Tour v345
SPCX
SPACE EX TECH SPACEX A
$125.39 -4.36%
(7/17 13:40) ◀
|
Friday, July 17, 2026 (1:45pm)
January 2026
|
▶ (7/17 13:50)
◀ 7/17 13:45 ▶

Option Volume

Detail
ℹ
Current (07/17 1:45pm) 801,564
Calls: 390,529 (49%)
Puts: 411,035 (51%)
Prior (07/16) 565,018
Calls: 350,639 (62%)
Puts: 214,379 (38%)
Current vs Prior +41.87%
Calls: +11.38% (Calls)
Puts: +91.73% (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 +35.22%
Calls: +25.54%
Puts: +45.91%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 1:45pm) $498.26M
Calls: $103.89M (21%)
Puts: $394.37M (79%)
Prior (07/16) $293.86M
Calls: $74.79M (25%)
Puts: $219.07M (75%)
Current vs Prior +69.56%
Calls: +38.90%
Puts: +80.02%
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 +37.80%
Calls: -5.28%
Puts: +56.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 1:45pm) 1.05
Prior (07/16) 0.61
Current vs Prior +72.15%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +11.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 1:45pm) 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 1.86% | 8.57%1.86% | 24.24%
Prior 4.35% | 8.85%4.35% | 24.14%
Current vs Prior -57.26% | -3.10%-57.26% | +0.43%
Prior 7-Day Avg 6.11% | 10.15%7.69% | 24.34%
Current vs 7-Day Avg -69.57% | -15.55%-75.84% | -0.39%
Prior 7-Day Eod 4.35% | 8.85%4.35% | 24.14%
Current vs 7-Day Eod -57.26% | -3.10%-57.26% | +0.43%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.58% | 2.79%
Calls: 9.09% | 1.87%
Puts: 4.07% | 3.70%
Prior 4.36% | 9.54%
Calls: 4.95% | 5.04%
Puts: 3.77% | 14.04%
Current vs Prior +50.92% | -70.75%
Prior 7-Day Avg 4.24% | 4.92%
Calls: 4.11% | 4.50%
Puts: 4.37% | 5.34%
Current vs 7-Day Avg +55.24% | -43.28%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($394.37M) vs calls ($103.89M). Elevated premium activity with dollar volume up 70% vs prior. Slightly bearish P/C ratio of 1.05. P/C ratio rising 72% - increased hedging/bearish positioning.

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
13:45BEARISHNEUTRALBEARISH
13:40BEARISHNEUTRALBEARISH
13:35BEARISHNEUTRALBEARISH
13:30BEARISHNEUTRALBEARISH
13:25BEARISHNEUTRALBEARISH
13:20BEARISHNEUTRALBEARISH
13:15BEARISHNEUTRALBEARISH
13:10BEARISHNEUTRALBEARISH
13:05BEARISHNEUTRALBEARISH
13:00BEARISHNEUTRALBEARISH
12:55BEARISHNEUTRALBEARISH
12:50BEARISHNEUTRALBEARISH
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 325 of results (avg 5.1%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 246.306.40$6.351.6%8850.5949
$125.00Jul 245.305.40$5.351.9%4.1K0.53338
$126.00Jul 244.804.90$4.852.1%1.5K0.5094
$125.00Aug 2113.8014.10$13.952.2%4870.55156
$134.00Jul 242.252.30$2.282.2%4290.29765
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Jul 247.207.30$7.251.4%2810.59669
$125.00Aug 2113.5013.70$13.601.5%2.4K0.4534.1K
$150.00Jul 1724.4024.80$24.601.6%2.3K1.0035.9K
$150.00Aug 2130.2030.70$30.451.6%6.9K0.6919.7K
$120.00Aug 2111.0011.20$11.101.8%1.7K0.3914.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.65, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Jul 170.300.35$0.3215.6%11.7K0.261.0K
$126.00Jul 170.600.65$0.637.9%15.2K0.401.3K
$150.00Jul 240.600.65$0.637.9%3.6K0.096.4K
$149.00Jul 240.650.70$0.687.4%2800.10539
$148.00Jul 240.700.75$0.736.8%2580.10515
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 240.250.30$0.2817.9%440.0467
$105.00Jul 240.300.35$0.3215.6%1.2K0.05781
$106.00Jul 240.350.40$0.3813.2%3340.065
$107.00Jul 240.400.45$0.4311.6%4320.0742
$108.00Jul 240.450.50$0.4810.4%4330.07179

