Tour v330
SPCX
SPACE EX TECH SPACEX A
$143.12 +2.86%
(7/14 11:30) ◀
|
Tuesday, July 14, 2026 (11:35am)
January 2026
|
▶ (7/14 11:40)
◀ 7/14 11:35 ▶

Option Volume

Detail
ℹ
Current (07/14 11:35am) 193,379
Calls: 109,820 (57%)
Puts: 83,559 (43%)
Prior (07/13) 275,360
Calls: 123,962 (45%)
Puts: 151,398 (55%)
Current vs Prior -29.77%
Calls: -11.41% (Calls)
Puts: -44.81% (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 -72.25%
Calls: -72.32%
Puts: -72.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 11:35am) $159.42M
Calls: $64.48M (40%)
Puts: $94.94M (60%)
Prior (07/13) $178.97M
Calls: $63.60M (36%)
Puts: $115.37M (64%)
Current vs Prior -10.93%
Calls: +1.38%
Puts: -17.71%
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 -61.52%
Calls: -61.24%
Puts: -61.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 11:35am) 0.76
Prior (07/13) 1.22
Current vs Prior -37.70%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -6.71%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 11:35am) 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 6.25% | 9.92%6.25% | 23.76%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -10.30% | -5.44%-10.30% | -1.03%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -13.74% | -12.65%-40.96% | -5.52%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -10.30% | -5.44%-10.30% | -1.03%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.40% | 4.25%
Calls: 4.65% | 5.71%
Puts: 2.15% | 2.78%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -17.68% | -23.56%
Prior 7-Day Avg 5.71% | 4.70%
Calls: 5.85% | 4.29%
Puts: 5.57% | 5.11%
Current vs 7-Day Avg -40.44% | -9.66%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

P/C ratio dropping 38% - sentiment shifting bullish.

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 BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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
11:35BEARISHBULLISHBULLISH
11:30BEARISHBULLISHBULLISH
11:25BEARISHBULLISHBULLISH
11:20BEARISHBULLISHBULLISH
11:15BEARISHBULLISHBULLISH
11:10BEARISHBULLISHBULLISH
11:05BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
10:55BEARISHBULLISHBULLISH
10:50BEARISHBULLISHBULLISH
10:45BEARISHBULLISHBULLISH
10:40BEARISHBULLISHBULLISH
10:35BEARISHBULLISHBULLISH
10:30BEARISHBULLISHBULLISH
10:25BEARISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
10:15BEARISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BEARISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHBULLISHBULLISH
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 368 of results (avg 4.5%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 218.008.10$8.051.2%4160.3514.8K
$140.00Jul 175.906.00$5.951.7%4.6K0.646.3K
$140.00Aug 2117.1017.40$17.251.7%2720.581.4K
$155.00Aug 2110.9011.10$11.001.8%2110.438.3K
$141.00Jul 175.305.40$5.351.9%1.9K0.601.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Jul 177.207.30$7.251.4%70.65--
$140.00Aug 2114.0014.20$14.101.4%4170.4214.2K
$170.00Aug 2133.3033.80$33.551.5%200.693.5K
$147.00Jul 176.506.60$6.551.5%370.62--
$150.00Aug 2119.5019.80$19.651.5%7300.5219.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.57, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 170.250.30$0.2817.9%2250.053.3K
$165.00Jul 170.350.40$0.3813.2%8390.0714.8K
$162.50Jul 170.450.50$0.4810.4%6430.081.8K
$160.00Jul 170.600.65$0.637.9%5.2K0.1114.3K
$157.50Jul 170.750.80$0.786.4%2.8K0.136.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.250.30$0.2817.9%2.5K0.058.4K
$126.00Jul 170.250.30$0.2817.9%2290.05--
$127.00Jul 170.300.35$0.3215.6%450.06--
$128.00Jul 170.350.40$0.3813.2%500.07--
$115.00Jul 240.400.45$0.4311.6%250.05749

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 184 found (avg delta 0.67, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1727.3028.70$28.005.0%10.9911
$120.00Jul 1722.5023.80$23.155.6%90.98633
$123.00Jul 1718.7020.80$19.7510.6%90.96--
$124.00Jul 1717.9020.00$18.9511.1%90.96--
$125.00Jul 1718.3018.80$18.552.7%280.95824
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1726.7027.60$27.153.3%940.937.2K
$167.50Jul 1724.2025.50$24.855.2%60.931.3K
$165.00Jul 1721.7022.30$22.002.7%1920.926.8K
$162.50Jul 1719.2020.30$19.755.6%250.911.4K
$160.00Jul 1717.1017.80$17.454.0%2990.8913.7K

