Tour v345
SPCX
SPACE EX TECH SPACEX A
$125.35 -4.39%
(7/17 14:05) ◀
|
Friday, July 17, 2026 (2:10pm)
January 2026
|
▶ (7/17 14:15)
◀ 7/17 14:10 ▶

Option Volume

Detail
ℹ
Current (07/17 2:10pm) 837,747
Calls: 406,183 (48%)
Puts: 431,564 (52%)
Prior (07/16) 606,040
Calls: 367,668 (61%)
Puts: 238,372 (39%)
Current vs Prior +38.23%
Calls: +10.48% (Calls)
Puts: +81.05% (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 +41.32%
Calls: +30.57%
Puts: +53.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 2:10pm) $530.26M
Calls: $111.93M (21%)
Puts: $418.33M (79%)
Prior (07/16) $315.13M
Calls: $86.22M (27%)
Puts: $228.91M (73%)
Current vs Prior +68.27%
Calls: +29.81%
Puts: +82.75%
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 +46.65%
Calls: +2.05%
Puts: +66.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 2:10pm) 1.06
Prior (07/16) 0.65
Current vs Prior +63.88%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +12.09%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 2:10pm) 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 1.76% | 8.62%1.76% | 24.21%
Prior 4.35% | 8.85%4.35% | 24.14%
Current vs Prior -59.63% | -2.62%-59.63% | +0.30%
Prior 7-Day Avg 6.11% | 10.15%7.69% | 24.34%
Current vs 7-Day Avg -71.26% | -15.13%-77.18% | -0.52%
Prior 7-Day Eod 4.35% | 8.85%4.35% | 24.14%
Current vs 7-Day Eod -59.63% | -2.62%-59.63% | +0.30%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.16% | 3.71%
Calls: 10.00% | 3.77%
Puts: 8.33% | 3.64%
Prior 4.36% | 9.54%
Calls: 4.95% | 5.04%
Puts: 3.77% | 14.04%
Current vs Prior +110.09% | -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 +116.11% | -24.57%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($418.33M) vs calls ($111.93M). Elevated premium activity with dollar volume up 68% vs prior. Slightly bearish P/C ratio of 1.06. P/C ratio rising 64% - 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
14:10BEARISHNEUTRALBEARISH
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 325 of results (avg 4.9%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2113.8014.00$13.901.4%5000.55156
$123.00Jul 246.306.40$6.351.6%8950.5949
$131.00Jul 315.005.10$5.052.0%680.41101
$135.00Aug 219.8010.00$9.902.0%6620.443.7K
$126.00Jul 244.804.90$4.852.1%1.6K0.5094
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Jul 248.608.70$8.651.2%1560.65677
$130.00Jul 247.908.00$7.951.3%4.1K0.628.6K
$150.00Aug 2130.2030.60$30.401.3%7.0K0.7019.7K
$125.00Aug 2113.5013.70$13.601.5%2.9K0.4534.1K
$128.00Jul 246.606.70$6.651.5%3370.56962

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.64, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Jul 170.250.30$0.2817.9%12.1K0.221.0K
$126.00Jul 170.500.55$0.539.4%15.8K0.371.3K
$150.00Jul 240.600.65$0.637.9%3.9K0.096.4K
$149.00Jul 240.600.70$0.6515.4%2800.09539
$148.00Jul 240.650.75$0.7014.3%2690.10515
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 240.250.30$0.2817.9%440.0467
$124.00Jul 170.300.35$0.3215.6%15.1K0.261.8K
$105.00Jul 240.300.35$0.3215.6%1.2K0.05781
$106.00Jul 240.350.40$0.3813.2%3420.065
$107.00Jul 240.400.45$0.4311.6%4530.0742

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 196 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1717.6021.90$19.7521.8%30.9918
$110.00Jul 1715.1016.20$15.657.0%80.9924
$115.00Jul 1710.1011.20$10.6510.3%930.9918
$116.00Jul 179.1010.20$9.6511.4%280.9828
$117.00Jul 178.109.20$8.6512.7%360.9840
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Jul 175.505.90$5.707.0%7561.001.4K
$132.00Jul 176.506.90$6.706.0%4041.001.9K
$133.00Jul 177.307.90$7.607.9%4961.001.6K
$134.00Jul 178.508.90$8.704.6%8261.003.8K
$135.00Jul 179.509.90$9.704.1%11.3K1.0024.8K

