Tour v345
SPCX
SPACE EX TECH SPACEX A
$125.09 -4.59%
(7/17 12:40) ◀
|
Friday, July 17, 2026 (12:45pm)
January 2026
|
▶ (7/17 12:50)
◀ 7/17 12:45 ▶

Option Volume

Detail
ℹ
Current (07/17 12:45pm) 706,384
Calls: 346,145 (49%)
Puts: 360,239 (51%)
Prior (07/16) 458,231
Calls: 311,540 (68%)
Puts: 146,691 (32%)
Current vs Prior +54.15%
Calls: +11.11% (Calls)
Puts: +145.58% (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 +19.16%
Calls: +11.27%
Puts: +27.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 12:45pm) $438.95M
Calls: $86.41M (20%)
Puts: $352.54M (80%)
Prior (07/16) $217.60M
Calls: $62.63M (29%)
Puts: $154.97M (71%)
Current vs Prior +101.73%
Calls: +37.97%
Puts: +127.49%
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 +21.39%
Calls: -21.22%
Puts: +39.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 12:45pm) 1.04
Prior (07/16) 0.47
Current vs Prior +121.03%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +9.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 12:45pm) 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 2.10% | 8.63%2.10% | 24.54%
Prior 4.35% | 8.85%4.35% | 24.14%
Current vs Prior -51.64% | -2.42%-51.64% | +1.67%
Prior 7-Day Avg 6.11% | 10.15%7.69% | 24.34%
Current vs 7-Day Avg -65.57% | -14.96%-72.66% | +0.83%
Prior 7-Day Eod 4.35% | 8.85%4.35% | 24.14%
Current vs 7-Day Eod -51.64% | -2.42%-51.64% | +1.67%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.54% | 3.71%
Calls: 4.63% | 3.85%
Puts: 6.45% | 3.57%
Prior 4.36% | 9.54%
Calls: 4.95% | 5.04%
Puts: 3.77% | 14.04%
Current vs Prior +27.06% | -61.11%
Prior 7-Day Avg 4.24% | 4.92%
Calls: 4.11% | 4.50%
Puts: 4.37% | 5.34%
Current vs 7-Day Avg +30.70% | -24.57%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($352.54M) vs calls ($86.41M). Massive premium surge with dollar volume up 102% vs prior. Above-average activity with volume up 54% vs prior. Slightly bearish P/C ratio of 1.04.

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
12:45BEARISHNEUTRALBEARISH
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 320 of results (avg 5.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2113.9014.10$14.001.4%4230.55156
$130.00Aug 2111.7011.90$11.801.7%6560.50894
$140.00Jul 312.752.80$2.781.8%8090.263.5K
$135.00Aug 219.8010.00$9.902.0%4900.443.7K
$126.00Jul 244.704.80$4.752.1%1.1K0.4994
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2116.6016.80$16.701.2%1.5K0.5014.4K
$129.00Jul 247.407.50$7.451.3%2350.60669
$145.00Aug 2126.5027.00$26.751.9%1980.6511.2K
$113.00Jul 312.602.65$2.631.9%1320.2357
$150.00Aug 2130.5031.10$30.801.9%6.9K0.7019.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.65, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Jul 170.350.40$0.3813.2%9.1K0.241.0K
$150.00Jul 240.550.65$0.6016.7%3.2K0.096.4K
$149.00Jul 240.600.65$0.637.9%1560.09539
$126.00Jul 170.600.70$0.6515.4%11.0K0.371.3K
$148.00Jul 240.650.70$0.687.4%2550.10515
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Jul 240.250.30$0.2817.9%430.04100
$103.00Jul 240.250.30$0.2817.9%420.0467
$123.00Jul 170.300.35$0.3215.6%14.8K0.21981
$104.00Jul 240.300.35$0.3215.6%840.055
$105.00Jul 240.350.40$0.3813.2%7650.06781