Most actively traded options today. High liquidity = easy entry/exit. 395 active (total vol 130.2K, top 9.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.851.90$1.882.7%9.3K0.2815.0K
$145.00Jul 173.403.50$3.452.9%9.2K0.457.0K
$160.00Jul 170.600.65$0.637.9%5.2K0.1114.3K
$142.00Jul 174.704.90$4.804.2%5.0K0.561.9K
$140.00Jul 175.906.00$5.951.7%4.6K0.646.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 171.251.30$1.273.9%8.0K0.2025.8K
$140.00Jul 172.702.75$2.731.8%7.8K0.3614.4K
$130.00Jul 170.550.60$0.578.8%3.1K0.1016.3K
$125.00Jul 170.250.30$0.2817.9%2.5K0.058.4K
$145.00Jul 175.205.30$5.251.9%2.2K0.5510.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 15.5%, max 35.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 21109.4%89.0%23.0%267
$170.00Jul 17Aug 28103.0%85.1%21.1%1.1K10.3K
$123.00Jul 17Jul 2491.9%76.0%20.8%141
$167.50Jul 17Aug 2899.6%85.4%16.7%2263.4K
$128.00Jul 17Jul 2484.5%73.1%15.6%502
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$116.00Jul 17Jul 31105.7%78.3%35.0%140--
$118.00Jul 17Jul 31102.5%77.0%33.1%20--
$117.00Jul 17Jul 31101.9%77.7%31.1%140--
$119.00Jul 17Jul 24102.2%78.9%29.5%32156
$115.00Jul 17Aug 28109.4%87.3%25.4%6724.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 289 found (best R:R 15.67, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$157.50$160.00Jul 17$0.15$2.35$0.1515.67$157.65
$160.00$162.50Jul 17$0.15$2.35$0.1515.67$160.15
$167.50$170.00Jul 24$0.17$2.33$0.1713.71$167.67
$165.00$167.50Jul 24$0.20$2.30$0.2011.50$165.20
$155.00$157.50Jul 17$0.24$2.26$0.249.42$155.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$124.00$123.00Jul 24$0.10$0.90$0.109.00$123.90
$117.00$116.00Jul 31$0.10$0.90$0.109.00$116.90
$118.00$117.00Jul 31$0.10$0.90$0.109.00$117.90
$133.00$132.00Jul 17$0.12$0.88$0.127.33$132.88
$121.00$120.00Jul 31$0.12$0.88$0.127.33$120.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 362 found (best R:R 32.33, avg 1.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Jul 17$4.85$4.85$0.1532.33$119.85
$120.00$125.00Jul 31$4.30$4.30$0.706.14$124.30
$133.00$134.00Jul 17$0.85$0.85$0.155.67$133.85
$134.00$135.00Jul 17$0.85$0.85$0.155.67$134.85
$119.00$120.00Jul 24$0.85$0.85$0.155.67$119.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$157.50$155.00Jul 17$2.40$2.40$0.1024.00$155.10
$167.50$165.00Aug 7$2.40$2.40$0.1024.00$165.10
$170.00$167.50Jul 31$2.35$2.35$0.1515.67$167.65
$162.50$160.00Jul 17$2.30$2.30$0.2011.50$160.20
$170.00$167.50Jul 17$2.30$2.30$0.2011.50$167.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $1.75, cheapest $0.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$123.00Jul 17Jul 24$0.3091.9%76.0%
$120.00Jul 17Jul 24$0.4598.3%78.4%
$125.00Jul 17Jul 24$0.5091.7%74.3%
$170.00Jul 17Jul 24$0.90103.0%83.1%
$167.50Jul 17Jul 24$1.0299.6%81.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.35109.4%82.8%
$116.00Jul 17Jul 24$0.40105.7%82.1%
$117.00Jul 17Jul 24$0.45101.9%81.2%
$118.00Jul 17Jul 24$0.47102.5%80.1%
$119.00Jul 17Jul 24$0.50102.2%78.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 5.87% of stock, avg 16.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$143.00Jul 17$4.30$4.10$8.40$134.60$151.405.87%
$142.00Jul 17$4.80$3.65$8.45$133.55$150.455.90%
$141.00Jul 17$5.35$3.15$8.50$132.50$149.505.94%
$144.00Jul 17$3.85$4.65$8.50$135.50$152.505.94%
