Tour v345
SPCX
SPACE EX TECH SPACEX A
$124.11 -5.34%
(7/17 15:40) ◀
|
Friday, July 17, 2026 (3:45pm)
January 2026
|
▶ (7/17 15:50)
◀ 7/17 15:45 ▶

Option Volume

Detail
ℹ
Current (07/17 3:45pm) 1,148,275
Calls: 610,790 (53%)
Puts: 537,485 (47%)
Prior (07/16) 702,239
Calls: 413,769 (59%)
Puts: 288,470 (41%)
Current vs Prior +63.52%
Calls: +47.62% (Calls)
Puts: +86.32% (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 +93.71%
Calls: +96.34%
Puts: +90.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 3:45pm) $658.00M
Calls: $140.54M (21%)
Puts: $517.46M (79%)
Prior (07/16) $386.31M
Calls: $105.67M (27%)
Puts: $280.64M (73%)
Current vs Prior +70.33%
Calls: +33.00%
Puts: +84.39%
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 +81.97%
Calls: +28.14%
Puts: +105.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:45pm) 0.88
Prior (07/16) 0.70
Current vs Prior +26.22%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg -7.16%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 3:45pm) 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 1.38% | 8.70%1.38% | 23.77%
Prior 4.35% | 8.85%4.35% | 24.14%
Current vs Prior -68.31% | -1.65%-68.31% | -1.54%
Prior 7-Day Avg 6.11% | 10.15%7.69% | 24.34%
Current vs 7-Day Avg -77.44% | -14.28%-82.08% | -2.34%
Prior 7-Day Eod 4.35% | 8.85%4.35% | 24.14%
Current vs 7-Day Eod -68.31% | -1.65%-68.31% | -1.54%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.92% | 3.71%
Calls: 7.94% | 3.85%
Puts: 13.89% | 3.57%
Prior 4.36% | 9.54%
Calls: 4.95% | 5.04%
Puts: 3.77% | 14.04%
Current vs Prior +150.46% | -61.11%
Prior 7-Day Avg 4.24% | 4.92%
Calls: 4.11% | 4.50%
Puts: 4.37% | 5.34%
Current vs 7-Day Avg +157.63% | -24.57%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($517.46M) vs calls ($140.54M). Elevated premium activity with dollar volume up 70% vs prior. Dollar volume significantly above 7-day average (82% higher). Above-average activity with volume up 64% vs prior.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
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
15:45BEARISHBULLISHBULLISH
15:40BEARISHBULLISHBULLISH
15:35BEARISHNEUTRALMIXED
15:30BEARISHNEUTRALMIXED
15:25BEARISHNEUTRALMIXED
15:20BEARISHNEUTRALMIXED
15:15BEARISHNEUTRALMIXED
15:10BEARISHNEUTRALMIXED
15:05BEARISHNEUTRALBEARISH
15:00BEARISHNEUTRALBEARISH
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 297 of results (avg 5.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1723.9024.30$24.101.7%1611.0092
$131.00Jul 242.702.75$2.731.8%8590.33309
$125.00Aug 710.1010.30$10.202.0%3210.5356
$126.00Jul 244.304.40$4.352.3%2.6K0.4694
$135.00Jul 241.851.90$1.882.7%6.4K0.243.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2114.0014.10$14.050.7%3.5K0.4634.1K
$120.00Aug 2111.3011.50$11.401.8%2.2K0.4014.5K
$145.00Jul 1720.7021.10$20.901.9%2.1K0.998.3K
$120.00Aug 1410.1010.30$10.202.0%1.9K0.404.8K
$123.00Jul 244.504.60$4.552.2%2.3K0.45494

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.73, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$124.00Jul 170.600.65$0.637.9%14.5K0.53207
$148.00Jul 240.700.80$0.7513.3%3120.10515
$147.00Jul 240.750.85$0.8012.5%2080.11249
$146.00Jul 240.800.90$0.8511.8%7180.12512
$145.00Jul 240.850.95$0.9011.1%3.9K0.122.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Jul 240.250.30$0.2817.9%590.04100
$106.00Jul 240.450.50$0.4810.4%3590.075
$107.00Jul 240.500.55$0.539.4%6830.0842
$108.00Jul 240.600.65$0.637.9%7440.09179
$109.00Jul 240.700.75$0.736.8%7530.1181