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 195 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1717.6020.90$19.2517.1%30.9918
$110.00Jul 1713.8015.90$14.8514.1%70.9924
$115.00Jul 178.8010.30$9.5515.7%270.9918
$116.00Jul 177.709.30$8.5018.8%240.9828
$117.00Jul 176.508.40$7.4525.5%270.9840
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Jul 176.707.40$7.059.9%3621.001.9K
$133.00Jul 177.608.20$7.907.6%3591.001.6K
$134.00Jul 178.709.10$8.904.5%7581.003.8K
$135.00Jul 179.7010.10$9.904.0%10.6K1.0024.8K
$136.00Jul 1710.7011.20$10.954.6%2521.003.0K

Most actively traded options today. High liquidity = easy entry/exit. 409 active (total vol 409.2K, top 17.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 171.051.10$1.084.6%17.7K0.52797
$130.00Jul 170.050.10$0.0862.5%13.1K0.062.1K
$126.00Jul 170.600.70$0.6515.4%11.0K0.371.3K
$127.00Jul 170.350.40$0.3813.2%9.1K0.241.0K
$124.00Jul 171.601.70$1.656.1%8.9K0.67207
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.951.00$0.985.1%17.1K0.489.4K
$123.00Jul 170.300.35$0.3215.6%14.8K0.21981
$130.00Jul 174.805.20$5.008.0%12.4K0.9418.6K
$120.00Jul 170.050.10$0.0862.5%12.0K0.057.3K
$124.00Jul 170.550.60$0.578.8%12.0K0.331.8K

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 120.8%, max 318.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 28373.2%89.2%318.5%93616.3K
$105.00Jul 17Aug 7370.2%90.8%307.7%819
$149.00Jul 17Aug 28361.3%89.0%306.0%351.0K
$148.00Jul 17Aug 28349.4%88.8%293.4%115758
$147.00Jul 17Aug 28336.4%89.2%277.1%1101.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 28373.2%89.2%318.5%1.5K36.0K
$105.00Jul 17Aug 28370.2%89.6%312.9%2103.4K
$149.00Jul 17Aug 28361.3%89.0%306.0%5638
$148.00Jul 17Aug 14349.4%92.5%277.5%1111
$147.00Jul 17Aug 28336.4%89.2%277.1%3148

