Tour v345
SPCX
SPACE EX TECH SPACEX A
$125.28 -4.45%
(7/17 14:10) ◀
|
Friday, July 17, 2026 (2:15pm)
January 2026
|
▶ (7/17 14:20)
◀ 7/17 14:15 ▶

Option Volume

Detail
ℹ
Current (07/17 2:15pm) 841,725
Calls: 407,925 (48%)
Puts: 433,800 (52%)
Prior (07/16) 609,131
Calls: 368,873 (61%)
Puts: 240,258 (39%)
Current vs Prior +38.18%
Calls: +10.59% (Calls)
Puts: +80.56% (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 +41.99%
Calls: +31.13%
Puts: +53.99%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 2:15pm) $533.20M
Calls: $113.04M (21%)
Puts: $420.16M (79%)
Prior (07/16) $317.97M
Calls: $86.10M (27%)
Puts: $231.87M (73%)
Current vs Prior +67.69%
Calls: +31.29%
Puts: +81.21%
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 +47.46%
Calls: +3.06%
Puts: +66.79%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 2:15pm) 1.06
Prior (07/16) 0.65
Current vs Prior +63.27%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +12.19%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 2:15pm) 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 1.74% | 8.58%1.74% | 24.23%
Prior 4.35% | 8.85%4.35% | 24.14%
Current vs Prior -59.97% | -3.02%-59.97% | +0.36%
Prior 7-Day Avg 6.11% | 10.15%7.69% | 24.34%
Current vs 7-Day Avg -71.50% | -15.48%-77.37% | -0.47%
Prior 7-Day Eod 4.35% | 8.85%4.35% | 24.14%
Current vs 7-Day Eod -59.97% | -3.02%-59.97% | +0.36%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.36% | 2.77%
Calls: 10.53% | 1.90%
Puts: 12.20% | 3.64%
Prior 4.36% | 9.54%
Calls: 4.95% | 5.04%
Puts: 3.77% | 14.04%
Current vs Prior +160.55% | -70.96%
Prior 7-Day Avg 4.24% | 4.92%
Calls: 4.11% | 4.50%
Puts: 4.37% | 5.34%
Current vs 7-Day Avg +168.01% | -43.68%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($420.16M) vs calls ($113.04M). Elevated premium activity with dollar volume up 68% vs prior. Slightly bearish P/C ratio of 1.06. P/C ratio rising 63% - 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
14:15BEARISHNEUTRALBEARISH
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 333 of results (avg 4.7%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Jul 247.407.50$7.451.3%2190.652
$125.00Jul 317.407.50$7.451.3%4430.53114
$122.00Jul 246.806.90$6.851.5%2460.6213
$130.00Aug 2111.7011.90$11.801.7%2.2K0.50894
$150.00Aug 215.805.90$5.851.7%4.3K0.3012.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2111.1011.20$11.150.9%1.8K0.3914.5K
$150.00Aug 2130.3030.60$30.451.0%7.0K0.6919.7K
$135.00Aug 2119.5019.70$19.601.0%1.3K0.5520.4K
$131.00Jul 248.608.70$8.651.2%1560.65677
$150.00Jul 1724.6024.90$24.751.2%2.3K0.9935.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.65, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Jul 170.250.30$0.2817.9%12.2K0.221.0K
$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 240.650.70$0.687.4%2700.10515
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 240.250.30$0.2817.9%440.0467
$124.00Jul 170.300.35$0.3215.6%15.2K0.261.8K
$105.00Jul 240.300.35$0.3215.6%1.2K0.05781
$106.00Jul 240.350.40$0.3813.2%3430.065
$107.00Jul 240.400.45$0.4311.6%4940.0742

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 1720.0021.80$20.908.6%41.0018
$110.00Jul 1715.1015.50$15.302.6%91.0024
$115.00Jul 1710.1010.50$10.303.9%981.0018
$116.00Jul 179.109.50$9.304.3%281.0028
$117.00Jul 178.109.20$8.6512.7%361.0040
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1724.6024.90$24.751.2%2.3K0.9935.9K
$147.00Jul 1720.9021.90$21.404.7%20.9954
$148.00Jul 1721.9022.90$22.404.5%10.9937
$149.00Jul 1722.9023.90$23.404.3%550.9921
$144.00Jul 1718.3018.90$18.603.2%190.9979

