Tour v330
SPCX
SPACE EX TECH SPACEX A
$141.42 +1.64%
(7/13 18:04) ◀
|
Tuesday, July 14, 2026 (9:35am)
January 2026
|
▶ (7/14 09:40)
◀ 7/14 09:35 ▶

Option Volume

Detail
ℹ
Current (07/14 9:35am) 18,313
Calls: 12,104 (66%)
Puts: 6,209 (34%)
Prior (07/13) 26,493
Calls: 13,487 (51%)
Puts: 13,006 (49%)
Current vs Prior -30.88%
Calls: -10.25% (Calls)
Puts: -52.26% (Puts)
Prior 7-Day Total 4,878,764
Calls: 2,777,006 (57%)
Puts: 2,101,758 (43%)
Prior 7-Day Average 696,966
Calls: 396,715 (57%)
Puts: 300,251 (43%)
Current vs Prior 7-Day Avg -97.37%
Calls: -96.95%
Puts: -97.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 9:35am) $9.16M
Calls: $5.08M (55%)
Puts: $4.08M (45%)
Prior (07/13) $15.67M
Calls: $6.53M (42%)
Puts: $9.14M (58%)
Current vs Prior -41.55%
Calls: -22.15%
Puts: -55.41%
Prior 7-Day Total $2.90B
Calls: $1.16B (40%)
Puts: $1.74B (60%)
Prior 7-Day Average $414.26M
Calls: $166.35M (40%)
Puts: $247.91M (60%)
Current vs Prior 7-Day Avg -97.79%
Calls: -96.94%
Puts: -98.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 9:35am) 0.51
Prior (07/13) 0.96
Current vs Prior -46.81%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -37.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 9:35am) 2,726,688
Calls: 1,313,771 (48%)
Puts: 1,412,917 (52%)
Prior (07/13) 2,593,052
Calls: 1,247,419 (48%)
Puts: 1,345,633 (52%)
Current vs Prior +5.15%
Prior 7-Day Total 17,407,803
Calls: 9,111,612 (52%)
Puts: 8,296,191 (48%)
Prior 7-Day Average 2,486,829
Calls: 1,301,658 (52%)
Puts: 1,185,170 (48%)
Current vs Prior 7-Day Avg +9.65%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 6.43% | 10.01%6.43% | 23.83%
Prior 8.88% | 10.43%8.88% | 24.60%
Current vs Prior -27.52% | -4.04%-27.52% | -3.15%
Prior 7-Day Avg 7.25% | 11.36%10.07% | 24.98%
Current vs 7-Day Avg -11.24% | -11.91%-36.13% | -4.61%
Prior 7-Day Eod 8.88% | 10.43%6.97% | 24.00%
Current vs 7-Day Eod -27.52% | -4.04%-7.70% | -0.73%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.39% | 3.54%
Calls: 4.44% | 4.26%
Puts: 4.35% | 2.82%
Prior 3.23% | 1.64%
Calls: 3.85% | 1.65%
Puts: 2.60% | 1.63%
Current vs Prior +35.91% | +115.85%
Prior 7-Day Avg 5.97% | 4.56%
Calls: 6.12% | 3.83%
Puts: 5.83% | 5.29%
Current vs 7-Day Avg -26.49% | -22.40%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.51. P/C ratio dropping 47% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
16:20BEARISHBEARISHBEARISH
16:15BEARISHBEARISHBEARISH
16:10BEARISHBEARISHBEARISH
16:05BEARISHBEARISHBEARISH
16:00BEARISHBEARISHBEARISH
15:55BEARISHBEARISHBEARISH
15:50BEARISHBEARISHBEARISH
15:45BEARISHBEARISHBEARISH
15:40BEARISHBEARISHBEARISH
15:35BEARISHBEARISHBEARISH
15:30BEARISHBEARISHBEARISH
15:25BEARISHBEARISHBEARISH
15:20BEARISHBEARISHBEARISH
15:15BEARISHBEARISHBEARISH
15:10BEARISHBEARISHBEARISH
15:05BEARISHBEARISHBEARISH
15:00BEARISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
14:50BEARISHBEARISHBEARISH
14:45BEARISHBEARISHBEARISH
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
14:15BEARISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
14:05BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
13:50BEARISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
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
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHNEUTRALBEARISH
10:00BEARISHNEUTRALMIXED
09:55BEARISHNEUTRALMIXED
09:50BEARISHNEUTRALBEARISH
09:45BEARISHNEUTRALBEARISH
09:40BEARISHNEUTRALBEARISH
09:35BULLISHBULLISHBULLISH

