Tour v345
SPCX
SPACE EX TECH SPACEX A
$125.02 -4.65%
(7/17 14:20) ◀
|
Friday, July 17, 2026 (2:25pm)
January 2026
|
▶ (7/17 14:30)
◀ 7/17 14:25 ▶

Option Volume

Detail
ℹ
Current (07/17 2:25pm) 857,232
Calls: 413,609 (48%)
Puts: 443,623 (52%)
Prior (07/16) 616,195
Calls: 372,358 (60%)
Puts: 243,837 (40%)
Current vs Prior +39.12%
Calls: +11.08% (Calls)
Puts: +81.93% (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 +44.61%
Calls: +32.96%
Puts: +57.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 2:25pm) $551.95M
Calls: $112.83M (20%)
Puts: $439.12M (80%)
Prior (07/16) $322.80M
Calls: $87.54M (27%)
Puts: $235.27M (73%)
Current vs Prior +70.98%
Calls: +28.90%
Puts: +86.64%
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 +52.64%
Calls: +2.87%
Puts: +74.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 2:25pm) 1.07
Prior (07/16) 0.65
Current vs Prior +63.79%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +13.16%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 2:25pm) 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% | 8.64%1.73% | 24.36%
Prior 4.35% | 8.85%4.35% | 24.14%
Current vs Prior -60.26% | -2.36%-60.26% | +0.90%
Prior 7-Day Avg 6.11% | 10.15%7.69% | 24.34%
Current vs 7-Day Avg -71.71% | -14.91%-77.53% | +0.07%
Prior 7-Day Eod 4.35% | 8.85%4.35% | 24.14%
Current vs 7-Day Eod -60.26% | -2.36%-60.26% | +0.90%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.64% | 1.85%
Calls: 6.41% | 1.94%
Puts: 10.87% | 1.77%
Prior 4.36% | 9.54%
Calls: 4.95% | 5.04%
Puts: 3.77% | 14.04%
Current vs Prior +98.17% | -80.61%
Prior 7-Day Avg 4.24% | 4.92%
Calls: 4.11% | 4.50%
Puts: 4.37% | 5.34%
Current vs 7-Day Avg +103.84% | -62.39%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($439.12M) vs calls ($112.83M). Elevated premium activity with dollar volume up 71% vs prior. Dollar volume significantly above 7-day average (53% 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
14:25BEARISHNEUTRALBEARISH
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 340 of results (avg 4.8%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 317.207.30$7.251.4%4470.53114
$123.00Jul 246.106.20$6.151.6%8950.5849
$150.00Aug 215.705.80$5.751.7%4.4K0.3012.6K
$125.00Jul 245.105.20$5.151.9%5.0K0.52338
$131.00Jul 314.905.00$4.952.0%680.40101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1724.9025.10$25.000.8%2.4K0.9935.9K
$120.00Aug 2111.2011.30$11.250.9%1.8K0.3914.5K
$131.00Jul 248.808.90$8.851.1%1640.65677
$130.00Aug 2116.5016.70$16.601.2%1.7K0.5014.4K
$130.00Jul 248.108.20$8.151.2%4.1K0.638.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.67, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Jul 170.400.45$0.4311.6%16.1K0.321.3K
$150.00Jul 240.600.65$0.637.9%5.8K0.096.4K
$149.00Jul 240.650.70$0.687.4%2970.09539
$148.00Jul 240.700.75$0.736.8%2720.10515
$125.00Jul 170.750.80$0.786.4%20.7K0.51797
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 240.250.30$0.2817.9%440.0467
$104.00Jul 240.300.35$0.3215.6%1150.055
$105.00Jul 240.300.35$0.3215.6%1.2K0.05781
$124.00Jul 170.350.40$0.3813.2%15.5K0.301.8K
$106.00Jul 240.400.45$0.4311.6%3440.065

