Tour v345
SPCX
SPACE EX TECH SPACEX A
$125.80 -4.05%
(7/17 14:00) ◀
|
Friday, July 17, 2026 (2:05pm)
January 2026
|
▶ (7/17 14:10)
◀ 7/17 14:05 ▶

Option Volume

Detail
ℹ
Current (07/17 2:05pm) 826,260
Calls: 397,928 (48%)
Puts: 428,332 (52%)
Prior (07/16) 601,954
Calls: 365,704 (61%)
Puts: 236,250 (39%)
Current vs Prior +37.26%
Calls: +8.81% (Calls)
Puts: +81.30% (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 +39.38%
Calls: +27.92%
Puts: +52.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 2:05pm) $519.03M
Calls: $111.33M (21%)
Puts: $407.69M (79%)
Prior (07/16) $313.86M
Calls: $84.45M (27%)
Puts: $229.42M (73%)
Current vs Prior +65.37%
Calls: +31.84%
Puts: +77.71%
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 +43.54%
Calls: +1.51%
Puts: +61.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 2:05pm) 1.08
Prior (07/16) 0.65
Current vs Prior +66.62%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +13.56%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 2:05pm) 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 1.73% | 8.55%1.73% | 24.13%
Prior 4.35% | 8.85%4.35% | 24.14%
Current vs Prior -60.32% | -3.42%-60.32% | -0.06%
Prior 7-Day Avg 6.11% | 10.15%7.69% | 24.34%
Current vs 7-Day Avg -71.75% | -15.83%-77.57% | -0.88%
Prior 7-Day Eod 4.35% | 8.85%4.35% | 24.14%
Current vs 7-Day Eod -60.32% | -3.42%-60.32% | -0.06%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.52% | 2.83%
Calls: 3.94% | 1.80%
Puts: 11.11% | 3.85%
Prior 4.36% | 9.54%
Calls: 4.95% | 5.04%
Puts: 3.77% | 14.04%
Current vs Prior +72.48% | -70.34%
Prior 7-Day Avg 4.24% | 4.92%
Calls: 4.11% | 4.50%
Puts: 4.37% | 5.34%
Current vs 7-Day Avg +77.42% | -42.46%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($407.69M) vs calls ($111.33M). Elevated premium activity with dollar volume up 65% vs prior. Slightly bearish P/C ratio of 1.08. P/C ratio rising 67% - 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
14:05BEARISHNEUTRALBEARISH
14:00BEARISHNEUTRALBEARISH
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 323 of results (avg 4.9%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 245.505.60$5.551.8%4.8K0.54338
$126.00Jul 245.005.10$5.052.0%1.6K0.5194
$135.00Jul 242.102.15$2.132.3%3.9K0.273.0K
$140.00Aug 218.408.60$8.502.4%1.2K0.405.6K
$135.00Jul 314.004.10$4.052.5%9390.351.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Jul 246.907.00$6.951.4%2880.57669
$150.00Jul 1723.9024.30$24.101.7%2.3K1.0035.9K
$127.00Jul 245.705.80$5.751.7%3590.52462
$120.00Aug 2110.8011.00$10.901.8%1.7K0.3814.5K
$130.00Aug 2116.0016.30$16.151.9%1.7K0.4914.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.65, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Jul 170.350.40$0.3813.2%11.9K0.301.0K
$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%2680.10515
$126.00Jul 170.700.80$0.7513.3%15.7K0.481.3K
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%3410.065
$107.00Jul 240.400.45$0.4311.6%4430.0742

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%30.9918
$110.00Jul 1715.1016.30$15.707.6%80.9924
$115.00Jul 1710.3011.30$10.809.3%930.9918
$116.00Jul 179.1010.30$9.7012.4%280.9928
$117.00Jul 178.209.30$8.7512.6%360.9840
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Jul 176.006.30$6.154.9%4021.001.9K
$133.00Jul 177.007.30$7.154.2%4961.001.6K
$134.00Jul 178.008.30$8.153.7%8241.003.8K
$135.00Jul 179.009.30$9.153.3%11.3K1.0024.8K
$136.00Jul 179.8010.50$10.156.9%3051.003.0K

Most actively traded options today. High liquidity = easy entry/exit. 412 active (total vol 475.0K, top 23.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 171.251.30$1.273.9%19.9K0.67797
$126.00Jul 170.700.80$0.7513.3%15.7K0.481.3K
$130.00Jul 170.050.10$0.0862.5%15.1K0.072.1K
$127.00Jul 170.350.40$0.3813.2%11.9K0.301.0K
$130.00Jul 243.403.60$3.505.7%9.7K0.40708
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.450.50$0.4810.4%23.3K0.339.4K
$123.00Jul 170.100.15$0.1338.5%16.0K0.11981
$124.00Jul 170.200.25$0.2321.7%14.9K0.191.8K
$130.00Jul 174.104.40$4.257.1%13.3K0.9318.6K
$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 167.3%, max 448.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Aug 28483.7%88.2%448.6%420
$150.00Jul 17Aug 28461.1%88.1%423.4%1.1K16.3K
$149.00Jul 17Aug 28446.0%88.5%403.7%381.0K
$148.00Jul 17Aug 28429.6%88.3%386.5%119758
$147.00Jul 17Aug 28414.0%88.3%368.6%1211.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Aug 28483.7%88.2%448.6%2393.4K
$150.00Jul 17Aug 28461.1%88.1%423.4%2.4K36.0K
$149.00Jul 17Aug 28446.0%88.5%403.7%5638
$147.00Jul 17Aug 28414.0%88.3%368.6%4148
$148.00Jul 17Aug 14429.6%91.9%367.4%5111

