Tour v345
SPCX
SPACE EX TECH SPACEX A
$125.25 -4.47%
(7/17 14:40) ◀
|
Friday, July 17, 2026 (2:45pm)
January 2026
|
▶ (7/17 14:50)
◀ 7/17 14:45 ▶

Option Volume

Detail
ℹ
Current (07/17 2:45pm) 878,120
Calls: 425,477 (48%)
Puts: 452,643 (52%)
Prior (07/16) 635,845
Calls: 382,457 (60%)
Puts: 253,388 (40%)
Current vs Prior +38.10%
Calls: +11.25% (Calls)
Puts: +78.64% (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 +48.13%
Calls: +36.77%
Puts: +60.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 2:45pm) $561.78M
Calls: $117.05M (21%)
Puts: $444.72M (79%)
Prior (07/16) $342.54M
Calls: $91.78M (27%)
Puts: $250.76M (73%)
Current vs Prior +64.01%
Calls: +27.54%
Puts: +77.35%
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 +55.36%
Calls: +6.72%
Puts: +76.54%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 2:45pm) 1.06
Prior (07/16) 0.66
Current vs Prior +60.57%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +12.23%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 2:45pm) 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 1.56% | 8.62%1.56% | 24.27%
Prior 4.35% | 8.85%4.35% | 24.14%
Current vs Prior -64.19% | -2.54%-64.19% | +0.54%
Prior 7-Day Avg 6.11% | 10.15%7.69% | 24.34%
Current vs 7-Day Avg -74.50% | -15.06%-79.75% | -0.28%
Prior 7-Day Eod 4.35% | 8.85%4.35% | 24.14%
Current vs 7-Day Eod -64.19% | -2.54%-64.19% | +0.54%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.60% | 1.85%
Calls: 12.50% | 1.90%
Puts: 8.70% | 1.80%
Prior 4.36% | 9.54%
Calls: 4.95% | 5.04%
Puts: 3.77% | 14.04%
Current vs Prior +143.12% | -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 +150.08% | -62.39%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($444.72M) vs calls ($117.05M). Elevated premium activity with dollar volume up 64% vs prior. Dollar volume significantly above 7-day average (55% higher). Slightly bearish P/C ratio of 1.06.

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
14:45BEARISHNEUTRALBEARISH
14:40BEARISHNEUTRALBEARISH
14:35BEARISHNEUTRALBEARISH
14:30BEARISHNEUTRALBEARISH
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 333 of results (avg 4.5%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Jul 247.407.50$7.451.3%2190.652
$122.00Jul 246.806.90$6.851.5%2470.6213
$124.00Jul 245.705.80$5.751.7%1.0K0.562
$130.00Jul 315.305.40$5.351.9%1.3K0.42151
$125.00Jul 245.205.30$5.251.9%5.1K0.53338
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Jul 248.708.80$8.751.1%1720.65677
$130.00Jul 248.008.10$8.051.2%4.2K0.628.6K
$125.00Aug 2113.6013.80$13.701.5%3.0K0.4534.1K
$128.00Jul 246.706.80$6.751.5%3580.56962
$135.00Aug 2119.6019.90$19.751.5%1.3K0.5620.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.70, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 240.650.75$0.7014.3%8.7K0.106.4K
$149.00Jul 240.700.75$0.736.8%4340.10539
$148.00Jul 240.750.80$0.786.4%2720.11515
$125.00Jul 170.750.85$0.8012.5%21.5K0.54797
$147.00Jul 240.800.85$0.836.0%1360.11249
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$124.00Jul 170.250.30$0.2817.9%15.8K0.251.8K
$103.00Jul 240.250.30$0.2817.9%440.0467
$105.00Jul 240.300.35$0.3215.6%1.2K0.05781
$108.00Jul 240.500.55$0.539.4%5960.08179
$125.00Jul 170.550.65$0.6016.7%25.5K0.469.4K

