Tour v345
SPCX
SPACE EX TECH SPACEX A
$125.11 -4.58%
(7/17 14:15) ◀
|
Friday, July 17, 2026 (2:20pm)
January 2026
|
▶ (7/17 14:25)
◀ 7/17 14:20 ▶

Option Volume

Detail
ℹ
Current (07/17 2:20pm) 849,097
Calls: 410,292 (48%)
Puts: 438,805 (52%)
Prior (07/16) 611,210
Calls: 369,815 (61%)
Puts: 241,395 (39%)
Current vs Prior +38.92%
Calls: +10.95% (Calls)
Puts: +81.78% (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 +43.24%
Calls: +31.89%
Puts: +55.77%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 2:20pm) $548.68M
Calls: $112.68M (21%)
Puts: $436.00M (79%)
Prior (07/16) $320.20M
Calls: $86.20M (27%)
Puts: $234.00M (73%)
Current vs Prior +71.35%
Calls: +30.72%
Puts: +86.32%
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 +51.74%
Calls: +2.73%
Puts: +73.08%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 2:20pm) 1.07
Prior (07/16) 0.65
Current vs Prior +63.85%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +12.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 2:20pm) 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 1.72% | 8.59%1.72% | 24.30%
Prior 4.35% | 8.85%4.35% | 24.14%
Current vs Prior -60.47% | -2.88%-60.47% | +0.66%
Prior 7-Day Avg 6.11% | 10.15%7.69% | 24.34%
Current vs 7-Day Avg -71.86% | -15.36%-77.65% | -0.17%
Prior 7-Day Eod 4.35% | 8.85%4.35% | 24.14%
Current vs 7-Day Eod -60.47% | -2.88%-60.47% | +0.66%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.72% | 2.83%
Calls: 11.76% | 3.85%
Puts: 7.69% | 1.80%
Prior 4.36% | 9.54%
Calls: 4.95% | 5.04%
Puts: 3.77% | 14.04%
Current vs Prior +122.94% | -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 +129.32% | -42.46%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($436.00M) vs calls ($112.68M). Elevated premium activity with dollar volume up 71% vs prior. Dollar volume significantly above 7-day average (52% higher). Slightly bearish P/C ratio of 1.07.

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
14:20BEARISHNEUTRALBEARISH
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 334 of results (avg 4.9%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Jul 242.902.95$2.931.7%5170.35309
$135.00Aug 219.709.90$9.802.0%6630.443.7K
$127.00Jul 244.304.40$4.352.3%9330.4614
$134.00Jul 242.152.20$2.172.3%4380.28765
$130.00Aug 78.408.60$8.502.4%4680.47383
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Jul 246.706.80$6.751.5%3430.57962
$150.00Jul 1724.7025.10$24.901.6%2.3K1.0035.9K
$127.00Jul 246.106.20$6.151.6%3830.54462
$120.00Jul 242.852.90$2.881.7%9.1K0.322.8K
$120.00Aug 2111.1011.30$11.201.8%1.8K0.3914.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.68, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Jul 240.600.65$0.637.9%2810.09539
$150.00Jul 240.600.65$0.637.9%3.9K0.096.4K
$148.00Jul 240.650.70$0.687.4%2700.10515
$147.00Jul 240.700.75$0.736.8%1090.10249
$146.00Jul 240.750.80$0.786.4%4100.11512
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 240.250.30$0.2817.9%440.0467
$104.00Jul 240.300.35$0.3215.6%1140.055
$105.00Jul 240.300.35$0.3215.6%1.2K0.05781
$124.00Jul 170.350.40$0.3813.2%15.5K0.291.8K
$107.00Jul 240.450.50$0.4810.4%5040.0742

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 1719.3021.60$20.4511.2%40.9918
$110.00Jul 1714.8015.50$15.154.6%90.9924
$115.00Jul 179.8010.50$10.156.9%980.9918
$116.00Jul 178.809.50$9.157.7%280.9828
$117.00Jul 177.808.80$8.3012.0%360.9840
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 174.805.10$4.956.1%13.6K1.0018.6K
$131.00Jul 175.706.10$5.906.8%7561.001.4K
$132.00Jul 176.707.10$6.905.8%4041.001.9K
$133.00Jul 177.608.20$7.907.6%5061.001.6K
$134.00Jul 178.709.10$8.904.5%8401.003.8K