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 201 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1723.9024.30$24.101.7%1611.0092
$105.00Jul 1718.3019.50$18.906.3%51.0018
$110.00Jul 1713.3014.40$13.857.9%191.0024
$115.00Jul 178.309.50$8.9013.5%1001.0018
$116.00Jul 177.308.50$7.9015.2%301.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Jul 1722.5023.70$23.105.2%20.9954
$148.00Jul 1723.7024.60$24.153.7%30.9937
$144.00Jul 1719.5020.60$20.055.5%290.9979
$145.00Jul 1720.7021.10$20.901.9%2.1K0.998.3K
$146.00Jul 1721.5022.70$22.105.4%20.99192

Most actively traded options today. High liquidity = easy entry/exit. 411 active (total vol 647.5K, top 32.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.200.25$0.2321.7%27.9K0.25797
$130.00Jul 170.000.05$0.03166.7%27.8K0.022.1K
$126.00Jul 170.050.15$0.10100.0%20.4K0.121.3K
$127.00Jul 170.050.10$0.0862.5%17.6K0.081.0K
$130.00Jul 242.953.10$3.035.0%15.7K0.35708
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 171.001.15$1.0813.9%32.2K0.759.4K
$124.00Jul 170.400.50$0.4522.2%21.4K0.481.8K
$123.00Jul 170.100.20$0.1566.7%21.0K0.22981
$130.00Jul 175.706.10$5.906.8%15.6K0.9818.6K
$126.00Jul 171.852.00$1.937.8%14.1K0.881.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 94 strikes (avg 397.4%, max 1226.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 281178.2%88.9%1226.0%165103
$148.00Jul 17Aug 28965.3%87.8%999.8%129758
$147.00Jul 17Aug 28933.4%87.6%965.9%1211.6K
$105.00Jul 17Aug 28938.5%88.2%964.3%620
$146.00Jul 17Aug 28898.9%87.7%925.5%230967
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 281178.2%88.9%1226.0%1.6K22.6K
$147.00Jul 17Aug 28933.4%87.5%966.1%4148
$105.00Jul 17Aug 28938.5%88.2%964.3%2803.4K
$148.00Jul 17Aug 14965.3%91.6%954.0%7111
$146.00Jul 17Aug 28898.9%87.6%925.8%8236