📈 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 265 of results (avg 5.0%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 172.802.85$2.831.8%1.7K0.407.0K
$155.00Aug 2110.2010.40$10.301.9%220.428.3K
$147.00Jul 172.202.25$2.232.2%490.33--
$144.00Aug 1413.1013.40$13.252.3%--0.52300
$142.00Jul 318.508.70$8.602.3%360.5260
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Aug 1415.1015.40$15.252.0%--0.4737
$140.00Aug 2114.7015.00$14.852.0%230.4314.2K
$141.00Aug 1414.0014.30$14.152.1%--0.4517
$140.00Aug 1413.5013.80$13.652.2%30.442.1K
$145.00Aug 2117.3017.70$17.502.3%120.4810.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.64, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 170.250.30$0.2817.9%190.053.3K
$165.00Jul 170.300.35$0.3215.6%200.0614.8K
$162.50Jul 170.400.45$0.4311.6%230.071.8K
$160.00Jul 170.500.60$0.5518.2%3130.1014.3K
$157.50Jul 170.650.70$0.687.4%1.0K0.126.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.350.40$0.3813.2%3150.078.4K
$127.00Jul 170.500.55$0.539.4%100.09--
$115.00Jul 240.500.60$0.5518.2%10.06749
$128.00Jul 170.550.65$0.6016.7%20.10--
$116.00Jul 240.550.65$0.6016.7%--0.0759

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 152 found (avg delta 0.65, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1724.5027.60$26.0511.9%--0.9811
$120.00Jul 1720.6022.40$21.508.4%20.97633
$125.00Jul 1715.6017.60$16.6012.0%--0.93824
$119.00Jul 2420.7024.40$22.5516.4%50.915
$120.00Jul 2420.1023.90$22.0017.3%--0.90159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 1725.3029.00$27.1513.6%40.921.3K
$165.00Jul 1723.1024.40$23.755.5%160.926.8K
$162.50Jul 1720.7021.80$21.255.2%30.911.4K
$160.00Jul 1718.4019.50$18.955.8%350.8913.7K
$157.50Jul 1716.0017.10$16.556.6%110.871.4K