Most actively traded options today. High liquidity = easy entry/exit. 412 active (total vol 486.4K, top 24.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.800.90$0.8511.8%20.5K0.53797
$126.00Jul 170.400.50$0.4522.2%15.9K0.341.3K
$130.00Jul 170.000.05$0.03166.7%15.5K0.032.1K
$127.00Jul 170.200.25$0.2321.7%12.5K0.191.0K
$130.00Jul 243.203.30$3.253.1%9.9K0.38708
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.700.75$0.736.8%24.2K0.479.4K
$123.00Jul 170.150.20$0.1827.8%16.2K0.15981
$124.00Jul 170.350.40$0.3813.2%15.5K0.291.8K
$130.00Jul 174.805.10$4.956.1%13.6K1.0018.6K
$120.00Jul 170.000.05$0.03166.7%12.3K0.037.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 89 strikes (avg 182.2%, max 473.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 28503.4%87.8%473.4%1.1K16.3K
$105.00Jul 17Aug 28501.1%88.5%466.2%520
$149.00Jul 17Aug 28487.4%88.0%454.2%381.0K
$148.00Jul 17Aug 28471.2%87.7%437.1%119758
$147.00Jul 17Aug 28453.7%87.8%416.6%1211.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 28503.4%87.8%473.4%2.4K36.0K
$105.00Jul 17Aug 28501.1%88.5%466.2%2403.4K
$149.00Jul 17Aug 28487.4%88.0%454.2%5638
$147.00Jul 17Aug 28453.7%87.8%416.6%4148
$148.00Jul 17Aug 14471.2%91.3%416.2%5111

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 9.00, avg 2.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$127.00$128.00Jul 17$0.10$0.90$0.109.00$127.10
$140.00$141.00Jul 24$0.10$0.90$0.109.00$140.10
$148.00$149.00Jul 31$0.10$0.90$0.109.00$148.10
$148.00$149.00Aug 7$0.10$0.90$0.109.00$148.10
$139.00$140.00Jul 24$0.12$0.88$0.127.33$139.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$104.00Jul 31$0.10$0.90$0.109.00$104.90
$112.00$111.00Jul 24$0.12$0.88$0.127.33$111.88
$113.00$112.00Jul 24$0.15$0.85$0.155.67$112.85
$106.00$105.00Jul 31$0.15$0.85$0.155.67$105.85
$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. 284 found (best R:R 9.00, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$119.00$120.00Jul 24$0.90$0.90$0.109.00$119.90
$105.00$110.00Aug 28$4.40$4.40$0.607.33$109.40
$116.00$117.00Jul 17$0.85$0.85$0.155.67$116.85
$120.00$121.00Jul 17$0.80$0.80$0.204.00$120.80
$119.00$120.00Jul 31$0.80$0.80$0.204.00$119.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$128.00$127.00Jul 17$0.90$0.90$0.109.00$127.10
$146.00$145.00Jul 17$0.90$0.90$0.109.00$145.10
$139.00$138.00Jul 24$0.90$0.90$0.109.00$138.10
$143.00$142.00Jul 24$0.90$0.90$0.109.00$142.10
$143.00$142.00Jul 31$0.90$0.90$0.109.00$142.10

