Tour v345
SPCX
SPACE EX TECH SPACEX A
$125.47 -4.30%
(7/17 14:45) ◀
|
Friday, July 17, 2026 (2:50pm)
January 2026
|
▶
◀ 7/17 14:50

Option Volume

Detail
ℹ
Current (07/17 2:50pm) 887,108
Calls: 427,912 (48%)
Puts: 459,196 (52%)
Prior (07/16) 638,879
Calls: 384,137 (60%)
Puts: 254,742 (40%)
Current vs Prior +38.85%
Calls: +11.40% (Calls)
Puts: +80.26% (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 +49.65%
Calls: +37.56%
Puts: +63.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 2:50pm) $563.98M
Calls: $119.31M (21%)
Puts: $444.66M (79%)
Prior (07/16) $344.14M
Calls: $92.51M (27%)
Puts: $251.64M (73%)
Current vs Prior +63.88%
Calls: +28.98%
Puts: +76.71%
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 +55.97%
Calls: +8.78%
Puts: +76.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 2:50pm) 1.07
Prior (07/16) 0.66
Current vs Prior +61.82%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +13.21%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 2:50pm) 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 1.54% | 8.57%1.54% | 24.27%
Prior 4.35% | 8.85%4.35% | 24.14%
Current vs Prior -64.62% | -3.16%-64.62% | +0.53%
Prior 7-Day Avg 6.11% | 10.15%7.69% | 24.34%
Current vs 7-Day Avg -74.81% | -15.61%-80.00% | -0.29%
Prior 7-Day Eod 4.35% | 8.85%4.35% | 24.14%
Current vs 7-Day Eod -64.62% | -3.16%-64.62% | +0.53%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.81% | 2.79%
Calls: 10.53% | 1.87%
Puts: 5.10% | 3.70%
Prior 4.36% | 9.54%
Calls: 4.95% | 5.04%
Puts: 3.77% | 14.04%
Current vs Prior +79.13% | -70.75%
Prior 7-Day Avg 4.24% | 4.92%
Calls: 4.11% | 4.50%
Puts: 4.37% | 5.34%
Current vs 7-Day Avg +84.26% | -43.28%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($444.66M) vs calls ($119.31M). Elevated premium activity with dollar volume up 64% vs prior. Dollar volume significantly above 7-day average (56% 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
14:50BEARISHNEUTRALBEARISH
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 339 of results (avg 4.5%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$124.00Jul 245.805.90$5.851.7%1.0K0.562
$132.00Jul 242.752.80$2.781.8%5880.33374
$130.00Jul 315.405.50$5.451.8%1.3K0.43151
$125.00Jul 245.305.40$5.351.9%5.1K0.53338
$133.00Jul 242.502.55$2.532.0%2.9K0.31510
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 1719.4019.60$19.501.0%1.7K1.008.3K
$131.00Jul 248.508.60$8.551.2%1930.64677
$150.00Jul 1724.4024.70$24.551.2%2.4K1.0035.9K
$130.00Jul 247.807.90$7.851.3%4.2K0.618.6K
$149.00Jul 1723.3023.60$23.451.3%551.0021

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.69, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Jul 170.450.50$0.4810.4%16.4K0.391.3K
$149.00Jul 240.700.75$0.736.8%4350.10539
$150.00Jul 240.700.75$0.736.8%9.6K0.106.4K
$148.00Jul 240.750.85$0.8012.5%2720.11515
$147.00Jul 240.800.85$0.836.0%1360.11249
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 240.250.30$0.2817.9%440.0467
$105.00Jul 240.300.35$0.3215.6%1.2K0.05781
$106.00Jul 240.350.40$0.3813.2%3450.065
$107.00Jul 240.400.45$0.4311.6%5470.0742
$125.00Jul 170.450.50$0.4810.4%25.8K0.399.4K

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 1719.4020.80$20.107.0%50.9918
$110.00Jul 1715.3015.70$15.502.6%110.9924
$115.00Jul 179.8010.70$10.258.8%980.9918
$116.00Jul 178.809.70$9.259.7%300.9828
$117.00Jul 177.808.70$8.2510.9%380.9840
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Jul 175.405.90$5.658.8%7911.001.4K
$132.00Jul 176.406.90$6.657.5%5221.001.9K
$133.00Jul 177.408.20$7.8010.3%5081.001.6K
$134.00Jul 178.508.70$8.602.3%1.1K1.003.8K
$135.00Jul 179.409.70$9.553.1%11.9K1.0024.8K