Most actively traded options today. High liquidity = easy entry/exit. 412 active (total vol 480.3K, top 23.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.951.05$1.0010.0%20.0K0.56797
$126.00Jul 170.500.55$0.539.4%15.8K0.371.3K
$130.00Jul 170.050.10$0.0862.5%15.4K0.062.1K
$127.00Jul 170.250.30$0.2817.9%12.1K0.221.0K
$130.00Jul 243.203.40$3.306.1%9.8K0.38708
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.650.70$0.687.4%23.5K0.449.4K
$123.00Jul 170.150.20$0.1827.8%16.0K0.15981
$124.00Jul 170.300.35$0.3215.6%15.1K0.261.8K
$130.00Jul 174.704.90$4.804.2%13.4K0.9318.6K
$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. 88 strikes (avg 174.1%, max 449.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Aug 28483.1%87.9%449.6%420
$150.00Jul 17Aug 28480.4%88.1%445.2%1.1K16.3K
$149.00Jul 17Aug 28465.1%87.9%428.9%381.0K
$148.00Jul 17Aug 28449.5%87.7%412.6%119758
$147.00Jul 17Aug 28432.6%87.4%394.8%1211.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Aug 28483.1%87.9%449.6%2393.4K
$150.00Jul 17Aug 28480.4%88.1%445.2%2.4K36.0K
$149.00Jul 17Aug 28465.1%87.9%428.9%5638
$147.00Jul 17Aug 28432.6%87.4%394.8%4148
$148.00Jul 17Aug 14449.5%91.7%390.4%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 2.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$139.00$140.00Jul 24$0.11$0.89$0.118.09$139.11
$140.00$141.00Jul 24$0.12$0.88$0.127.33$140.12
$144.00$145.00Jul 31$0.12$0.88$0.127.33$144.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$109.00Jul 24$0.11$0.89$0.118.09$109.89
$105.00$104.00Jul 31$0.12$0.88$0.127.33$104.88
$106.00$105.00Jul 31$0.13$0.87$0.136.69$105.87
$124.00$123.00Jul 17$0.14$0.86$0.146.14$123.86
$112.00$111.00Jul 24$0.15$0.85$0.155.67$111.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 284 found (best R:R 9.00, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$110.00Aug 28$4.35$4.35$0.656.69$109.35
$105.00$110.00Jul 17$4.10$4.10$0.904.56$109.10
$123.00$124.00Jul 17$0.82$0.82$0.184.56$123.82
$110.00$115.00Jul 31$4.05$4.05$0.954.26$114.05
$105.00$110.00Aug 7$3.95$3.95$1.053.76$108.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$133.00$132.00Jul 17$0.90$0.90$0.109.00$132.10
$148.00$147.00Aug 7$0.90$0.90$0.109.00$147.10
$149.00$148.00Aug 7$0.90$0.90$0.109.00$148.10
$138.00$137.00Aug 14$0.90$0.90$0.109.00$137.10
$137.00$136.00Aug 28$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 $1.90, cheapest $0.29)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.35368.6%76.5%
$150.00Jul 17Jul 24$0.60480.4%91.7%
$149.00Jul 17Jul 24$0.62465.1%90.0%
$148.00Jul 17Jul 24$0.67449.5%88.3%
$147.00Jul 17Jul 24$0.70432.6%87.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Jul 24$0.29483.1%80.9%
$101.00Jul 24Jul 31$0.4288.4%78.6%
$146.00Jul 17Jul 24$0.50416.6%86.1%
$150.00Jul 17Jul 24$0.50480.4%91.7%
$102.00Jul 24Jul 31$0.5085.1%77.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 196 found (cheapest 1.34% of stock, avg 16.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Jul 17$1.00$0.68$1.68$123.32$126.681.34%
$126.00Jul 17$0.53$1.20$1.73$124.27$127.731.38%
$124.00Jul 17$1.65$0.32$1.97$122.03$125.971.57%