Most actively traded options today. High liquidity = easy entry/exit. 241 active (total vol 14.3K, top 1.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 172.802.85$2.831.8%1.7K0.407.0K
$140.00Jul 174.905.10$5.004.0%1.4K0.586.3K
$150.00Jul 171.501.60$1.556.5%1.1K0.2515.0K
$157.50Jul 170.650.70$0.687.4%1.0K0.126.0K
$142.00Jul 174.004.10$4.052.5%4040.501.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 171.751.85$1.805.6%5820.2525.8K
$130.00Jul 170.800.85$0.836.0%4430.1316.3K
$140.00Jul 173.503.70$3.605.6%4230.4214.4K
$135.00Jul 315.806.00$5.903.4%4010.353.0K
$125.00Jul 170.350.40$0.3813.2%3150.078.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 13.8%, max 29.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 21112.0%88.3%26.9%--67
$167.50Jul 17Aug 28103.7%85.0%22.0%193.4K
$165.00Jul 17Aug 2899.6%85.0%17.3%2214.8K
$131.00Jul 17Jul 2484.0%72.8%15.3%238
$162.50Jul 17Aug 2897.4%84.7%15.0%231.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 28112.0%86.4%29.7%1744.4K
$119.00Jul 17Jul 2499.2%79.9%24.2%5156
$121.00Jul 17Jul 2496.2%78.3%22.8%1558
$122.00Jul 17Jul 2494.1%77.0%22.2%5135
$167.50Jul 17Aug 28103.7%85.0%22.0%41.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 262 found (best R:R 21.73, avg 2.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$162.50$165.00Jul 17$0.11$2.39$0.1121.73$162.61
$160.00$162.50Jul 17$0.12$2.38$0.1219.83$160.12
$157.50$160.00Jul 17$0.13$2.37$0.1318.23$157.63
$165.00$167.50Jul 24$0.17$2.33$0.1713.71$165.17
$162.50$165.00Jul 24$0.20$2.30$0.2011.50$162.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$122.00Jul 17$0.15$2.85$0.1519.00$124.85
$127.00$125.00Jul 17$0.15$1.85$0.1512.33$126.85
$122.00$121.00Jul 24$0.10$0.90$0.109.00$121.90
$124.00$123.00Jul 24$0.10$0.90$0.109.00$123.90
$116.00$115.00Jul 31$0.12$0.88$0.127.33$115.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 322 found (best R:R 49.00, avg 1.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 17$4.90$4.90$0.1049.00$124.90
$128.00$130.00Jul 24$1.85$1.85$0.1512.33$129.85
$115.00$120.00Jul 17$4.55$4.55$0.4510.11$119.55
$125.00$130.00Jul 17$4.15$4.15$0.854.88$129.15
$131.00$134.00Jul 17$2.45$2.45$0.554.45$133.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$157.50Jul 17$2.40$2.40$0.1024.00$157.60
$165.00$162.50Jul 24$2.40$2.40$0.1024.00$162.60
$162.50$160.00Jul 24$2.35$2.35$0.1515.67$160.15
$162.50$160.00Jul 31$2.35$2.35$0.1515.67$160.15
$157.50$155.00Jul 17$2.30$2.30$0.2011.50$155.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 65 found (avg debit $1.89, cheapest $0.42)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Jul 24$0.5097.9%78.9%
$167.50Jul 17Jul 24$0.90103.7%83.4%
$165.00Jul 17Jul 24$1.0399.6%82.0%
$162.50Jul 17Jul 24$1.1297.4%79.9%
$160.00Jul 17Jul 24$1.3095.9%78.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.42112.0%83.8%
$119.00Jul 17Jul 24$0.6599.2%79.9%
$120.00Jul 17Jul 24$0.7297.9%78.9%
$116.00Jul 24Jul 31$0.7582.6%78.2%
$121.00Jul 17Jul 24$0.8096.2%78.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 6.08% of stock, avg 16.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Jul 17$5.00$3.60$8.60$131.40$148.606.08%
$141.00Jul 17$4.50$4.10$8.60$132.40$149.606.08%
$142.00Jul 17$4.05$4.60$8.65$133.35$150.656.12%
$139.00Jul 17$5.60$3.15$8.75$130.25$147.756.19%
$143.00Jul 17$3.60$5.20$8.80$134.20$151.806.22%
$138.00Jul 17$6.20$2.75$8.95$129.05$146.956.33%
