Tour v345
SPCX
SPACE EX TECH SPACEX A
$125.94 -3.94%
(7/17 13:50) ◀
|
Friday, July 17, 2026 (1:55pm)
January 2026
|
▶ (7/17 14:00)
◀ 7/17 13:55 ▶

Option Volume

Detail
ℹ
Current (07/17 1:55pm) 811,751
Calls: 394,124 (49%)
Puts: 417,627 (51%)
Prior (07/16) 578,117
Calls: 356,763 (62%)
Puts: 221,354 (38%)
Current vs Prior +40.41%
Calls: +10.47% (Calls)
Puts: +88.67% (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 +36.94%
Calls: +26.69%
Puts: +48.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 1:55pm) $505.40M
Calls: $109.30M (22%)
Puts: $396.09M (78%)
Prior (07/16) $297.67M
Calls: $77.94M (26%)
Puts: $219.74M (74%)
Current vs Prior +69.78%
Calls: +40.25%
Puts: +80.26%
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 +39.77%
Calls: -0.34%
Puts: +57.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 1:55pm) 1.06
Prior (07/16) 0.62
Current vs Prior +70.78%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +11.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 1:55pm) 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 1.77% | 8.54%1.77% | 24.06%
Prior 4.35% | 8.85%4.35% | 24.14%
Current vs Prior -59.27% | -3.52%-59.27% | -0.34%
Prior 7-Day Avg 6.11% | 10.15%7.69% | 24.34%
Current vs 7-Day Avg -71.00% | -15.92%-76.97% | -1.15%
Prior 7-Day Eod 4.35% | 8.85%4.35% | 24.14%
Current vs 7-Day Eod -59.27% | -3.52%-59.27% | -0.34%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.69% | 2.75%
Calls: 3.62% | 3.57%
Puts: 11.76% | 1.94%
Prior 4.36% | 9.54%
Calls: 4.95% | 5.04%
Puts: 3.77% | 14.04%
Current vs Prior +76.38% | -71.17%
Prior 7-Day Avg 4.24% | 4.92%
Calls: 4.11% | 4.50%
Puts: 4.37% | 5.34%
Current vs 7-Day Avg +81.43% | -44.09%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($396.09M) vs calls ($109.30M). Elevated premium activity with dollar volume up 70% vs prior. Slightly bearish P/C ratio of 1.06. P/C ratio rising 71% - 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
13:55BEARISHNEUTRALBEARISH
13:50BEARISHNEUTRALBEARISH
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 320 of results (avg 4.9%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Jul 247.207.30$7.251.4%2390.6413
$134.00Jul 242.352.40$2.382.1%4310.30765
$127.00Jul 244.604.70$4.652.2%9320.4914
$130.00Aug 78.809.00$8.902.2%4570.48383
$128.00Jul 244.204.30$4.252.4%1.1K0.4613
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1723.9024.20$24.051.2%2.3K0.9935.9K
$130.00Jul 247.507.60$7.551.3%4.0K0.608.6K
$125.00Aug 2113.2013.40$13.301.5%2.5K0.4434.1K
$145.00Jul 1718.9019.20$19.051.6%1.5K0.998.3K
$130.00Aug 2116.0016.30$16.151.9%1.6K0.4914.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.66, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Jul 170.400.45$0.4311.6%11.8K0.311.0K
$150.00Jul 240.600.70$0.6515.4%3.8K0.096.4K
$149.00Jul 240.650.70$0.687.4%2800.10539
$148.00Jul 240.700.75$0.736.8%2590.10515
$147.00Jul 240.750.80$0.786.4%1050.11249
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 240.250.30$0.2817.9%440.0467
$104.00Jul 240.250.30$0.2817.9%1140.045
$105.00Jul 240.300.35$0.3215.6%1.2K0.05781
$106.00Jul 240.350.40$0.3813.2%3400.065
$125.00Jul 170.400.45$0.4311.6%22.0K0.329.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 197 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1717.6021.90$19.7521.8%31.0018
$110.00Jul 1715.1016.30$15.707.6%81.0024
$115.00Jul 1710.1011.30$10.7011.2%931.0018
$116.00Jul 179.1010.30$9.7012.4%281.0028
$117.00Jul 178.209.30$8.7512.6%361.0040
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Jul 1720.7021.90$21.305.6%20.9954
$148.00Jul 1721.7022.90$22.305.4%10.9937
$149.00Jul 1722.7023.20$22.952.2%550.9921
$150.00Jul 1723.9024.20$24.051.2%2.3K0.9935.9K
$144.00Jul 1717.8018.60$18.204.4%190.9979