Most actively traded options today. High liquidity = easy entry/exit. 414 active (total vol 510.3K, top 25.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.901.00$0.9510.5%21.8K0.61797
$126.00Jul 170.450.50$0.4810.4%16.4K0.391.3K
$130.00Jul 170.000.05$0.03166.7%15.7K0.032.1K
$127.00Jul 170.150.20$0.1827.8%13.2K0.191.0K
$130.00Jul 243.303.40$3.353.0%10.2K0.39708
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.450.50$0.4810.4%25.8K0.399.4K
$123.00Jul 170.100.15$0.1338.5%16.4K0.12981
$124.00Jul 170.200.25$0.2321.7%15.9K0.211.8K
$130.00Jul 174.504.70$4.604.3%14.0K0.9618.6K
$126.00Jul 170.951.00$0.985.1%12.5K0.611.1K

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 220.6%, max 574.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Aug 28593.7%88.1%574.2%620
$150.00Jul 17Aug 28581.6%88.5%557.0%1.1K16.3K
$149.00Jul 17Aug 28562.8%88.7%534.7%381.0K
$148.00Jul 17Aug 28543.9%88.5%514.9%119758
$147.00Jul 17Aug 28523.2%88.2%493.2%1211.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Aug 28593.7%88.1%574.2%2543.4K
$150.00Jul 17Aug 28581.6%88.5%557.0%2.5K36.0K
$149.00Jul 17Aug 28562.8%88.7%534.7%5638
$147.00Jul 17Aug 28523.7%88.2%493.7%4148
$148.00Jul 17Aug 14544.4%91.8%493.2%5111