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 9.00, avg 2.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$128.00$129.00Jul 17$0.10$0.90$0.109.00$128.10
$142.00$143.00Jul 24$0.10$0.90$0.109.00$142.10
$147.00$148.00Jul 31$0.10$0.90$0.109.00$147.10
$148.00$149.00Jul 31$0.10$0.90$0.109.00$148.10
$139.00$140.00Jul 24$0.11$0.89$0.118.09$139.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$112.00$111.00Jul 24$0.12$0.88$0.127.33$111.88
$105.00$104.00Jul 31$0.12$0.88$0.127.33$104.88
$104.00$103.00Jul 31$0.13$0.87$0.136.69$103.87
$123.00$122.00Jul 17$0.14$0.86$0.146.14$122.86
$149.00$148.00Jul 17$0.15$0.85$0.155.67$148.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 291 found (best R:R 9.00, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$103.00$105.00Jul 24$1.75$1.75$0.257.00$104.75
$110.00$112.00Jul 24$1.75$1.75$0.257.00$111.75
$112.00$114.00Jul 24$1.65$1.65$0.354.71$113.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$129.00$128.00Jul 17$0.90$0.90$0.109.00$128.10
$143.00$142.00Jul 17$0.90$0.90$0.109.00$142.10
$141.00$140.00Jul 31$0.90$0.90$0.109.00$140.10
$139.00$138.00Aug 14$0.90$0.90$0.109.00$138.10
$133.00$132.00Jul 17$0.85$0.85$0.155.67$132.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.92, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Jul 24$0.57373.2%91.2%
$149.00Jul 17Jul 24$0.60361.3%89.6%
$110.00Jul 17Jul 24$0.65281.8%77.0%
$148.00Jul 17Jul 24$0.65349.4%88.8%
$147.00Jul 17Jul 24$0.70336.4%87.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$148.00Jul 17Jul 24$0.05349.4%88.8%
$144.00Jul 17Jul 24$0.10299.3%84.6%
$146.00Jul 17Jul 24$0.10324.0%86.6%
$105.00Jul 17Jul 24$0.35370.2%82.4%
$101.00Jul 24Jul 31$0.4787.4%79.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 194 found (cheapest 1.65% of stock, avg 16.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Jul 17$1.08$0.98$2.06$122.94$127.061.65%
$126.00Jul 17$0.65$1.55$2.20$123.80$128.201.76%
$124.00Jul 17$1.65$0.57$2.22$121.78$126.221.77%
$127.00Jul 17$0.38$2.28$2.66$124.34$129.662.13%
$123.00Jul 17$2.40$0.32$2.72$120.28$125.722.17%
$122.00Jul 17$3.15$0.18$3.33$118.67$125.332.66%
$128.00Jul 17$0.23$3.20$3.43$124.57$131.432.74%
$121.00Jul 17$4.10$0.08$4.18$116.82$125.183.34%
$129.00Jul 17$0.13$4.10$4.23$124.77$133.233.38%
$120.00Jul 17$4.85$0.08$4.93$115.07$124.933.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.13% of stock, avg 10.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$121.00Jul 17$0.08$0.08$0.16$120.84$130.16
$129.00$121.00Jul 17$0.13$0.08$0.21$120.79$129.21
$130.00$122.00Jul 17$0.08$0.18$0.26$121.74$130.26
$128.00$121.00Jul 17$0.23$0.08$0.31$120.69$128.31
$129.00$122.00Jul 17$0.13$0.18$0.31$121.69$129.31
$130.00$123.00Jul 17$0.08$0.32$0.40$122.60$130.40
$128.00$122.00Jul 17$0.23$0.18$0.41$121.59$128.41
$129.00$123.00Jul 17$0.13$0.32$0.45$122.55$129.45
$127.00$121.00Jul 17$0.38$0.08$0.46$120.54$127.46
$128.00$123.00Jul 17$0.23$0.32$0.55$122.45$128.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 208 found (best R:R 11.50, avg credit $2.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Aug 21$4.60$0.4011.50$130.40$144.60
110/115120/125Aug 14$4.55$0.4510.11$110.45$124.55
109/110118/119Jul 31$0.90$0.109.00$109.10$118.90
110/111118/119Jul 31$0.90$0.109.00$110.10$118.90
135/140145/150Aug 21$4.50$0.509.00$135.50$149.50
105/110115/120Aug 28$4.50$0.509.00$105.50$119.50
105/110115/120Aug 21$4.45$0.558.09$105.55$119.45
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
107/108118/119Jul 31$0.88$0.127.33$107.12$118.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.05$4.9599.00
$115.00$120.00$125.00Aug 7$0.20$4.8024.00
$140.00$145.00$150.00Aug 21$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
$135.00$140.00$145.00Aug 21$0.10$4.9049.00
$118.00$119.00$120.00Jul 17$0.05$0.9519.00
$134.00$135.00$136.00Jul 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. 47 found (best net $-0.03, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$127.00$128.001:2Jul 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
$125.00$126.001:2Jul 17-$0.22$0.78
$110.00$115.001:2Jul 17-$4.25$0.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Jul 17-$0.03$4.97
$115.00$110.001:2Jul 17-$0.03$4.97
$110.00$105.001:2Aug 7-$1.76$3.24
$115.00$110.001:2Aug 7-$2.70$2.30
$110.00$105.001:2Aug 14-$3.05$1.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 112 found (best yield 9.83%, avg 3.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Aug 28$12.300.503.9%9.83%13.76%7981
$130.00Aug 21$11.700.503.9%9.35%13.28%656894
$134.00Aug 28$11.000.467.1%8.79%15.92%1729
$135.00Aug 28$10.700.457.9%8.55%16.48%71137
$130.00Aug 14$10.300.483.9%8.23%12.16%171133
$136.00Aug 28$10.300.448.7%8.23%16.96%1482
$137.00Aug 28$10.000.439.5%7.99%17.52%362
$135.00Aug 21$9.800.447.9%7.83%15.76%4903.7K
$138.00Aug 28$9.700.4210.3%7.75%18.07%1222
$139.00Aug 28$9.400.4111.1%7.51%18.63%9127

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 346,145
Total Puts 360,239
Put/Call Ratio 1.04
Net Difference -14,094

Prior's Put/Call Breakdown

Total Calls 311,540
Total Puts 146,691
Put/Call Ratio 0.47
Net Difference 164,849

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