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 1714.8015.70$15.255.9%101.0024
$115.00Jul 179.8010.70$10.258.8%981.0018
$116.00Jul 178.809.70$9.259.7%301.0028
$117.00Jul 177.808.70$8.2510.9%381.0040
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Jul 1721.3022.20$21.754.1%20.9954
$148.00Jul 1722.3023.20$22.754.0%10.9937
$149.00Jul 1723.3023.90$23.602.5%550.9921
$150.00Jul 1724.6025.00$24.801.6%2.4K0.9935.9K
$144.00Jul 1718.6019.20$18.903.2%190.9979

Most actively traded options today. High liquidity = easy entry/exit. 413 active (total vol 504.0K, top 25.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.750.85$0.8012.5%21.5K0.54797
$126.00Jul 170.350.45$0.4025.0%16.3K0.341.3K
$130.00Jul 170.000.05$0.03166.7%15.6K0.032.1K
$127.00Jul 170.150.20$0.1827.8%13.0K0.171.0K
$130.00Jul 243.203.40$3.306.1%10.1K0.38708
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.550.65$0.6016.7%25.5K0.469.4K
$123.00Jul 170.100.15$0.1338.5%16.4K0.13981
$124.00Jul 170.250.30$0.2817.9%15.8K0.251.8K
$130.00Jul 174.704.90$4.804.2%13.9K0.9718.6K
$120.00Jul 170.000.05$0.03166.7%12.4K0.037.3K

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 213.5%, max 546.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 28569.0%88.1%546.0%1.1K16.3K
$105.00Jul 17Aug 28566.5%88.3%541.8%520
$149.00Jul 17Aug 28550.9%88.2%524.3%381.0K
$148.00Jul 17Aug 28532.6%88.4%502.7%119758
$147.00Jul 17Aug 28512.7%88.1%481.9%1211.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 28569.0%88.1%546.0%2.5K36.0K
$105.00Jul 17Aug 28566.5%88.3%541.8%2533.4K
$149.00Jul 17Aug 28550.9%88.2%524.3%5638
$148.00Jul 17Aug 14532.6%91.4%482.8%5111
$147.00Jul 17Aug 28512.7%88.1%481.9%4148

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 9.00, avg 2.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$138.00$139.00Jul 24$0.10$0.90$0.109.00$138.10
$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
$143.00$144.00Jul 31$0.10$0.90$0.109.00$143.10
$145.00$146.00Jul 31$0.10$0.90$0.109.00$145.10
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
$111.00$110.00Jul 24$0.13$0.87$0.136.69$110.87
$124.00$123.00Jul 17$0.15$0.85$0.155.67$123.85
$113.00$112.00Jul 24$0.15$0.85$0.155.67$112.85