Most actively traded options today. High liquidity = easy entry/exit. 412 active (total vol 467.7K, top 22.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 171.351.40$1.383.6%19.7K0.68797
$126.00Jul 170.750.85$0.8012.5%15.3K0.491.3K
$130.00Jul 170.050.10$0.0862.5%15.1K0.072.1K
$127.00Jul 170.400.45$0.4311.6%11.8K0.311.0K
$130.00Jul 243.403.60$3.505.7%9.7K0.40708
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.400.45$0.4311.6%22.0K0.329.4K
$123.00Jul 170.100.15$0.1338.5%15.9K0.11981
$124.00Jul 170.200.25$0.2321.7%14.8K0.181.8K
$130.00Jul 174.004.30$4.157.2%13.2K0.9318.6K
$120.00Jul 170.000.05$0.03166.7%12.3K0.027.3K

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 157.7%, max 429.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Aug 28467.9%88.3%429.7%420
$150.00Jul 17Aug 28442.7%88.2%402.0%1.1K16.3K
$149.00Jul 17Aug 28427.9%88.0%386.3%381.0K
$148.00Jul 17Aug 28412.1%88.4%366.2%119758
$147.00Jul 17Aug 28397.0%88.1%350.6%1211.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Aug 28467.9%88.3%429.7%2373.4K
$150.00Jul 17Aug 28442.5%88.2%401.7%2.4K36.0K
$149.00Jul 17Aug 28427.9%88.0%386.3%5638
$147.00Jul 17Aug 28397.0%88.1%350.6%4148
$148.00Jul 17Aug 14412.1%91.7%349.2%5111

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 9.00, avg 2.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$128.00$129.00Jul 17$0.10$0.90$0.109.00$128.10
$141.00$142.00Jul 24$0.10$0.90$0.109.00$141.10
$148.00$149.00Jul 31$0.10$0.90$0.109.00$148.10
$149.00$150.00Jul 31$0.10$0.90$0.109.00$149.10
$140.00$141.00Jul 24$0.12$0.88$0.127.33$140.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$124.00$123.00Jul 17$0.10$0.90$0.109.00$123.90
$103.00$102.00Jul 31$0.10$0.90$0.109.00$102.90
$113.00$112.00Jul 24$0.12$0.88$0.127.33$112.88
$106.00$105.00Jul 31$0.12$0.88$0.127.33$105.88
$105.00$104.00Jul 31$0.13$0.87$0.136.69$104.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 287 found (best R:R 9.00, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$105.00$110.00Aug 7$3.95$3.95$1.053.76$108.95
$124.00$125.00Jul 17$0.77$0.77$0.233.35$124.77
$110.00$115.00Jul 31$3.85$3.85$1.153.35$113.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$132.00$131.00Jul 17$0.90$0.90$0.109.00$131.10
$144.00$143.00Jul 17$0.90$0.90$0.109.00$143.10
$138.00$137.00Jul 24$0.90$0.90$0.109.00$137.10
$145.00$144.00Aug 7$0.90$0.90$0.109.00$144.10
$148.00$147.00Aug 7$0.90$0.90$0.109.00$147.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $1.93, cheapest $0.29)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.50359.3%76.9%
$150.00Jul 17Jul 24$0.62442.7%90.5%
$149.00Jul 17Jul 24$0.65427.9%88.8%
$148.00Jul 17Jul 24$0.70412.1%87.8%
$147.00Jul 17Jul 24$0.75397.0%86.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Jul 24$0.29467.9%82.6%
$101.00Jul 24Jul 31$0.4090.1%78.4%
$148.00Jul 17Jul 24$0.45412.1%87.7%
$102.00Jul 24Jul 31$0.4786.7%78.6%
$103.00Jul 24Jul 31$0.5286.6%78.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 196 found (cheapest 1.31% of stock, avg 16.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$126.00Jul 17$0.80$0.85$1.65$124.35$127.651.31%
$125.00Jul 17$1.38$0.43$1.81$123.19$126.811.44%
$127.00Jul 17$0.43$1.50$1.93$125.07$128.931.53%
$124.00Jul 17$2.15$0.23$2.38$121.62$126.381.89%
$128.00Jul 17$0.23$2.30$2.53$125.47$130.532.01%
$123.00Jul 17$3.10$0.13$3.23$119.77$126.232.56%
$129.00Jul 17$0.13$3.25$3.38$125.62$132.382.68%
$122.00Jul 17$3.85$0.08$3.93$118.07$125.933.12%
$130.00Jul 17$0.08$4.15$4.23$125.77$134.233.36%
$121.00Jul 17$4.80$0.03$4.83$116.17$125.833.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.13% of stock, avg 10.77%)

