Tour v345
SPCX
SPACE EX TECH SPACEX A
$125.99 -3.91%
(7/17 14:50) ◀
|
Friday, July 17, 2026 (2:55pm)
January 2026
|
▶ (7/17 15:00)
◀ 7/17 14:55 ▶

Option Volume

Detail
ℹ
Current (07/17 2:55pm) 896,093
Calls: 433,660 (48%)
Puts: 462,433 (52%)
Prior (07/16) 641,908
Calls: 385,902 (60%)
Puts: 256,006 (40%)
Current vs Prior +39.60%
Calls: +12.38% (Calls)
Puts: +80.63% (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 +51.17%
Calls: +39.40%
Puts: +64.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 2:55pm) $565.78M
Calls: $125.26M (22%)
Puts: $440.52M (78%)
Prior (07/16) $346.99M
Calls: $92.87M (27%)
Puts: $254.12M (73%)
Current vs Prior +63.05%
Calls: +34.88%
Puts: +73.35%
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 +56.47%
Calls: +14.21%
Puts: +74.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 2:55pm) 1.07
Prior (07/16) 0.66
Current vs Prior +60.74%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg +12.49%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 2:55pm) 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 1.53% | 8.77%1.53% | 24.17%
Prior 4.35% | 8.85%4.35% | 24.14%
Current vs Prior -64.76% | -0.87%-64.76% | +0.12%
Prior 7-Day Avg 6.11% | 10.15%7.69% | 24.34%
Current vs 7-Day Avg -74.91% | -13.61%-80.08% | -0.70%
Prior 7-Day Eod 4.35% | 8.85%4.35% | 24.14%
Current vs 7-Day Eod -64.76% | -0.87%-64.76% | +0.12%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.67% | 2.75%
Calls: 8.00% | 1.74%
Puts: 7.35% | 3.77%
Prior 4.36% | 9.54%
Calls: 4.95% | 5.04%
Puts: 3.77% | 14.04%
Current vs Prior +75.92% | -71.17%
Prior 7-Day Avg 4.24% | 4.92%
Calls: 4.11% | 4.50%
Puts: 4.37% | 5.34%
Current vs 7-Day Avg +80.96% | -44.09%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($440.52M) vs calls ($125.26M). Elevated premium activity with dollar volume up 63% 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
14:55BEARISHNEUTRALBEARISH
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 335 of results (avg 4.8%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 245.705.80$5.751.7%5.2K0.55338
$126.00Jul 245.205.30$5.251.9%1.7K0.5294
$135.00Aug 2110.1010.30$10.202.0%6900.453.7K
$134.00Jul 242.502.55$2.532.0%4530.30765
$150.00Aug 144.905.00$4.952.0%3620.28463
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Jul 1722.9023.20$23.051.3%551.0021
$130.00Jul 247.607.70$7.651.3%4.2K0.608.6K
$140.00Jul 1714.0014.20$14.101.4%6.6K1.0012.0K
$125.00Aug 2113.4013.60$13.501.5%3.2K0.4434.1K
$130.00Aug 713.0013.20$13.101.5%3410.522.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.62, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Jul 170.250.30$0.2817.9%13.2K0.261.0K
$126.00Jul 170.600.65$0.637.9%16.5K0.481.3K
$150.00Jul 240.750.80$0.786.4%11.7K0.106.4K
$149.00Jul 240.800.85$0.836.0%4380.11539
$148.00Jul 240.850.95$0.9011.1%2760.12515
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 240.250.30$0.2817.9%450.0467
$104.00Jul 240.250.30$0.2817.9%1150.045
$125.00Jul 170.300.35$0.3215.6%26.3K0.299.4K
$105.00Jul 240.300.35$0.3215.6%1.3K0.05781
$106.00Jul 240.350.40$0.3813.2%3460.065

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 198 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1719.8021.20$20.506.8%50.9918
$110.00Jul 1715.3016.10$15.705.1%110.9924
$115.00Jul 1710.8011.10$10.952.7%1000.9918
$116.00Jul 179.1010.10$9.6010.4%300.9928
$117.00Jul 178.109.10$8.6011.6%380.9840
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Jul 175.906.50$6.209.7%5321.001.9K
$133.00Jul 176.907.90$7.4013.5%5081.001.6K
$134.00Jul 177.908.30$8.104.9%1.1K1.003.8K
$135.00Jul 179.009.20$9.102.2%12.2K1.0024.8K
$136.00Jul 179.9010.20$10.053.0%3641.003.0K