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 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$110.00Aug 28$4.45$4.45$0.558.09$109.45
$105.00$106.00Jul 24$0.85$0.85$0.155.67$105.85
$123.00$124.00Jul 17$0.83$0.83$0.174.88$123.83
$110.00$112.00Jul 24$1.65$1.65$0.354.71$111.65
$105.00$110.00Aug 7$4.05$4.05$0.954.26$109.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$139.00$138.00Jul 24$0.90$0.90$0.109.00$138.10
$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
$144.00$143.00Jul 31$0.90$0.90$0.109.00$143.10
$138.00$137.00Aug 14$0.90$0.90$0.109.00$137.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $1.96, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Jul 24$0.15566.5%80.7%
$110.00Jul 17Jul 24$0.60431.3%77.1%
$150.00Jul 17Jul 24$0.67569.0%94.8%
$149.00Jul 17Jul 24$0.70550.9%93.0%
$148.00Jul 17Jul 24$0.75532.6%92.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Jul 24$0.29566.5%80.8%
$101.00Jul 24Jul 31$0.4288.3%78.3%
$102.00Jul 24Jul 31$0.5284.9%78.2%
$103.00Jul 24Jul 31$0.5784.9%77.9%
$150.00Jul 17Jul 24$0.65569.0%94.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 196 found (cheapest 1.12% of stock, avg 16.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Jul 17$0.80$0.60$1.40$123.60$126.401.12%
$126.00Jul 17$0.40$1.15$1.55$124.45$127.551.24%
$124.00Jul 17$1.45$0.28$1.73$122.27$125.731.38%
$127.00Jul 17$0.18$1.98$2.16$124.84$129.161.72%
$123.00Jul 17$2.28$0.13$2.41$120.59$125.411.92%
$128.00Jul 17$0.08$2.98$3.06$124.94$131.062.44%
$122.00Jul 17$3.18$0.08$3.26$118.74$125.262.60%
$129.00Jul 17$0.08$3.95$4.03$124.97$133.033.22%
$121.00Jul 17$4.15$0.03$4.18$116.82$125.183.34%
$130.00Jul 17$0.03$4.80$4.83$125.17$134.833.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.13% of stock, avg 11.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$128.00$122.00Jul 17$0.08$0.08$0.16$121.84$128.16
$129.00$122.00Jul 17$0.08$0.08$0.16$121.84$129.16
$128.00$123.00Jul 17$0.08$0.13$0.21$122.79$128.21
$129.00$123.00Jul 17$0.08$0.13$0.21$122.79$129.21
$127.00$122.00Jul 17$0.18$0.08$0.26$121.74$127.26
$127.00$123.00Jul 17$0.18$0.13$0.31$122.69$127.31
$128.00$124.00Jul 17$0.08$0.28$0.36$123.64$128.36
$129.00$124.00Jul 17$0.08$0.28$0.36$123.64$129.36
$127.00$124.00Jul 17$0.18$0.28$0.46$123.54$127.46
$126.00$122.00Jul 17$0.40$0.08$0.48$121.52$126.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 212 found (best R:R 15.67, avg credit $2.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Aug 28$4.70$0.3015.67$110.30$124.70
105/110115/120Aug 21$4.55$0.4510.11$105.45$119.55
112/113123/124Jul 31$0.90$0.109.00$112.10$123.90
105/110115/120Aug 14$4.50$0.509.00$105.50$119.50
125/130135/140Aug 21$4.50$0.509.00$125.50$139.50
130/135140/145Aug 21$4.50$0.509.00$130.50$144.50
135/140145/150Aug 21$4.45$0.558.09$135.55$149.45
110/111113/114Jul 24$0.88$0.127.33$110.12$113.88
113/114119/120Jul 31$0.88$0.127.33$113.12$119.88
115/120125/130Aug 14$4.40$0.607.33$115.60$129.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 14$0.10$4.9049.00
$110.00$115.00$120.00Aug 21$0.10$4.9049.00
$110.00$115.00$120.00Aug 28$0.15$4.8532.33
$105.00$110.00$115.00Jul 17$0.20$4.8024.00
$125.00$130.00$135.00Aug 21$0.20$4.8024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 14$0.15$4.8532.33
$130.00$135.00$140.00Aug 21$0.15$4.8532.33
$110.00$115.00$120.00Aug 28$0.20$4.8024.00
$120.00$121.00$122.00Jul 17$0.05$0.9519.00
$135.00$136.00$137.00Jul 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$0.00$1.00
$128.00$129.001:2Jul 17-$0.08$0.92
$124.00$125.001:2Jul 17-$0.15$0.85
$123.00$124.001:2Jul 17-$0.62$0.38
$149.00$150.001:2Jul 24-$0.67$0.33
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-$2.90$2.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 110 found (best yield 9.90%, avg 3.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Aug 28$12.400.503.8%9.90%13.69%8881
$130.00Aug 21$11.500.503.8%9.18%12.97%2.2K894
$134.00Aug 28$10.900.467.0%8.70%15.69%2029
$135.00Aug 28$10.600.457.8%8.46%16.25%85137
$130.00Aug 14$10.300.493.8%8.22%12.02%180133
$136.00Aug 28$10.300.448.6%8.22%16.81%1582
$137.00Aug 28$9.900.439.4%7.90%17.29%662
$135.00Aug 21$9.700.447.8%7.74%15.53%6663.7K
$138.00Aug 28$9.600.4210.2%7.66%17.84%11022
$139.00Aug 28$9.300.4111.0%7.43%18.40%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 425,477
Total Puts 452,643
Put/Call Ratio 1.06
Net Difference -27,166

Prior's Put/Call Breakdown

Total Calls 382,457
Total Puts 253,388
Put/Call Ratio 0.66
Net Difference 129,069

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