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 2.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$139.00$140.00Jul 24$0.10$0.90$0.109.00$139.10
$141.00$142.00Jul 24$0.10$0.90$0.109.00$141.10
$145.00$146.00Jul 31$0.10$0.90$0.109.00$145.10
$148.00$149.00Jul 31$0.10$0.90$0.109.00$148.10
$149.00$150.00Jul 31$0.10$0.90$0.109.00$149.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$124.00$123.00Jul 17$0.10$0.90$0.109.00$123.90
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 290 found (best R:R 11.50, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$110.00Jul 17$4.60$4.60$0.4011.50$109.60
$105.00$110.00Aug 28$4.40$4.40$0.607.33$109.40
$123.00$124.00Jul 17$0.87$0.87$0.136.69$123.87
$105.00$106.00Jul 24$0.85$0.85$0.155.67$105.85
$110.00$111.00Jul 24$0.85$0.85$0.155.67$110.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$144.00$143.00Jul 24$0.90$0.90$0.109.00$143.10
$145.00$144.00Jul 24$0.90$0.90$0.109.00$144.10
$138.00$137.00Aug 14$0.90$0.90$0.109.00$137.10
$145.00$144.00Aug 14$0.90$0.90$0.109.00$144.10
$148.00$147.00Aug 14$0.90$0.90$0.109.00$147.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $1.97, cheapest $0.29)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.45454.2%77.2%
$105.00Jul 17Jul 24$0.50593.7%81.5%
$149.00Jul 17Jul 24$0.70562.8%92.2%
$150.00Jul 17Jul 24$0.70581.6%94.8%
$148.00Jul 17Jul 24$0.77543.9%91.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Jul 24$0.29593.7%81.5%
$101.00Jul 24Jul 31$0.4289.1%78.9%
$102.00Jul 24Jul 31$0.5085.7%78.2%
$103.00Jul 24Jul 31$0.5585.6%77.9%
$104.00Jul 24Jul 31$0.6083.7%76.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 197 found (cheapest 1.14% of stock, avg 16.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Jul 17$0.95$0.48$1.43$123.57$126.431.14%
$126.00Jul 17$0.48$0.98$1.46$124.54$127.461.16%
$127.00Jul 17$0.18$1.70$1.88$125.12$128.881.50%
$124.00Jul 17$1.68$0.23$1.91$122.09$125.911.52%
$123.00Jul 17$2.55$0.13$2.68$120.32$125.682.14%
$128.00Jul 17$0.08$2.63$2.71$125.29$130.712.16%
$122.00Jul 17$3.33$0.08$3.41$118.59$125.412.72%
$129.00Jul 17$0.05$3.65$3.70$125.30$132.702.95%
$121.00Jul 17$4.25$0.03$4.28$116.72$125.283.41%
$130.00Jul 17$0.03$4.60$4.63$125.37$134.633.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.10% of stock, avg 11.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$129.00$122.00Jul 17$0.05$0.08$0.13$121.87$129.13
$128.00$122.00Jul 17$0.08$0.08$0.16$121.84$128.16
$129.00$123.00Jul 17$0.05$0.13$0.18$122.82$129.18
$128.00$123.00Jul 17$0.08$0.13$0.21$122.79$128.21
$127.00$122.00Jul 17$0.18$0.08$0.26$121.74$127.26
$129.00$124.00Jul 17$0.05$0.23$0.28$123.72$129.28
$127.00$123.00Jul 17$0.18$0.13$0.31$122.69$127.31
$128.00$124.00Jul 17$0.08$0.23$0.31$123.69$128.31
$127.00$124.00Jul 17$0.18$0.23$0.41$123.59$127.41
$129.00$125.00Jul 17$0.05$0.48$0.53$124.47$129.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 208 found (best R:R 11.50, avg credit $2.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Aug 28$4.60$0.4011.50$110.40$124.60
107/108115/116Jul 31$0.90$0.109.00$107.10$115.90
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
105/110115/120Aug 14$4.45$0.558.09$105.55$119.45
115/120125/130Aug 21$4.45$0.558.09$115.55$129.45
105/106115/116Jul 31$0.88$0.127.33$105.12$115.88
110/111118/119Jul 31$0.88$0.127.33$110.12$118.88
113/114119/120Jul 31$0.88$0.127.33$113.12$119.88
115/120125/130Aug 28$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. 128 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.10$4.9049.00
$130.00$135.00$140.00Aug 21$0.10$4.9049.00
$110.00$115.00$120.00Aug 28$0.20$4.8024.00
$109.00$110.00$111.00Jul 24$0.05$0.9519.00
$116.00$117.00$118.00Jul 24$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.10$4.9049.00
$110.00$115.00$120.00Aug 21$0.20$4.8024.00
$120.00$121.00$122.00Jul 17$0.05$0.9519.00
$127.00$128.00$129.00Jul 24$0.05$0.9519.00
$129.00$130.00$131.00Jul 24$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. 43 found (best net $-0.03, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$124.00$125.001:2Jul 17-$0.22$0.78
$148.00$149.001:2Jul 24-$0.66$0.34
$149.00$150.001:2Jul 24-$0.73$0.27
$147.00$148.001:2Jul 24-$0.77$0.23
$146.00$147.001:2Jul 24-$0.78$0.22
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-$1.66$3.34
$115.00$110.001:2Aug 7-$2.50$2.50
$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. 110 found (best yield 9.88%, avg 3.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Aug 28$12.400.503.6%9.88%13.49%8881
$130.00Aug 21$11.500.503.6%9.17%12.78%2.3K894
$134.00Aug 28$11.100.466.8%8.85%15.65%2129
$135.00Aug 28$10.700.457.6%8.53%16.12%86137
$136.00Aug 28$10.400.448.4%8.29%16.68%1582
$130.00Aug 14$10.300.493.6%8.21%11.82%180133
$137.00Aug 28$10.000.439.2%7.97%17.16%662
$135.00Aug 21$9.900.457.6%7.89%15.49%6753.7K
$138.00Aug 28$9.700.4210.0%7.73%17.72%11022
$139.00Aug 28$9.400.4210.8%7.49%18.28%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 427,912
Total Puts 459,196
Put/Call Ratio 1.07
Net Difference -31,284

Prior's Put/Call Breakdown

Total Calls 384,137
Total Puts 254,742
Put/Call Ratio 0.66
Net Difference 129,395

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