Tour v345
SPCX
SPACE EX TECH SPACEX A
$123.99 -5.43%
$123.33 (-0.53%)🌙
as of 07/17 04:15 PM
(7/17 16:10) ◀
|
Friday, July 17, 2026 (4:15pm)
January 2026
|
▶ (7/17 16:20)
◀ 7/17 16:15 ▶

Option Volume

Detail
ℹ
Current (07/17 4:15pm) 1,189,391
Calls: 629,763 (53%)
Puts: 559,628 (47%)
Prior (07/16) 733,792
Calls: 433,132 (59%)
Puts: 300,660 (41%)
Current vs Prior +62.09%
Calls: +45.40% (Calls)
Puts: +86.13% (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 +100.64%
Calls: +102.44%
Puts: +98.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 4:15pm) $697.67M
Calls: $145.20M (21%)
Puts: $552.48M (79%)
Prior (07/16) $406.44M
Calls: $107.80M (27%)
Puts: $298.64M (73%)
Current vs Prior +71.66%
Calls: +34.70%
Puts: +85.00%
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 +92.94%
Calls: +32.38%
Puts: +119.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 4:15pm) 0.89
Prior (07/16) 0.69
Current vs Prior +28.02%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg -6.25%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 4:15pm) 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 1.19% | 8.75%1.19% | 23.95%
Prior 4.35% | 8.85%4.35% | 24.14%
Current vs Prior +101.28% | +37.19%-72.55% | -0.77%
Prior 7-Day Avg 6.11% | 10.15%7.69% | 24.34%
Current vs 7-Day Avg +43.31% | +19.56%-84.48% | -1.59%
Prior 7-Day Eod 4.35% | 8.85%4.35% | 24.14%
Current vs 7-Day Eod +101.28% | +37.19%-72.55% | -0.77%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.58% | 4.60%
Calls: 5.31% | 6.45%
Puts: 3.85% | 2.74%
Prior 4.36% | 9.54%
Calls: 4.95% | 5.04%
Puts: 3.77% | 14.04%
Current vs Prior +5.05% | -51.78%
Prior 7-Day Avg 4.24% | 4.92%
Calls: 4.11% | 4.50%
Puts: 4.37% | 5.34%
Current vs 7-Day Avg +8.06% | -6.48%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($552.48M) vs calls ($145.20M). Elevated premium activity with dollar volume up 72% vs prior. Dollar volume significantly above 7-day average (93% higher). Above-average activity with volume up 62% 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
16:15BEARISHBULLISHBULLISH
16:10BEARISHBULLISHBULLISH
16:05BEARISHBULLISHBULLISH
16:00BEARISHBULLISHBULLISH
15:55BEARISHBULLISHBULLISH
15:50BEARISHBULLISHBULLISH
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 258 of results (avg 5.8%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 314.905.00$4.952.0%3.2K0.40151
$132.00Jul 242.402.45$2.422.1%1.3K0.30374
$119.00Jul 247.808.00$7.902.5%1500.675
$130.00Aug 2110.9011.20$11.052.7%4.5K0.48894
$125.00Aug 2112.9013.30$13.103.1%7040.54156
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 1716.0016.20$16.101.2%7.3K0.9912.0K
$125.00Aug 2114.0014.20$14.101.4%3.5K0.4634.1K
$145.00Jul 1720.9021.20$21.051.4%2.1K0.998.3K
$135.00Aug 2120.2020.50$20.351.5%1.6K0.5720.4K
$120.00Aug 2111.4011.60$11.501.7%2.2K0.4014.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.69, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Jul 240.750.85$0.8012.5%2100.11249
$148.00Jul 240.750.85$0.8012.5%3150.11515
$146.00Jul 240.800.90$0.8511.8%7390.12512
$145.00Jul 240.850.95$0.9011.1%4.0K0.122.4K
$144.00Jul 240.901.00$0.9510.5%4670.13228
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Jul 240.250.30$0.2817.9%700.04100
$103.00Jul 240.300.35$0.3215.6%810.0567
$104.00Jul 240.350.40$0.3813.2%4190.065
$105.00Jul 240.400.45$0.4311.6%1.6K0.07781
$106.00Jul 240.450.50$0.4810.4%3880.075