$140.00Jul 17$5.95$2.73$8.68$131.32$148.686.06%
$145.00Jul 17$3.45$5.25$8.70$136.30$153.706.08%
$146.00Jul 17$3.05$5.85$8.90$137.10$154.906.22%
$139.00Jul 17$6.65$2.38$9.03$129.97$148.036.31%
$147.00Jul 17$2.70$6.55$9.25$137.75$156.256.46%
$138.00Jul 17$7.25$2.05$9.30$128.70$147.306.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 3.34% of stock, avg 13.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$148.00$139.00Jul 17$2.40$2.38$4.78$134.22$152.78
$147.00$139.00Jul 17$2.70$2.38$5.08$133.92$152.08
$148.00$140.00Jul 17$2.40$2.73$5.13$134.87$153.13
$146.00$139.00Jul 17$3.05$2.38$5.43$133.57$151.43
$147.00$140.00Jul 17$2.70$2.73$5.43$134.57$152.43
$148.00$141.00Jul 17$2.40$3.15$5.55$135.45$153.55
$146.00$140.00Jul 17$3.05$2.73$5.78$134.22$151.78
$145.00$139.00Jul 17$3.45$2.38$5.83$133.17$150.83
$147.00$141.00Jul 17$2.70$3.15$5.85$135.15$152.85
$148.00$142.00Jul 17$2.40$3.65$6.05$135.95$154.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 280 found (best R:R 11.50, avg credit $1.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Aug 21$4.60$0.4011.50$130.40$144.60
123/124132/133Jul 24$0.90$0.109.00$123.10$132.90
134/135138/139Aug 14$0.90$0.109.00$134.10$138.90
134/135142/143Aug 14$0.90$0.109.00$134.10$142.90
120/125130/135Aug 21$4.50$0.509.00$120.50$134.50
140/145150/155Aug 21$4.50$0.509.00$140.50$154.50
145/150155/160Aug 21$4.50$0.509.00$145.50$159.50
150/155160/165Aug 21$4.50$0.509.00$150.50$164.50
129/130131/132Jul 24$0.88$0.127.33$129.12$131.88
129/130133/134Jul 24$0.88$0.127.33$129.12$133.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.05$4.9599.00
$160.00$162.50$165.00Jul 17$0.05$2.4549.00
$160.00$162.50$165.00Aug 7$0.05$2.4549.00
$150.00$152.50$155.00Aug 14$0.05$2.4549.00
$162.50$165.00$167.50Jul 31$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Jul 17$0.05$2.4549.00
$160.00$162.50$165.00Aug 7$0.05$2.4549.00
$160.00$165.00$170.00Aug 21$0.10$4.9049.00
$155.00$160.00$165.00Aug 21$0.15$4.8532.33
$115.00$120.00$125.00Aug 7$0.18$4.8226.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $-1.76, 60 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$167.501:2Jul 17-$0.18$2.32
$167.50$170.001:2Jul 17-$0.18$2.32
$162.50$165.001:2Jul 17-$0.28$2.22
$160.00$162.501:2Jul 17-$0.33$2.17
$157.50$160.001:2Jul 17-$0.48$2.02
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 7-$1.76$3.24
$125.00$120.001:2Aug 7-$2.65$2.35
$120.00$115.001:2Aug 14-$2.75$2.25
$120.00$115.001:2Aug 21-$3.50$1.50
$130.00$125.001:2Aug 7-$3.60$1.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 10.48%, avg 4.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 28$15.000.531.3%10.48%11.79%951
$144.00Aug 28$14.800.540.6%10.34%10.96%1231
$145.00Aug 21$14.500.531.3%10.13%11.44%6853.2K
$146.00Aug 28$14.300.522.0%9.99%12.00%2--
$147.00Aug 28$14.000.512.7%9.78%12.49%--12
$149.00Aug 28$13.700.504.1%9.57%13.68%23
$150.00Aug 28$13.500.494.8%9.43%14.24%26121
$148.00Aug 28$13.400.503.4%9.36%12.77%112
$144.00Aug 14$13.200.530.6%9.22%9.84%79300
$145.00Aug 14$12.800.521.3%8.94%10.26%22254

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 109,820
Total Puts 83,559
Put/Call Ratio 0.76
Net Difference 26,261

Prior's Put/Call Breakdown

Total Calls 123,962
Total Puts 151,398
Put/Call Ratio 1.22
Net Difference -27,436

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