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 1717.6021.90$19.7521.8%30.9918
$110.00Jul 1715.1016.30$15.707.6%80.9924
$115.00Jul 179.7011.30$10.5015.2%910.9918
$116.00Jul 179.1010.30$9.7012.4%260.9828
$117.00Jul 177.909.30$8.6016.3%360.9840
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Jul 176.506.90$6.706.0%3961.001.9K
$133.00Jul 177.307.90$7.607.9%4761.001.6K
$134.00Jul 178.508.70$8.602.3%7951.003.8K
$135.00Jul 179.509.80$9.653.1%11.0K1.0024.8K
$136.00Jul 1710.1011.00$10.558.5%2931.003.0K

Most actively traded options today. High liquidity = easy entry/exit. 411 active (total vol 462.1K, top 21.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 171.051.15$1.109.1%19.5K0.58797
$126.00Jul 170.600.65$0.637.9%15.2K0.401.3K
$130.00Jul 170.050.10$0.0862.5%15.0K0.062.1K
$127.00Jul 170.300.35$0.3215.6%11.7K0.261.0K
$130.00Jul 243.303.40$3.353.0%9.7K0.39708
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.700.75$0.736.8%21.3K0.429.4K
$123.00Jul 170.150.20$0.1827.8%15.8K0.14981
$124.00Jul 170.300.40$0.3528.6%14.6K0.261.8K
$130.00Jul 174.504.90$4.708.5%13.1K0.9418.6K
$120.00Jul 170.000.05$0.03166.7%12.2K0.027.3K

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 154.5%, max 408.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Aug 28445.0%87.5%408.5%420
$150.00Jul 17Aug 28437.5%88.5%394.3%1.1K16.3K
$149.00Jul 17Aug 28423.4%88.6%377.6%381.0K
$148.00Jul 17Aug 28409.2%88.4%362.8%118758
$147.00Jul 17Aug 28393.6%88.5%344.9%1211.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Aug 28445.0%87.5%408.5%2373.4K
$150.00Jul 17Aug 28437.5%88.5%394.3%2.4K36.0K
$149.00Jul 17Aug 28423.4%88.6%377.6%5638
$148.00Jul 17Aug 14409.2%91.7%346.0%5111
$147.00Jul 17Aug 28393.6%88.5%344.9%4148