Most actively traded options today. High liquidity = easy entry/exit. 412 active (total vol 483.0K, top 23.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.901.00$0.9510.5%20.2K0.56797
$126.00Jul 170.500.55$0.539.4%15.8K0.371.3K
$130.00Jul 170.050.10$0.0862.5%15.5K0.062.1K
$127.00Jul 170.250.30$0.2817.9%12.2K0.221.0K
$130.00Jul 243.203.30$3.253.1%9.9K0.38708
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.650.70$0.687.4%23.8K0.449.4K
$123.00Jul 170.150.20$0.1827.8%16.1K0.15981
$124.00Jul 170.300.35$0.3215.6%15.2K0.261.8K
$130.00Jul 174.704.90$4.804.2%13.6K0.9418.6K
$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 182.2%, max 460.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 28492.9%88.0%460.1%1.1K16.3K
$105.00Jul 17Aug 28494.6%88.9%456.5%520
$149.00Jul 17Aug 28477.1%88.1%441.3%381.0K
$148.00Jul 17Aug 28461.2%87.9%424.6%119758
$147.00Jul 17Aug 28443.9%87.7%406.4%1211.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 28492.9%88.0%460.1%2.4K36.0K
$105.00Jul 17Aug 28494.6%88.9%456.5%2403.4K
$149.00Jul 17Aug 28477.1%88.1%441.3%5638
$147.00Jul 17Aug 28443.9%87.7%406.4%4148
$148.00Jul 17Aug 14461.2%91.7%403.2%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 2.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$147.00$148.00Jul 31$0.10$0.90$0.109.00$147.10
$149.00$150.00Aug 7$0.10$0.90$0.109.00$149.10
$139.00$140.00Jul 24$0.11$0.89$0.118.09$139.11
$138.00$139.00Jul 24$0.12$0.88$0.127.33$138.12
$140.00$141.00Jul 24$0.12$0.88$0.127.33$140.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$109.00Jul 24$0.11$0.89$0.118.09$109.89
$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
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 285 found (best R:R 9.00, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$110.00Aug 28$4.35$4.35$0.656.69$109.35
$123.00$124.00Jul 17$0.84$0.84$0.165.25$123.84
$120.00$121.00Jul 17$0.80$0.80$0.204.00$120.80
$105.00$110.00Aug 7$3.95$3.95$1.053.76$108.95
$110.00$115.00Jul 31$3.90$3.90$1.103.55$113.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$142.00$141.00Jul 24$0.90$0.90$0.109.00$141.10
$144.00$143.00Jul 24$0.90$0.90$0.109.00$143.10
$148.00$147.00Aug 7$0.90$0.90$0.109.00$147.10
$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. 88 found (avg debit $1.93, cheapest $0.29)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Jul 24$0.60492.9%91.9%
$149.00Jul 17Jul 24$0.62477.1%90.2%
$148.00Jul 17Jul 24$0.65461.2%88.5%
$110.00Jul 17Jul 24$0.70377.3%76.4%
$147.00Jul 17Jul 24$0.70443.9%87.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Jul 24$0.29494.6%80.8%
$150.00Jul 17Jul 24$0.40492.9%91.9%
$101.00Jul 24Jul 31$0.4288.3%78.6%
$102.00Jul 24Jul 31$0.5085.0%77.9%
$103.00Jul 24Jul 31$0.5284.9%77.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 196 found (cheapest 1.30% of stock, avg 16.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Jul 17$0.95$0.68$1.63$123.37$126.631.30%
$126.00Jul 17$0.53$1.23$1.76$124.24$127.761.40%
$124.00Jul 17$1.63$0.32$1.95$122.05$125.951.56%
$127.00Jul 17$0.28$1.98$2.26$124.74$129.261.80%
$123.00Jul 17$2.47$0.18$2.65$120.35$125.652.12%
$128.00Jul 17$0.13$2.78$2.91$125.09$130.912.32%
$122.00Jul 17$3.60$0.08$3.68$118.32$125.682.94%
$129.00Jul 17$0.08$3.75$3.83$125.17$132.833.06%
$121.00Jul 17$4.55$0.03$4.58$116.42$125.583.66%
$130.00Jul 17$0.08$4.80$4.88$125.12$134.883.90%

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. 214 found (best R:R 10.76, avg credit $2.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
113/114116/118Jul 31$1.83$0.1710.76$112.17$117.83
130/135140/145Aug 21$4.55$0.4510.11$130.45$144.55
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
105/110115/120Aug 21$4.50$0.509.00$105.50$119.50
110/115120/125Aug 28$4.50$0.509.00$110.50$124.50
115/120125/130Aug 14$4.45$0.558.09$115.55$129.45
110/115120/125Aug 21$4.45$0.558.09$110.55$124.45
111/112116/118Jul 31$1.77$0.237.70$110.23$117.77
113/114118/119Jul 31$0.88$0.127.33$113.12$118.88

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
$110.00$115.00$120.00Aug 14$0.10$4.9049.00
$125.00$130.00$135.00Aug 21$0.20$4.8024.00
$135.00$140.00$145.00Aug 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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.15$4.8532.33
$120.00$125.00$130.00Aug 28$0.20$4.8024.00
$120.00$121.00$122.00Jul 17$0.05$0.9519.00
$130.00$131.00$132.00Jul 17$0.05$0.9519.00
$140.00$141.00$142.00Jul 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. 45 found (best net $-0.03, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$129.00$130.001:2Jul 17-$0.08$0.92
$125.00$126.001:2Jul 17-$0.11$0.89
$124.00$125.001:2Jul 17-$0.27$0.73
$149.00$150.001:2Jul 24-$0.61$0.39
$148.00$149.001:2Jul 24-$0.62$0.38
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-$1.65$3.35
$115.00$110.001:2Aug 7-$2.55$2.45
$110.00$105.001:2Aug 14-$2.90$2.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 9.98%, avg 3.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Aug 28$12.500.513.8%9.98%13.75%8781
$130.00Aug 21$11.700.503.8%9.34%13.11%2.2K894
$134.00Aug 28$11.000.477.0%8.78%15.74%2029
$135.00Aug 28$10.600.467.8%8.46%16.22%85137
$130.00Aug 14$10.300.493.8%8.22%11.99%180133
$136.00Aug 28$10.300.458.6%8.22%16.78%1582
$137.00Aug 28$10.000.449.4%7.98%17.34%662
$135.00Aug 21$9.800.447.8%7.82%15.58%6623.7K
$138.00Aug 28$9.700.4310.2%7.74%17.90%2922
$139.00Aug 28$9.300.4210.9%7.42%18.37%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 407,925
Total Puts 433,800
Put/Call Ratio 1.06
Net Difference -25,875

Prior's Put/Call Breakdown

Total Calls 368,873
Total Puts 240,258
Put/Call Ratio 0.65
Net Difference 128,615

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