0.109.00$138.10
$142.00$141.00Aug 14$0.90$0.90$0.109.00$141.10
$136.00$135.00Jul 24$0.85$0.85$0.155.67$135.15
$134.00$133.00Jul 31$0.85$0.85$0.155.67$133.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $1.86, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Jul 24$0.25447.6%89.6%
$110.00Jul 17Jul 24$0.45271.1%77.0%
$149.00Jul 17Jul 24$0.57364.6%90.1%
$148.00Jul 17Jul 24$0.60352.8%88.5%
$147.00Jul 17Jul 24$0.65340.9%87.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$148.00Jul 17Jul 24$0.15352.8%88.5%
$100.00Jul 17Jul 24$0.20447.6%89.6%
$144.00Jul 17Jul 24$0.25303.5%84.1%
$147.00Jul 17Jul 24$0.25340.9%87.6%
$105.00Jul 17Jul 24$0.35358.3%81.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 194 found (cheapest 1.65% of stock, avg 16.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$124.00Jul 17$1.33$0.73$2.06$121.94$126.061.65%
$125.00Jul 17$0.83$1.25$2.08$122.92$127.081.67%
$126.00Jul 17$0.48$1.90$2.38$123.62$128.381.91%
$123.00Jul 17$1.98$0.43$2.41$120.59$125.411.93%
$127.00Jul 17$0.28$2.73$3.01$123.99$130.012.42%
$122.00Jul 17$2.85$0.23$3.08$118.92$125.082.47%
$128.00Jul 17$0.18$3.55$3.73$124.27$131.732.99%
$121.00Jul 17$3.65$0.13$3.78$117.22$124.783.03%
$120.00Jul 17$4.60$0.08$4.68$115.32$124.683.76%
$129.00Jul 17$0.13$4.55$4.68$124.32$133.683.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.17% of stock, avg 10.36%)

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$0.28$0.08$0.36$119.64$127.36
$129.00$122.00Jul 17$0.13$0.23$0.36$121.64$129.36
$127.00$121.00Jul 17$0.28$0.13$0.41$120.59$127.41
$128.00$122.00Jul 17$0.18$0.23$0.41$121.59$128.41
$127.00$122.00Jul 17$0.28$0.23$0.51$121.49$127.51
$126.00$120.00Jul 17$0.48$0.08$0.56$119.44$126.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 210 found (best R:R 11.50, avg credit $2.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
105/110115/120Aug 28$4.55$0.4510.11$105.45$119.55
104/105115/116Jul 31$0.90$0.109.00$104.10$115.90
109/110118/119Jul 31$0.90$0.109.00$109.10$118.90
135/136137/138Aug 14$0.90$0.109.00$135.10$137.90
100/105110/115Aug 14$4.45$0.558.09$100.55$114.45
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
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. 140 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 7$0.05$4.9599.00
$115.00$120.00$125.00Aug 14$0.05$4.9599.00
$120.00$125.00$130.00Aug 21$0.15$4.8532.33
$100.00$105.00$110.00Aug 7$0.20$4.8024.00
$130.00$135.00$140.00Aug 21$0.20$4.8024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Aug 14$0.15$4.8532.33
$100.00$105.00$110.00Aug 21$0.20$4.8024.00
$118.00$119.00$120.00Jul 17$0.05$0.9519.00
$132.00$133.00$134.00Jul 17$0.05$0.9519.00
$133.00$134.00$135.00Jul 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
$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
$125.00$126.001:2Jul 17-$0.13$0.87
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-$1.05$3.95
$110.00$105.001:2Aug 7-$1.80$3.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 113 found (best yield 11.40%, avg 4.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Aug 28$14.200.550.3%11.40%11.74%17118
$125.00Aug 21$13.500.550.3%10.84%11.18%420156
$130.00Aug 28$12.200.504.4%9.79%14.15%7981
$125.00Aug 14$11.700.540.3%9.39%9.74%5517
$130.00Aug 21$11.400.494.4%9.15%13.51%654894
$134.00Aug 28$10.700.467.6%8.59%16.16%1729
$135.00Aug 28$10.400.458.4%8.35%16.72%71137
$130.00Aug 14$10.100.484.4%8.11%12.47%171133
$136.00Aug 28$10.100.449.2%8.11%17.28%1482
$125.00Aug 7$10.000.530.3%8.03%8.37%20256

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 338,624
Total Puts 358,111
Put/Call Ratio 1.06
Net Difference -19,487

Prior's Put/Call Breakdown

Total Calls 309,798
Total Puts 144,635
Put/Call Ratio 0.47
Net Difference 165,163

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