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 1719.4021.50$20.4510.3%41.0018
$110.00Jul 1714.8015.80$15.306.5%101.0024
$115.00Jul 179.8010.50$10.156.9%981.0018
$116.00Jul 178.809.50$9.157.7%301.0028
$117.00Jul 177.808.60$8.209.8%381.0040
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1724.9025.10$25.000.8%2.4K0.9935.9K
$146.00Jul 1720.3021.20$20.754.3%--0.99192
$147.00Jul 1721.2022.20$21.704.6%20.9954
$148.00Jul 1722.2023.20$22.704.4%10.9937
$149.00Jul 1723.2024.10$23.653.8%550.9921

Most actively traded options today. High liquidity = easy entry/exit. 412 active (total vol 491.3K, top 24.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.750.80$0.786.4%20.7K0.51797
$126.00Jul 170.400.45$0.4311.6%16.1K0.321.3K
$130.00Jul 170.000.05$0.03166.7%15.5K0.032.1K
$127.00Jul 170.200.25$0.2321.7%12.7K0.191.0K
$130.00Jul 243.103.30$3.206.2%9.9K0.37708
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.700.75$0.736.8%24.4K0.499.4K
$123.00Jul 170.150.20$0.1827.8%16.2K0.16981
$124.00Jul 170.350.40$0.3813.2%15.5K0.301.8K
$130.00Jul 174.805.20$5.008.0%13.6K0.9718.6K
$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. 88 strikes (avg 191.2%, max 489.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 28517.2%87.7%489.6%1.1K16.3K
$105.00Jul 17Aug 28509.8%88.6%475.7%520
$149.00Jul 17Aug 28500.9%87.9%469.9%381.0K
$148.00Jul 17Aug 28484.4%87.7%452.4%119758
$147.00Jul 17Aug 28466.4%87.7%431.6%1211.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 28517.2%87.7%489.6%2.5K36.0K
$105.00Jul 17Aug 28509.8%88.6%475.7%2413.4K
$149.00Jul 17Aug 28500.9%87.9%469.6%5638
$147.00Jul 17Aug 28466.4%87.8%431.3%4148
$148.00Jul 17Aug 14484.4%91.3%430.6%5111

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 9.00, avg 2.51)

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
$142.00$143.00Jul 24$0.10$0.90$0.109.00$142.10
$144.00$145.00Jul 31$0.10$0.90$0.109.00$144.10
$147.00$148.00Jul 31$0.10$0.90$0.109.00$147.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$104.00Jul 31$0.10$0.90$0.109.00$104.90
$106.00$105.00Jul 24$0.11$0.89$0.118.09$105.89
$112.00$111.00Jul 24$0.15$0.85$0.155.67$111.85
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 289 found (best R:R 9.00, avg 1.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$117.00$118.00Jul 17$0.90$0.90$0.109.00$117.90
$105.00$106.00Jul 24$0.90$0.90$0.109.00$105.90
$105.00$110.00Aug 28$4.40$4.40$0.607.33$109.40
$112.00$113.00Jul 24$0.85$0.85$0.155.67$112.85
$113.00$114.00Jul 24$0.85$0.85$0.155.67$113.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$141.00$140.00Jul 24$0.90$0.90$0.109.00$140.10
$143.00$142.00Jul 24$0.90$0.90$0.109.00$142.10
$144.00$143.00Jul 24$0.90$0.90$0.109.00$143.10
$143.00$142.00Jul 31$0.90$0.90$0.109.00$142.10
$150.00$149.00Aug 7$0.90$0.90$0.109.00$149.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $1.91, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Jul 24$0.05509.8%80.2%
$110.00Jul 17Jul 24$0.55387.7%77.2%
$150.00Jul 17Jul 24$0.60517.2%92.6%
$149.00Jul 17Jul 24$0.65500.9%90.1%
$148.00Jul 17Jul 24$0.70484.4%89.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Jul 24$0.29509.8%80.2%
$101.00Jul 24Jul 31$0.4287.8%78.0%
$150.00Jul 17Jul 24$0.50517.2%92.6%
$102.00Jul 24Jul 31$0.5284.4%77.9%
$103.00Jul 24Jul 31$0.5784.3%77.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 196 found (cheapest 1.21% of stock, avg 16.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Jul 17$0.78$0.73$1.51$123.49$126.511.21%
$124.00Jul 17$1.40$0.38$1.78$122.22$125.781.42%
$126.00Jul 17$0.43$1.38$1.81$124.19$127.811.45%
$123.00Jul 17$2.22$0.18$2.40$120.60$125.401.92%
$127.00Jul 17$0.23$2.17$2.40$124.60$129.401.92%
$122.00Jul 17$3.18$0.08$3.26$118.74$125.262.61%
$128.00Jul 17$0.13$3.13$3.26$124.74$131.262.61%
$129.00Jul 17$0.08$4.00$4.08$124.92$133.083.26%
$121.00Jul 17$4.15$0.03$4.18$116.82$125.183.34%
$130.00Jul 17$0.03$5.00$5.03$124.97$135.034.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.13% of stock, avg 11.05%)