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 9.00, avg 2.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$137.00$138.00Jul 24$0.10$0.90$0.109.00$137.10
$139.00$140.00Jul 24$0.10$0.90$0.109.00$139.10
$143.00$144.00Jul 31$0.11$0.89$0.118.09$143.11
$138.00$139.00Jul 24$0.12$0.88$0.127.33$138.12
$142.00$143.00Jul 31$0.12$0.88$0.127.33$142.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$104.00$103.00Jul 31$0.10$0.90$0.109.00$103.90
$136.00$135.00Aug 14$0.10$0.90$0.109.00$135.90
$111.00$110.00Jul 24$0.12$0.88$0.127.33$110.88
$112.00$111.00Jul 24$0.15$0.85$0.155.67$111.85
$105.00$104.00Jul 31$0.15$0.85$0.155.67$104.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 274 found (best R:R 9.00, avg 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$105.00Aug 7$4.30$4.30$0.706.14$104.30
$119.00$120.00Jul 17$0.85$0.85$0.155.67$119.85
$105.00$106.00Jul 31$0.85$0.85$0.155.67$105.85
$108.00$109.00Jul 24$0.80$0.80$0.204.00$108.80
$112.00$113.00Jul 24$0.80$0.80$0.204.00$112.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$138.00$137.00Jul 24$0.90$0.90$0.109.00$137.10
$136.00$135.00Aug 7$0.90$0.90$0.109.00$135.10
$126.00$125.00Jul 17$0.85$0.85$0.155.67$125.15
$145.00$144.00Jul 17$0.85$0.85$0.155.67$144.15
$131.00$130.00Jul 24$0.85$0.85$0.155.67$130.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 found (avg debit $1.99, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Jul 24$0.451178.2%89.0%
$105.00Jul 17Jul 24$0.45938.5%81.4%
$148.00Jul 17Jul 24$0.72965.3%95.3%
$110.00Jul 17Jul 24$0.75701.2%77.2%
$147.00Jul 17Jul 24$0.77933.4%94.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Jul 24$0.201178.2%89.0%
$105.00Jul 17Jul 24$0.37938.5%81.4%
$147.00Jul 17Jul 24$0.55933.4%94.3%
$148.00Jul 17Jul 24$0.55965.3%95.3%
$101.00Jul 24Jul 31$0.5785.5%80.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 200 found (cheapest 0.87% of stock, avg 16.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$124.00Jul 17$0.63$0.45$1.08$122.92$125.080.87%
$125.00Jul 17$0.23$1.08$1.31$123.69$126.311.06%
$123.00Jul 17$1.30$0.15$1.45$121.55$124.451.17%
$126.00Jul 17$0.10$1.93$2.03$123.97$128.031.64%
$122.00Jul 17$2.22$0.08$2.30$119.70$124.301.85%
$127.00Jul 17$0.08$2.85$2.93$124.07$129.932.36%
$121.00Jul 17$2.95$0.03$2.98$118.02$123.982.40%
$120.00Jul 17$4.00$0.03$4.03$115.97$124.033.25%
$128.00Jul 17$0.03$4.10$4.13$123.87$132.133.33%
$119.00Jul 17$4.85$0.03$4.88$114.12$123.883.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.13% of stock, avg 11.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$127.00$122.00Jul 17$0.08$0.08$0.16$121.84$127.16
$126.00$122.00Jul 17$0.10$0.08$0.18$121.82$126.18
$127.00$123.00Jul 17$0.08$0.15$0.23$122.77$127.23
$126.00$123.00Jul 17$0.10$0.15$0.25$122.75$126.25
$125.00$122.00Jul 17$0.23$0.08$0.31$121.69$125.31
$125.00$123.00Jul 17$0.23$0.15$0.38$122.62$125.38
$127.00$124.00Jul 17$0.08$0.45$0.53$123.47$127.53
$126.00$124.00Jul 17$0.10$0.45$0.55$123.45$126.55
$125.00$124.00Jul 17$0.23$0.45$0.68$123.32$125.68
$129.00$120.00Jul 24$3.30$3.20$6.50$113.50$135.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 165 found (best R:R 49.00, avg credit $2.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/105110/115Aug 14$4.90$0.1049.00$100.10$114.90
100/105110/115Aug 7$4.70$0.3015.67$100.30$114.70
125/130135/140Aug 21$4.55$0.4510.11$125.45$139.55
115/120125/130Aug 28$4.50$0.509.00$115.50$129.50
120/125130/135Aug 21$4.45$0.558.09$120.55$134.45
130/135140/145Aug 21$4.45$0.558.09$130.55$144.45
109/110112/113Jul 31$0.88$0.127.33$109.12$112.88
105/110115/120Aug 21$4.40$0.607.33$105.60$119.40
115/120125/130Aug 14$4.35$0.656.69$115.65$129.35
100/105110/115Aug 21$4.35$0.656.69$100.65$114.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Jul 17$0.10$4.9049.00
$100.00$105.00$110.00Jul 17$0.15$4.8532.33
$120.00$125.00$130.00Aug 7$0.15$4.8532.33
$127.00$128.00$129.00Jul 17$0.05$0.9519.00
$113.00$114.00$115.00Jul 24$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.15$4.8532.33
$120.00$121.00$122.00Jul 17$0.05$0.9519.00
$114.00$115.00$116.00Jul 24$0.05$0.9519.00
$117.00$118.00$119.00Jul 24$0.05$0.9519.00
$121.00$122.00$123.00Jul 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. 46 found (best net $-0.03, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Jul 17-$3.95$1.05
$126.00$127.001:2Jul 17-$0.06$0.94
$122.00$123.001:2Jul 17-$0.38$0.62
$147.00$148.001:2Jul 24-$0.70$0.30
$146.00$147.001:2Jul 24-$0.75$0.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Jul 17-$0.03$4.97
$110.00$105.001:2Jul 17-$0.03$4.97
$115.00$110.001:2Jul 17-$0.03$4.97
$105.00$100.001:2Aug 7-$1.20$3.80
$110.00$105.001:2Aug 7-$1.85$3.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 104 found (best yield 11.20%, avg 4.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Aug 28$13.900.550.7%11.20%11.92%22418
$125.00Aug 21$12.900.540.7%10.39%11.11%620156
$130.00Aug 28$11.800.494.8%9.51%14.25%14281
$125.00Aug 14$11.700.530.7%9.43%10.14%14417
$130.00Aug 21$10.900.484.8%8.78%13.53%4.4K894
$134.00Aug 28$10.300.458.0%8.30%16.27%2129
$125.00Aug 7$10.100.530.7%8.14%8.86%32156
$135.00Aug 28$10.000.448.8%8.06%16.83%98137
$136.00Aug 28$9.700.439.6%7.82%17.40%1582
$130.00Aug 14$9.600.474.8%7.74%12.48%209133

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 610,790
Total Puts 537,485
Put/Call Ratio 0.88
Net Difference 73,305

Prior's Put/Call Breakdown

Total Calls 413,769
Total Puts 288,470
Put/Call Ratio 0.70
Net Difference 125,299

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