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 9.00, avg 2.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$141.00Jul 24$0.10$0.90$0.109.00$140.10
$146.00$147.00Jul 31$0.10$0.90$0.109.00$146.10
$148.00$149.00Jul 31$0.10$0.90$0.109.00$148.10
$139.00$140.00Jul 24$0.12$0.88$0.127.33$139.12
$144.00$145.00Jul 31$0.12$0.88$0.127.33$144.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$104.00Jul 31$0.12$0.88$0.127.33$104.88
$112.00$111.00Jul 24$0.13$0.87$0.136.69$111.87
$106.00$105.00Jul 31$0.13$0.87$0.136.69$105.87
$113.00$112.00Jul 24$0.14$0.86$0.146.14$112.86
$107.00$106.00Jul 31$0.15$0.85$0.155.67$106.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 295 found (best R:R 9.00, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$112.00$114.00Jul 24$1.75$1.75$0.257.00$113.75
$105.00$110.00Aug 28$4.20$4.20$0.805.25$109.20
$105.00$110.00Jul 17$4.05$4.05$0.954.26$109.05
$115.00$116.00Jul 17$0.80$0.80$0.204.00$115.80
$120.00$121.00Jul 17$0.80$0.80$0.204.00$120.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$133.00$132.00Jul 17$0.90$0.90$0.109.00$132.10
$150.00$149.00Jul 24$0.90$0.90$0.109.00$149.10
$143.00$142.00Jul 31$0.90$0.90$0.109.00$142.10
$141.00$140.00Aug 14$0.90$0.90$0.109.00$140.10
$149.00$148.00Aug 14$0.90$0.90$0.109.00$148.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $1.91, cheapest $0.29)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.30340.2%76.0%
$150.00Jul 17Jul 24$0.60437.5%91.3%
$149.00Jul 17Jul 24$0.65423.4%90.5%
$148.00Jul 17Jul 24$0.70409.2%89.5%
$147.00Jul 17Jul 24$0.72393.6%87.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Jul 24$0.29445.0%81.1%
$146.00Jul 17Jul 24$0.40378.9%87.2%
$101.00Jul 24Jul 31$0.4288.6%78.6%
$144.00Jul 17Jul 24$0.45348.3%84.3%
$102.00Jul 24Jul 31$0.5085.2%77.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 195 found (cheapest 1.46% of stock, avg 16.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Jul 17$1.10$0.73$1.83$123.17$126.831.46%
$126.00Jul 17$0.63$1.23$1.86$124.14$127.861.48%
$124.00Jul 17$1.78$0.35$2.13$121.87$126.131.70%
$127.00Jul 17$0.32$1.93$2.25$124.75$129.251.79%
$123.00Jul 17$2.40$0.18$2.58$120.42$125.582.06%
$128.00Jul 17$0.18$2.80$2.98$125.02$130.982.38%
$122.00Jul 17$3.40$0.08$3.48$118.52$125.482.78%
$129.00Jul 17$0.13$3.85$3.98$125.02$132.983.17%
$121.00Jul 17$4.40$0.03$4.43$116.57$125.433.53%
$130.00Jul 17$0.08$4.70$4.78$125.22$134.783.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 0.13% of stock, avg 10.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$122.00Jul 17$0.08$0.08$0.16$121.84$130.16
$129.00$122.00Jul 17$0.13$0.08$0.21$121.79$129.21
$128.00$122.00Jul 17$0.18$0.08$0.26$121.74$128.26
$130.00$123.00Jul 17$0.08$0.18$0.26$122.74$130.26
$129.00$123.00Jul 17$0.13$0.18$0.31$122.69$129.31
$128.00$123.00Jul 17$0.18$0.18$0.36$122.64$128.36
$127.00$122.00Jul 17$0.32$0.08$0.40$121.60$127.40
$130.00$124.00Jul 17$0.08$0.35$0.43$123.57$130.43
$129.00$124.00Jul 17$0.13$0.35$0.48$123.52$129.48
$127.00$123.00Jul 17$0.32$0.18$0.50$122.50$127.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 211 found (best R:R 13.29, avg credit $2.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Aug 14$4.65$0.3513.29$110.35$124.65
105/110115/120Aug 28$4.65$0.3513.29$105.35$119.65
110/111115/116Jul 31$0.90$0.109.00$110.10$115.90
111/112119/120Jul 31$0.90$0.109.00$111.10$119.90
135/136137/138Aug 7$0.90$0.109.00$135.10$137.90
105/110115/120Aug 21$4.50$0.509.00$105.50$119.50
125/130135/140Aug 21$4.50$0.509.00$125.50$139.50
113/114116/118Jul 31$1.78$0.228.09$112.22$117.78
135/140145/150Aug 21$4.45$0.558.09$135.55$149.45
108/109115/116Jul 31$0.88$0.127.33$108.12$115.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 28$0.15$4.8532.33
$130.00$135.00$140.00Aug 21$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
$105.00$110.00$115.00Aug 28$0.10$4.9049.00
$110.00$115.00$120.00Aug 14$0.20$4.8024.00
$125.00$130.00$135.00Aug 21$0.20$4.8024.00
$120.00$121.00$122.00Jul 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. 44 found (best net $-0.03, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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-$0.16$0.84
$124.00$125.001:2Jul 17-$0.42$0.58
$149.00$150.001:2Jul 24-$0.58$0.42
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-$1.61$3.39
$115.00$110.001:2Aug 7-$2.60$2.40
$110.00$105.001:2Aug 14-$2.85$2.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 112 found (best yield 9.97%, avg 3.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Aug 28$12.500.513.7%9.97%13.65%8681
$130.00Aug 21$11.600.503.7%9.25%12.93%1.2K894
$134.00Aug 28$11.100.476.9%8.85%15.72%1929
$135.00Aug 28$10.700.467.7%8.53%16.20%82137
$136.00Aug 28$10.500.458.5%8.37%16.84%1482
$130.00Aug 14$10.400.493.7%8.29%11.97%179133
$137.00Aug 28$10.000.439.3%7.98%17.23%562
$135.00Aug 21$9.800.447.7%7.82%15.48%6263.7K
$138.00Aug 28$9.700.4310.1%7.74%17.79%2622
$139.00Aug 28$9.400.4210.8%7.50%18.35%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 390,529
Total Puts 411,035
Put/Call Ratio 1.05
Net Difference -20,506

Prior's Put/Call Breakdown

Total Calls 350,639
Total Puts 214,379
Put/Call Ratio 0.61
Net Difference 136,260

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