$144.00Jul 17$3.20$5.75$8.95$135.05$152.956.33%
$145.00Jul 17$2.83$6.40$9.23$135.77$154.236.53%
$137.00Jul 17$6.95$2.40$9.35$127.65$146.356.61%
$146.00Jul 17$2.50$7.10$9.60$136.40$155.606.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 168 found (cheapest 3.52% of stock, avg 13.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$147.00$138.00Jul 17$2.23$2.75$4.98$133.02$151.98
$146.00$138.00Jul 17$2.50$2.75$5.25$132.75$151.25
$147.00$139.00Jul 17$2.23$3.15$5.38$133.62$152.38
$145.00$138.00Jul 17$2.83$2.75$5.58$132.42$150.58
$146.00$139.00Jul 17$2.50$3.15$5.65$133.35$151.65
$147.00$140.00Jul 17$2.23$3.60$5.83$134.17$152.83
$144.00$138.00Jul 17$3.20$2.75$5.95$132.05$149.95
$145.00$139.00Jul 17$2.83$3.15$5.98$133.02$150.98
$146.00$140.00Jul 17$2.50$3.60$6.10$133.90$152.10
$147.00$141.00Jul 17$2.23$4.10$6.33$134.67$153.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 336 found (best R:R 13.29, avg credit $1.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 21$4.65$0.3513.29$115.35$129.65
125/130135/140Aug 21$4.55$0.4510.11$125.45$139.55
131/132134/135Jul 17$0.90$0.109.00$131.10$134.90
131/132137/138Jul 17$0.90$0.109.00$131.10$137.90
134/135136/137Jul 17$0.90$0.109.00$134.10$136.90
137/138140/141Jul 31$0.90$0.109.00$137.10$140.90
134/135143/144Aug 7$0.90$0.109.00$134.10$143.90
138/139143/144Aug 7$0.90$0.109.00$138.10$143.90
134/135141/142Aug 14$0.90$0.109.00$134.10$141.90
134/135142/143Aug 14$0.90$0.109.00$134.10$142.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
$162.50$165.00$167.50Aug 7$0.05$2.4549.00
$152.50$155.00$157.50Aug 14$0.05$2.4549.00
$155.00$157.50$160.00Aug 14$0.05$2.4549.00
$160.00$162.50$165.00Aug 28$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 28$0.05$4.9599.00
$160.00$162.50$165.00Aug 14$0.05$2.4549.00
$141.00$143.00$145.00Aug 28$0.05$1.9539.00
$135.00$140.00$145.00Aug 21$0.15$4.8532.33
$145.00$150.00$155.00Aug 21$0.15$4.8532.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.93, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$162.50$165.001:2Jul 17-$0.21$2.29
$165.00$167.501:2Jul 17-$0.24$2.26
$160.00$162.501:2Jul 17-$0.31$2.19
$157.50$160.001:2Jul 17-$0.42$2.08
$155.00$157.501:2Jul 17-$0.46$2.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 31-$0.93$4.07
$119.00$115.001:2Jul 17-$0.11$3.89
$130.00$125.001:2Jul 31-$1.51$3.49
$120.00$116.001:2Jul 31-$0.82$3.18
$120.00$115.001:2Aug 7-$1.96$3.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 10.39%, avg 4.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 28$14.700.522.5%10.39%12.93%451
$142.00Aug 28$14.200.550.4%10.04%10.45%--11
$147.00Aug 28$13.900.504.0%9.83%13.77%--12
$145.00Aug 21$13.800.522.5%9.76%12.29%213.2K
$148.00Aug 28$13.500.494.7%9.55%14.20%--12
$144.00Aug 28$13.400.531.8%9.48%11.30%--31
$144.00Aug 14$13.100.521.8%9.26%11.09%--300
$149.00Aug 28$13.100.485.4%9.26%14.62%23
$150.00Aug 28$12.800.476.1%9.05%15.12%2121
$142.00Aug 14$12.700.540.4%8.98%9.39%--23

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 12,104
Total Puts 6,209
Put/Call Ratio 0.51
Net Difference 5,895

Prior's Put/Call Breakdown

Total Calls 13,487
Total Puts 13,006
Put/Call Ratio 0.96
Net Difference 481

Prior 7-Day Put/Call Summary

Total Calls 2,777,006
Total Puts 2,101,758
Average Put/Call Ratio 0.82
Ratio Trend Falling

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