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 202 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1723.8024.60$24.203.3%1921.0092
$105.00Jul 1718.7019.60$19.154.7%51.0018
$110.00Jul 1713.4014.40$13.907.2%241.0024
$115.00Jul 178.809.60$9.208.7%1051.0018
$116.00Jul 177.508.60$8.0513.7%351.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Jul 1722.4023.70$23.055.6%20.9954
$148.00Jul 1723.4024.70$24.055.4%30.9937
$144.00Jul 1719.4020.60$20.006.0%290.9979
$145.00Jul 1720.9021.20$21.051.4%2.1K0.998.3K
$146.00Jul 1721.4022.70$22.055.9%20.99192

Most actively traded options today. High liquidity = easy entry/exit. 413 active (total vol 670.6K, top 33.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.000.10$0.05200.0%28.8K0.12797
$130.00Jul 170.000.05$0.03166.7%27.8K0.022.1K
$126.00Jul 170.000.05$0.03166.7%20.7K0.051.3K
$127.00Jul 170.000.05$0.03166.7%17.7K0.041.0K
$130.00Jul 242.903.00$2.953.4%16.7K0.35708
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 171.001.25$1.1322.1%33.5K0.889.4K
$124.00Jul 170.300.40$0.3528.6%24.1K0.541.8K
$123.00Jul 170.000.10$0.05200.0%22.1K0.12981
$130.00Jul 175.806.20$6.006.7%16.1K0.9818.6K
$126.00Jul 171.902.25$2.0816.8%14.2K0.951.1K

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 391.4%, max 1209.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 281172.7%89.6%1209.2%196103
$148.00Jul 17Aug 28970.7%87.8%1005.6%131758
$147.00Jul 17Aug 28938.8%87.6%971.8%1221.6K
$105.00Jul 17Aug 28933.1%88.5%954.3%620
$146.00Jul 17Aug 28904.5%87.3%935.5%230967
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 281172.7%89.6%1209.2%1.6K22.6K
$147.00Jul 17Aug 28938.8%87.6%971.8%5148
$105.00Jul 17Aug 28933.1%88.5%954.3%2893.4K
$148.00Jul 17Aug 14970.7%92.4%950.6%8111
$146.00Jul 17Aug 28904.5%87.3%935.5%8236