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
$126.00$122.00Jul 17$0.43$0.08$0.51$121.49$126.51
$128.00$124.00Jul 17$0.13$0.38$0.51$123.49$128.51
$126.00$123.00Jul 17$0.43$0.18$0.61$122.39$126.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 205 found (best R:R 10.11, avg credit $2.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Aug 21$4.55$0.4510.11$130.45$144.55
110/115120/125Aug 28$4.55$0.4510.11$110.45$124.55
105/106119/120Jul 31$0.90$0.109.00$105.10$119.90
107/108119/120Jul 31$0.90$0.109.00$107.10$119.90
105/110115/120Aug 14$4.50$0.509.00$105.50$119.50
115/120125/130Aug 14$4.50$0.509.00$115.50$129.50
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
115/120125/130Aug 7$4.45$0.558.09$115.55$129.45
105/110115/120Aug 21$4.45$0.558.09$105.55$119.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 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
$105.00$110.00$115.00Aug 7$0.15$4.8532.33
$120.00$125.00$130.00Aug 14$0.15$4.8532.33
$135.00$140.00$145.00Aug 21$0.15$4.8532.33
$115.00$120.00$125.00Aug 28$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 28$0.10$4.9049.00
$105.00$110.00$115.00Aug 14$0.20$4.8024.00
$120.00$121.00$122.00Jul 17$0.05$0.9519.00
$133.00$134.00$135.00Jul 17$0.05$0.9519.00
$139.00$140.00$141.00Jul 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-$0.08$0.92
$124.00$125.001:2Jul 17-$0.16$0.84
$123.00$124.001:2Jul 17-$0.58$0.42
$149.00$150.001:2Jul 24-$0.58$0.42
$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-$1.65$3.35
$115.00$110.001:2Aug 7-$2.70$2.30
$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. 111 found (best yield 9.92%, avg 3.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Aug 28$12.400.514.0%9.92%13.90%8781
$130.00Aug 21$11.500.494.0%9.20%13.18%2.2K894
$134.00Aug 28$10.900.467.2%8.72%15.90%2029
$135.00Aug 28$10.500.458.0%8.40%16.38%85137
$130.00Aug 14$10.200.494.0%8.16%12.14%180133
$136.00Aug 28$10.200.448.8%8.16%16.94%1582
$137.00Aug 28$9.900.439.6%7.92%17.50%662
$135.00Aug 21$9.600.448.0%7.68%15.66%6633.7K
$138.00Aug 28$9.600.4210.4%7.68%18.06%11022
$139.00Aug 28$9.200.4111.2%7.36%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 413,609
Total Puts 443,623
Put/Call Ratio 1.07
Net Difference -30,014

Prior's Put/Call Breakdown

Total Calls 372,358
Total Puts 243,837
Put/Call Ratio 0.65
Net Difference 128,521

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