$127.00Jul 17$0.28$1.92$2.20$124.80$129.201.76%
$123.00Jul 17$2.47$0.18$2.65$120.35$125.652.11%
$128.00Jul 17$0.13$2.75$2.88$125.12$130.882.30%
$122.00Jul 17$3.60$0.08$3.68$118.32$125.682.94%
$129.00Jul 17$0.08$3.70$3.78$125.22$132.783.02%
$121.00Jul 17$4.55$0.03$4.58$116.42$125.583.65%
$130.00Jul 17$0.08$4.80$4.88$125.12$134.883.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.13% of stock, avg 10.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$129.00$122.00Jul 17$0.08$0.08$0.16$121.84$129.16
$130.00$122.00Jul 17$0.08$0.08$0.16$121.84$130.16
$128.00$122.00Jul 17$0.13$0.08$0.21$121.79$128.21
$129.00$123.00Jul 17$0.08$0.18$0.26$122.74$129.26
$130.00$123.00Jul 17$0.08$0.18$0.26$122.74$130.26
$128.00$123.00Jul 17$0.13$0.18$0.31$122.69$128.31
$127.00$122.00Jul 17$0.28$0.08$0.36$121.64$127.36
$129.00$124.00Jul 17$0.08$0.32$0.40$123.60$129.40
$130.00$124.00Jul 17$0.08$0.32$0.40$123.60$130.40
$128.00$124.00Jul 17$0.13$0.32$0.45$123.55$128.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 11.50, avg credit $2.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Aug 21$4.60$0.4011.50$135.40$149.60
113/114116/118Jul 31$1.83$0.1710.76$112.17$117.83
110/115120/125Aug 28$4.55$0.4510.11$110.45$124.55
111/112116/118Jul 31$1.80$0.209.00$110.20$117.80
112/113116/118Jul 31$1.80$0.209.00$111.20$117.80
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
105/110115/120Aug 21$4.50$0.509.00$105.50$119.50
110/115120/125Aug 21$4.45$0.558.09$110.55$124.45
125/130135/140Aug 21$4.45$0.558.09$125.55$139.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 14$0.10$4.9049.00
$140.00$145.00$150.00Aug 21$0.20$4.8024.00
$128.00$129.00$130.00Jul 17$0.05$0.9519.00
$130.00$131.00$132.00Jul 17$0.05$0.9519.00
$120.00$121.00$122.00Jul 24$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.15$4.8532.33
$110.00$115.00$120.00Aug 21$0.20$4.8024.00
$135.00$140.00$145.00Aug 21$0.20$4.8024.00
$140.00$145.00$150.00Aug 21$0.20$4.8024.00
$120.00$121.00$122.00Jul 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
$125.00$126.001:2Jul 17-$0.06$0.94
$129.00$130.001:2Jul 17-$0.08$0.92
$124.00$125.001:2Jul 17-$0.35$0.65
$148.00$149.001:2Jul 24-$0.60$0.40
$149.00$150.001:2Jul 24-$0.61$0.39
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-$2.55$2.45
$110.00$105.001:2Aug 14-$2.80$2.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 9.97%, avg 3.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Aug 28$12.500.513.7%9.97%13.68%8781
$130.00Aug 21$11.600.503.7%9.25%12.96%2.2K894
$134.00Aug 28$11.000.476.9%8.78%15.68%2029
$135.00Aug 28$10.600.467.7%8.46%16.15%85137
$130.00Aug 14$10.300.493.7%8.22%11.93%179133
$136.00Aug 28$10.300.458.5%8.22%16.71%1582
$137.00Aug 28$10.000.449.3%7.98%17.27%662
$135.00Aug 21$9.800.447.7%7.82%15.52%6623.7K
$138.00Aug 28$9.700.4310.1%7.74%17.83%2922
$139.00Aug 28$9.300.4210.9%7.42%18.31%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 406,183
Total Puts 431,564
Put/Call Ratio 1.06
Net Difference -25,381

Prior's Put/Call Breakdown

Total Calls 367,668
Total Puts 238,372
Put/Call Ratio 0.65
Net Difference 129,296

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