Most actively traded options today. High liquidity = easy entry/exit. 414 active (total vol 516.8K, top 26.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 171.201.30$1.258.0%22.5K0.71797
$126.00Jul 170.600.65$0.637.9%16.5K0.481.3K
$130.00Jul 170.000.05$0.03166.7%15.7K0.032.1K
$127.00Jul 170.250.30$0.2817.9%13.2K0.261.0K
$150.00Jul 240.750.80$0.786.4%11.7K0.106.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.300.35$0.3215.6%26.3K0.299.4K
$123.00Jul 170.050.10$0.0862.5%16.4K0.08981
$124.00Jul 170.100.15$0.1338.5%15.9K0.141.8K
$130.00Jul 174.004.20$4.104.9%14.3K0.9518.6K
$126.00Jul 170.650.70$0.687.4%12.6K0.521.1K

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 222.4%, max 603.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Aug 28618.9%87.9%603.8%620
$150.00Jul 17Aug 28585.4%88.8%559.6%1.1K16.3K
$149.00Jul 17Aug 28566.2%88.6%539.3%381.0K
$148.00Jul 17Aug 28545.3%88.6%515.1%119758
$147.00Jul 17Aug 28525.3%88.7%492.3%1211.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Aug 28618.9%87.9%603.8%2543.4K
$150.00Jul 17Aug 28585.4%88.8%559.6%2.6K36.0K
$149.00Jul 17Aug 28566.2%88.6%539.3%5638
$147.00Jul 17Aug 28525.3%88.7%492.3%4148
$148.00Jul 17Aug 14545.3%92.5%489.5%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 2.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$146.00$147.00Jul 31$0.10$0.90$0.109.00$146.10
$140.00$141.00Jul 24$0.11$0.89$0.118.09$140.11
$139.00$140.00Jul 24$0.12$0.88$0.127.33$139.12
$144.00$145.00Jul 31$0.12$0.88$0.127.33$144.12
$149.00$150.00Jul 31$0.12$0.88$0.127.33$149.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$143.00$142.00Aug 14$0.10$0.90$0.109.00$142.90
$145.00$144.00Aug 28$0.10$0.90$0.109.00$144.90
$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
$113.00$112.00Jul 24$0.12$0.88$0.127.33$112.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 294 found (best R:R 24.00, avg 1.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$110.00Jul 17$4.80$4.80$0.2024.00$109.80
$110.00$115.00Jul 17$4.75$4.75$0.2519.00$114.75
$108.00$109.00Jul 24$0.90$0.90$0.109.00$108.90
$110.00$111.00Jul 24$0.90$0.90$0.109.00$110.90
$124.00$125.00Jul 17$0.88$0.88$0.127.33$124.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$128.00$127.00Jul 17$0.90$0.90$0.109.00$127.10
$139.00$138.00Jul 24$0.90$0.90$0.109.00$138.10
$150.00$149.00Jul 24$0.90$0.90$0.109.00$149.10
$142.00$141.00Jul 31$0.90$0.90$0.109.00$141.10
$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 $2.04, cheapest $0.29)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Jul 24$0.30618.9%82.8%
$110.00Jul 17Jul 24$0.50475.5%78.7%
$150.00Jul 17Jul 24$0.75585.4%94.9%
$149.00Jul 17Jul 24$0.80566.2%93.9%
$148.00Jul 17Jul 24$0.87545.3%93.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Jul 24$0.29618.9%82.8%
$101.00Jul 24Jul 31$0.4588.3%79.9%
$102.00Jul 24Jul 31$0.4786.9%78.6%
$103.00Jul 24Jul 31$0.5586.8%79.1%
$104.00Jul 24Jul 31$0.6283.4%78.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 197 found (cheapest 1.04% of stock, avg 16.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$126.00Jul 17$0.63$0.68$1.31$124.69$127.311.04%
$125.00Jul 17$1.25$0.32$1.57$123.43$126.571.25%
$127.00Jul 17$0.28$1.35$1.63$125.37$128.631.29%
$124.00Jul 17$2.13$0.13$2.26$121.74$126.261.79%