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
$130.00$123.00Jul 17$0.08$0.13$0.21$122.79$130.21
$129.00$123.00Jul 17$0.13$0.13$0.26$122.74$129.26
$128.00$122.00Jul 17$0.23$0.08$0.31$121.69$128.31
$130.00$124.00Jul 17$0.08$0.23$0.31$123.69$130.31
$128.00$123.00Jul 17$0.23$0.13$0.36$122.64$128.36
$129.00$124.00Jul 17$0.13$0.23$0.36$123.64$129.36
$128.00$124.00Jul 17$0.23$0.23$0.46$123.54$128.46
$127.00$122.00Jul 17$0.43$0.08$0.51$121.49$127.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 212 found (best R:R 10.11, avg credit $2.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Aug 28$4.55$0.4510.11$110.45$124.55
109/110115/116Jul 31$0.90$0.109.00$109.10$115.90
111/112115/116Jul 31$0.90$0.109.00$111.10$115.90
112/113118/119Jul 31$0.90$0.109.00$112.10$118.90
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
130/135140/145Aug 21$4.50$0.509.00$130.50$144.50
110/115120/125Aug 14$4.45$0.558.09$110.55$124.45
135/140145/150Aug 21$4.45$0.558.09$135.55$149.45
110/111115/116Jul 31$0.88$0.127.33$110.12$115.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.15$4.8532.33
$140.00$145.00$150.00Aug 21$0.20$4.8024.00
$115.00$116.00$117.00Jul 17$0.05$0.9519.00
$130.00$131.00$132.00Jul 17$0.05$0.9519.00
$125.00$126.00$127.00Jul 24$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.15$4.8532.33
$140.00$145.00$150.00Aug 21$0.20$4.8024.00
$115.00$120.00$125.00Aug 28$0.20$4.8024.00
$120.00$121.00$122.00Jul 17$0.05$0.9519.00
$119.00$120.00$121.00Jul 24$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
$126.00$127.001:2Jul 17-$0.06$0.94
$125.00$126.001:2Jul 17-$0.22$0.78
$124.00$125.001:2Jul 17-$0.61$0.39
$149.00$150.001:2Jul 24-$0.62$0.38
$148.00$149.001:2Jul 24-$0.63$0.37
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-$1.60$3.40
$115.00$110.001:2Aug 7-$2.45$2.55
$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 10.00%, avg 3.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Aug 28$12.600.513.2%10.00%13.23%8781
$130.00Aug 21$11.700.503.2%9.29%12.51%1.3K894
$134.00Aug 28$11.300.476.4%8.97%15.37%2029
$135.00Aug 28$10.900.467.2%8.65%15.85%85137
$136.00Aug 28$10.600.458.0%8.42%16.40%1482
$130.00Aug 14$10.400.493.2%8.26%11.48%179133
$137.00Aug 28$10.300.448.8%8.18%16.96%662
$135.00Aug 21$10.000.457.2%7.94%15.13%6553.7K
$138.00Aug 28$9.900.439.6%7.86%17.44%2922
$139.00Aug 28$9.600.4210.4%7.62%17.99%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 394,124
Total Puts 417,627
Put/Call Ratio 1.06
Net Difference -23,503

Prior's Put/Call Breakdown

Total Calls 356,763
Total Puts 221,354
Put/Call Ratio 0.62
Net Difference 135,409

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