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
$105.00Jul 17Jul 24$0.40501.1%80.4%
$149.00Jul 17Jul 24$0.60487.4%89.8%
$150.00Jul 17Jul 24$0.60503.4%92.3%
$110.00Jul 17Jul 24$0.65381.7%77.4%
$148.00Jul 17Jul 24$0.65471.2%88.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Jul 24$0.29501.1%80.4%
$101.00Jul 24Jul 31$0.4288.0%78.3%
$102.00Jul 24Jul 31$0.5284.6%78.2%
$103.00Jul 24Jul 31$0.5784.5%77.9%
$150.00Jul 17Jul 24$0.60503.4%92.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 196 found (cheapest 1.26% of stock, avg 16.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Jul 17$0.85$0.73$1.58$123.42$126.581.26%
$126.00Jul 17$0.45$1.30$1.75$124.25$127.751.40%
$124.00Jul 17$1.50$0.38$1.88$122.12$125.881.50%
$127.00Jul 17$0.23$2.13$2.36$124.64$129.361.89%
$123.00Jul 17$2.28$0.18$2.46$120.54$125.461.97%
$128.00Jul 17$0.13$3.03$3.16$124.84$131.162.53%
$122.00Jul 17$3.35$0.08$3.43$118.57$125.432.74%
$129.00Jul 17$0.08$3.95$4.03$124.97$133.033.22%
$121.00Jul 17$4.30$0.03$4.33$116.67$125.333.46%
$130.00Jul 17$0.03$4.95$4.98$125.02$134.983.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.13% of stock, avg 11.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$129.00$122.00Jul 17$0.08$0.08$0.16$121.84$129.16
$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
$127.00$122.00Jul 17$0.23$0.08$0.31$121.69$127.31
$128.00$123.00Jul 17$0.13$0.18$0.31$122.69$128.31
$127.00$123.00Jul 17$0.23$0.18$0.41$122.59$127.41
$129.00$124.00Jul 17$0.08$0.38$0.46$123.54$129.46
$128.00$124.00Jul 17$0.13$0.38$0.51$123.49$128.51
$126.00$122.00Jul 17$0.45$0.08$0.53$121.47$126.53
$127.00$124.00Jul 17$0.23$0.38$0.61$123.39$127.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 207 found (best R:R 10.76, avg credit $2.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
113/114116/118Jul 31$1.83$0.1710.76$112.17$117.83
115/120125/130Aug 14$4.55$0.4510.11$115.45$129.55
104/105119/120Jul 31$0.90$0.109.00$104.10$119.90
112/113116/118Jul 31$1.80$0.209.00$111.20$117.80
134/135136/137Aug 14$0.90$0.109.00$134.10$136.90
134/135137/138Aug 14$0.90$0.109.00$134.10$137.90
134/135138/139Aug 14$0.90$0.109.00$134.10$138.90
105/110115/120Aug 21$4.50$0.509.00$105.50$119.50
120/125130/135Aug 21$4.50$0.509.00$120.50$134.50
110/115120/125Aug 14$4.45$0.558.09$110.55$124.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 14$0.05$4.9599.00
$120.00$125.00$130.00Aug 14$0.15$4.8532.33
$110.00$115.00$120.00Aug 21$0.15$4.8532.33
$125.00$130.00$135.00Aug 21$0.15$4.8532.33
$115.00$120.00$125.00Aug 28$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.15$4.8532.33
$105.00$110.00$115.00Aug 21$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
$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. 42 found (best net $-0.03, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$126.001:2Jul 17-$0.05$0.95
$124.00$125.001:2Jul 17-$0.20$0.80
$148.00$149.001:2Jul 24-$0.58$0.42
$147.00$148.001:2Jul 24-$0.63$0.37
$149.00$150.001:2Jul 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-$1.70$3.30
$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. 111 found (best yield 9.91%, avg 3.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Aug 28$12.400.513.9%9.91%13.82%8781
$130.00Aug 21$11.600.503.9%9.27%13.18%2.2K894
$134.00Aug 28$10.900.467.1%8.71%15.82%2029
$135.00Aug 28$10.600.457.9%8.47%16.38%85137
$130.00Aug 14$10.200.493.9%8.15%12.06%180133
$136.00Aug 28$10.200.448.7%8.15%16.86%1582
$137.00Aug 28$9.900.439.5%7.91%17.42%662
$135.00Aug 21$9.700.447.9%7.75%15.66%6633.7K
$138.00Aug 28$9.600.4210.3%7.67%17.98%11022
$139.00Aug 28$9.300.4111.1%7.43%18.54%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 410,292
Total Puts 438,805
Put/Call Ratio 1.07
Net Difference -28,513

Prior's Put/Call Breakdown

Total Calls 369,815
Total Puts 241,395
Put/Call Ratio 0.65
Net Difference 128,420

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