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 2.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$128.00$129.00Jul 17$0.10$0.90$0.109.00$128.10
$140.00$141.00Jul 24$0.10$0.90$0.109.00$140.10
$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
$142.00$143.00Jul 24$0.11$0.89$0.118.09$142.11
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
$106.00$105.00Jul 31$0.10$0.90$0.109.00$105.90
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 294 found (best R:R 49.00, avg 1.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$115.00Jul 17$4.90$4.90$0.1049.00$114.90
$121.00$122.00Jul 17$0.90$0.90$0.109.00$121.90
$123.00$124.00Jul 17$0.90$0.90$0.109.00$123.90
$118.00$119.00Jul 17$0.85$0.85$0.155.67$118.85
$115.00$116.00Jul 24$0.85$0.85$0.155.67$115.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$144.00$143.00Jul 17$0.90$0.90$0.109.00$143.10
$137.00$136.00Jul 24$0.90$0.90$0.109.00$136.10
$146.00$145.00Jul 31$0.90$0.90$0.109.00$145.10
$148.00$147.00Aug 7$0.90$0.90$0.109.00$147.10
$137.00$136.00Aug 14$0.90$0.90$0.109.00$136.10

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$0.55370.9%76.5%
$150.00Jul 17Jul 24$0.62461.1%91.0%
$149.00Jul 17Jul 24$0.65446.0%89.3%
$148.00Jul 17Jul 24$0.70429.6%88.4%
$147.00Jul 17Jul 24$0.75414.0%87.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Jul 24$0.29483.7%82.2%
$101.00Jul 24Jul 31$0.4087.7%78.3%
$148.00Jul 17Jul 24$0.45429.6%88.4%
$102.00Jul 24Jul 31$0.4786.3%78.5%
$150.00Jul 17Jul 24$0.50461.1%91.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 196 found (cheapest 1.31% of stock, avg 16.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$126.00Jul 17$0.75$0.90$1.65$124.35$127.651.31%
$125.00Jul 17$1.27$0.48$1.75$123.25$126.751.39%
$127.00Jul 17$0.38$1.55$1.93$125.07$128.931.53%
$124.00Jul 17$2.08$0.23$2.31$121.69$126.311.84%
$128.00Jul 17$0.23$2.35$2.58$125.42$130.582.05%
$123.00Jul 17$2.98$0.13$3.11$119.89$126.112.47%
$129.00Jul 17$0.13$3.40$3.53$125.47$132.532.81%
$122.00Jul 17$3.90$0.08$3.98$118.02$125.983.16%
$130.00Jul 17$0.08$4.25$4.33$125.67$134.333.44%
$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 10.80%)

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
$127.00$122.00Jul 17$0.38$0.08$0.46$121.54$127.46
$128.00$124.00Jul 17$0.23$0.23$0.46$123.54$128.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 212 found (best R:R 10.11, avg credit $2.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/110115/120Aug 14$4.55$0.4510.11$105.45$119.55
110/115120/125Aug 28$4.55$0.4510.11$110.45$124.55
134/135136/137Aug 7$0.90$0.109.00$134.10$136.90
134/135137/138Aug 7$0.90$0.109.00$134.10$137.90
135/140145/150Aug 21$4.50$0.509.00$135.50$149.50
110/115120/125Aug 14$4.45$0.558.09$110.55$124.45
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
109/110115/116Jul 31$0.88$0.127.33$109.12$115.88
109/110118/119Jul 31$0.88$0.127.33$109.12$118.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.20$4.8024.00
$140.00$145.00$150.00Aug 21$0.20$4.8024.00
$126.00$127.00$128.00Jul 24$0.05$0.9519.00
$123.00$124.00$125.00Jul 31$0.05$0.9519.00
$129.00$130.00$131.00Jul 31$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.20$4.8024.00
$120.00$121.00$122.00Jul 17$0.05$0.9519.00
$131.00$132.00$133.00Jul 17$0.05$0.9519.00
$139.00$140.00$141.00Jul 17$0.05$0.9519.00
$122.00$123.00$124.00Jul 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. 45 found (best net $-0.03, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$127.00$128.001:2Jul 17-$0.08$0.92
$125.00$126.001:2Jul 17-$0.23$0.77
$124.00$125.001:2Jul 17-$0.46$0.54
$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-$2.75$2.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 112 found (best yield 10.02%, avg 3.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Aug 28$12.600.513.3%10.02%13.35%8781
$130.00Aug 21$11.800.503.3%9.38%12.72%1.3K894
$134.00Aug 28$11.300.476.5%8.98%15.50%2029
$135.00Aug 28$10.900.467.3%8.66%15.98%85137
$136.00Aug 28$10.500.458.1%8.35%16.45%1482
$130.00Aug 14$10.400.493.3%8.27%11.61%179133
$137.00Aug 28$10.200.448.9%8.11%17.01%662
$135.00Aug 21$10.000.457.3%7.95%15.26%6583.7K
$138.00Aug 28$9.900.439.7%7.87%17.57%2922
$139.00Aug 28$9.600.4210.5%7.63%18.12%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 397,928
Total Puts 428,332
Put/Call Ratio 1.08
Net Difference -30,404

Prior's Put/Call Breakdown

Total Calls 365,704
Total Puts 236,250
Put/Call Ratio 0.65
Net Difference 129,454

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