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 9.00, avg 2.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$144.00$145.00Jul 31$0.10$0.90$0.109.00$144.10
$146.00$147.00Aug 7$0.10$0.90$0.109.00$146.10
$137.00$138.00Jul 24$0.12$0.88$0.127.33$137.12
$139.00$140.00Jul 24$0.12$0.88$0.127.33$139.12
$141.00$142.00Jul 31$0.12$0.88$0.127.33$141.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$101.00$100.00Jul 31$0.10$0.90$0.109.00$100.90
$104.00$103.00Jul 31$0.12$0.88$0.127.33$103.88
$105.00$104.00Jul 31$0.13$0.87$0.136.69$104.87
$111.00$110.00Jul 24$0.15$0.85$0.155.67$110.85
$112.00$111.00Jul 24$0.15$0.85$0.155.67$111.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 267 found (best R:R 15.67, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$115.00Jul 17$4.70$4.70$0.3015.67$114.70
$100.00$102.00Jul 24$1.80$1.80$0.209.00$101.80
$116.00$117.00Jul 17$0.85$0.85$0.155.67$116.85
$123.00$124.00Jul 17$0.85$0.85$0.155.67$123.85
$114.00$115.00Jul 31$0.85$0.85$0.155.67$114.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$139.00$138.00Jul 17$0.90$0.90$0.109.00$138.10
$141.00$140.00Jul 31$0.90$0.90$0.109.00$140.10
$146.00$145.00Aug 7$0.90$0.90$0.109.00$145.10
$147.00$146.00Aug 14$0.90$0.90$0.109.00$146.10
$131.00$130.00Jul 17$0.85$0.85$0.155.67$130.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $1.98, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Jul 24$0.301172.7%89.0%
$105.00Jul 17Jul 24$0.35933.1%82.6%
$147.00Jul 17Jul 24$0.77938.8%94.6%
$148.00Jul 17Jul 24$0.77970.7%97.2%
$109.00Jul 24Jul 31$0.8079.1%76.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Jul 24$0.201172.7%89.0%
$105.00Jul 17Jul 24$0.40933.1%82.6%
$147.00Jul 17Jul 24$0.40938.8%94.6%
$144.00Jul 17Jul 24$0.55838.1%90.6%
$101.00Jul 24Jul 31$0.5587.3%80.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 202 found (cheapest 0.51% of stock, avg 16.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$124.00Jul 17$0.28$0.35$0.63$123.37$124.630.51%
$123.00Jul 17$1.13$0.05$1.18$121.82$124.180.95%
$125.00Jul 17$0.05$1.13$1.18$123.82$126.180.95%
$126.00Jul 17$0.03$2.08$2.11$123.89$128.111.70%
$122.00Jul 17$2.20$0.03$2.23$119.77$124.231.80%
$127.00Jul 17$0.03$3.03$3.06$123.94$130.062.47%
$121.00Jul 17$3.20$0.03$3.23$117.77$124.232.61%
$128.00Jul 17$0.03$4.10$4.13$123.87$132.133.33%
$120.00Jul 17$4.20$0.03$4.23$115.77$124.233.41%
$129.00Jul 17$0.03$4.80$4.83$124.17$133.833.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.08% of stock, avg 11.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$123.00Jul 17$0.05$0.05$0.10$122.90$125.10
$124.00$123.00Jul 17$0.28$0.05$0.33$122.67$124.33
$129.00$120.00Jul 24$3.20$3.30$6.50$113.50$135.50
$128.00$120.00Jul 24$3.60$3.30$6.90$113.10$134.90
$129.00$121.00Jul 24$3.20$3.70$6.90$114.10$135.90
$127.00$120.00Jul 24$3.90$3.30$7.20$112.80$134.20
$128.00$121.00Jul 24$3.60$3.70$7.30$113.70$135.30
$129.00$122.00Jul 24$3.20$4.20$7.40$114.60$136.40
$126.00$120.00Jul 24$4.30$3.30$7.60$112.40$133.60
$127.00$121.00Jul 24$3.90$3.70$7.60$113.40$134.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 167 found (best R:R 32.33, avg credit $2.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Aug 14$4.85$0.1532.33$110.15$124.85
115/120125/130Aug 28$4.85$0.1532.33$115.15$129.85
110/115120/125Aug 28$4.75$0.2519.00$110.25$124.75
100/105110/115Aug 7$4.65$0.3513.29$100.35$114.65
105/110120/125Aug 14$4.60$0.4011.50$105.40$124.60
130/135140/145Aug 21$4.60$0.4011.50$130.40$144.60
105/110120/125Aug 28$4.60$0.4011.50$105.40$124.60
100/101109/110Jul 31$0.90$0.109.00$100.10$109.90
105/106112/113Jul 31$0.90$0.109.00$105.10$112.90
110/115120/125Aug 21$4.50$0.509.00$110.50$124.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 7$0.10$4.9049.00
$115.00$120.00$125.00Aug 21$0.15$4.8532.33
$115.00$120.00$125.00Aug 7$0.20$4.8024.00
$119.00$120.00$121.00Jul 24$0.05$0.9519.00
$111.00$112.00$113.00Jul 31$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Aug 28$0.15$4.8532.33
$100.00$105.00$110.00Aug 7$0.20$4.8024.00
$120.00$125.00$130.00Aug 28$0.20$4.8024.00
$109.00$110.00$111.00Jul 24$0.05$0.9519.00
$137.00$138.00$139.00Jul 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. 45 found (best net $-0.03, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$122.00$123.001:2Jul 17-$0.06$0.94
$110.00$115.001:2Jul 17-$4.50$0.50
$146.00$147.001:2Jul 24-$0.75$0.25
$145.00$146.001:2Jul 24-$0.80$0.20
$147.00$148.001:2Jul 24-$0.80$0.20
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-$1.05$3.95
$110.00$105.001:2Aug 7-$1.95$3.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 107 found (best yield 11.13%, avg 4.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Aug 28$13.800.550.8%11.13%11.94%23818
$125.00Aug 21$12.900.540.8%10.40%11.22%704156
$130.00Aug 28$11.800.494.8%9.52%14.36%14281
$125.00Aug 14$11.200.530.8%9.03%9.85%14917
$130.00Aug 21$10.900.484.8%8.79%13.64%4.5K894
$134.00Aug 28$10.300.458.1%8.31%16.38%2129
$135.00Aug 28$10.000.448.9%8.07%16.94%99137
$125.00Aug 7$9.900.520.8%7.98%8.80%34256
$136.00Aug 28$9.700.439.7%7.82%17.51%1582
$130.00Aug 14$9.600.474.8%7.74%12.59%228133

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 629,763
Total Puts 559,628
Put/Call Ratio 0.89
Net Difference 70,135

Prior's Put/Call Breakdown

Total Calls 433,132
Total Puts 300,660
Put/Call Ratio 0.69
Net Difference 132,472

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