$128.00Jul 17$0.13$2.25$2.38$125.62$130.381.89%
$123.00Jul 17$2.98$0.08$3.06$119.94$126.062.43%
$129.00Jul 17$0.08$3.43$3.51$125.49$132.512.79%
$122.00Jul 17$3.75$0.03$3.78$118.22$125.783.00%
$130.00Jul 17$0.03$4.10$4.13$125.87$134.133.28%
$121.00Jul 17$4.60$0.03$4.63$116.37$125.633.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.13% of stock, avg 11.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$129.00$123.00Jul 17$0.08$0.08$0.16$122.84$129.16
$128.00$123.00Jul 17$0.13$0.08$0.21$122.79$128.21
$129.00$124.00Jul 17$0.08$0.13$0.21$123.79$129.21
$128.00$124.00Jul 17$0.13$0.13$0.26$123.74$128.26
$127.00$123.00Jul 17$0.28$0.08$0.36$122.64$127.36
$129.00$125.00Jul 17$0.08$0.32$0.40$124.60$129.40
$127.00$124.00Jul 17$0.28$0.13$0.41$123.59$127.41
$128.00$125.00Jul 17$0.13$0.32$0.45$124.55$128.45
$127.00$125.00Jul 17$0.28$0.32$0.60$124.40$127.60
$126.00$123.00Jul 17$0.63$0.08$0.71$122.29$126.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 207 found (best R:R 15.67, avg credit $2.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Aug 21$4.70$0.3015.67$135.30$149.70
105/110115/120Aug 21$4.50$0.509.00$105.50$119.50
110/115120/125Aug 14$4.40$0.607.33$110.60$124.40
115/120125/130Aug 21$4.40$0.607.33$115.60$129.40
125/130135/140Aug 21$4.40$0.607.33$125.60$139.40
110/115120/125Aug 28$4.40$0.607.33$110.60$124.40
115/120125/130Aug 28$4.40$0.607.33$115.60$129.40
111/112113/114Jul 24$0.87$0.136.69$111.13$113.87
111/112118/119Jul 31$0.87$0.136.69$111.13$118.87
112/113118/119Jul 31$0.87$0.136.69$112.13$118.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Jul 17$0.05$4.9599.00
$110.00$115.00$120.00Aug 14$0.10$4.9049.00
$120.00$125.00$130.00Aug 21$0.15$4.8532.33
$130.00$135.00$140.00Aug 21$0.15$4.8532.33
$140.00$145.00$150.00Aug 21$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.10$4.9049.00
$140.00$145.00$150.00Aug 21$0.10$4.9049.00
$120.00$125.00$130.00Aug 21$0.20$4.8024.00
$115.00$120.00$125.00Aug 28$0.20$4.8024.00
$121.00$122.00$123.00Jul 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. 39 found (best net $-0.03, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$124.00$125.001:2Jul 17-$0.37$0.63
$149.00$150.001:2Jul 24-$0.73$0.27
$148.00$149.001:2Jul 24-$0.76$0.24
$145.00$150.001:2Aug 21-$4.80$0.20
$147.00$148.001:2Jul 24-$0.85$0.15
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-$1.55$3.45
$115.00$110.001:2Aug 7-$2.50$2.50
$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 10.00%, avg 4.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Aug 28$12.600.513.2%10.00%13.18%8881
$130.00Aug 21$11.800.503.2%9.37%12.55%2.3K894
$134.00Aug 28$11.300.476.4%8.97%15.33%2129
$135.00Aug 28$10.900.467.2%8.65%15.80%86137
$136.00Aug 28$10.600.458.0%8.41%16.36%1582
$130.00Aug 14$10.300.493.2%8.18%11.36%180133
$137.00Aug 28$10.200.448.7%8.10%16.83%662
$135.00Aug 21$10.100.457.2%8.02%15.17%6903.7K
$138.00Aug 28$9.900.439.5%7.86%17.39%11022
$139.00Aug 28$9.600.4210.3%7.62%17.95%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 433,660
Total Puts 462,433
Put/Call Ratio 1.07
Net Difference -28,773

Prior's Put/Call Breakdown

Total Calls 385,902
Total Puts 256,006
Put/Call Ratio 0.66
Net Difference 129,896

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