Tour v330
SPCX
SPACE EX TECH SPACEX A
$142.80 +2.63%
(7/14 11:35) ◀
|
Tuesday, July 14, 2026 (11:40am)
January 2026
|
▶ (7/14 11:45)
◀ 7/14 11:40 ▶

Option Volume

Detail
ℹ
Current (07/14 11:40am) 196,529
Calls: 111,851 (57%)
Puts: 84,678 (43%)
Prior (07/13) 277,834
Calls: 125,109 (45%)
Puts: 152,725 (55%)
Current vs Prior -29.26%
Calls: -10.60% (Calls)
Puts: -44.56% (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 -71.80%
Calls: -71.81%
Puts: -71.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 11:40am) $161.04M
Calls: $64.77M (40%)
Puts: $96.27M (60%)
Prior (07/13) $181.04M
Calls: $64.23M (35%)
Puts: $116.81M (65%)
Current vs Prior -11.05%
Calls: +0.85%
Puts: -17.59%
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 -61.13%
Calls: -61.06%
Puts: -61.17%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 11:40am) 0.76
Prior (07/13) 1.22
Current vs Prior -37.98%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -7.18%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 11:40am) 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 6.23% | 9.80%6.23% | 23.81%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -10.60% | -6.57%-10.60% | -0.81%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -14.03% | -13.68%-41.16% | -5.31%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -10.60% | -6.57%-10.60% | -0.81%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.50% | 2.86%
Calls: 4.35% | 2.78%
Puts: 4.65% | 2.94%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior +8.96% | -48.56%
Prior 7-Day Avg 5.71% | 4.70%
Calls: 5.85% | 4.29%
Puts: 5.57% | 5.11%
Current vs 7-Day Avg -21.17% | -39.20%
Liquidity Good
+
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
11:40BEARISHBULLISHBULLISH
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 374 of results (avg 4.7%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Jul 175.105.20$5.151.9%1.9K0.581.1K
$160.00Aug 219.209.40$9.302.2%1.1K0.3913.9K
$149.00Jul 244.404.50$4.452.2%4490.39358
$140.00Aug 2116.9017.30$17.102.3%3090.581.4K
$150.00Aug 2112.5012.80$12.652.4%3160.4811.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1717.6017.80$17.701.1%2990.9013.7K
$145.00Aug 2116.8017.00$16.901.2%5050.4710.5K
$148.00Jul 177.407.50$7.451.3%70.67--
$147.00Jul 176.706.80$6.751.5%470.64--
$137.00Jul 316.106.20$6.151.6%1220.37222

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.61, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 170.250.30$0.2817.9%2290.053.3K
$165.00Jul 170.350.40$0.3813.2%8570.0714.8K
$162.50Jul 170.450.50$0.4810.4%6460.081.8K
$160.00Jul 170.550.60$0.578.8%5.2K0.1014.3K
$157.50Jul 170.750.80$0.786.4%2.9K0.136.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.250.30$0.2817.9%2.5K0.058.4K
$115.00Jul 240.400.45$0.4311.6%260.05749
$129.00Jul 170.450.50$0.4810.4%2130.09--
$116.00Jul 240.450.50$0.4810.4%40.0659
$117.00Jul 240.500.55$0.539.4%--0.0658

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 183 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1727.3028.40$27.853.9%11.0011
$120.00Jul 1722.5023.40$22.953.9%91.00633
$123.00Jul 1719.8020.60$20.204.0%100.94--
$124.00Jul 1718.8019.80$19.305.2%90.94--
$125.00Jul 1717.8018.40$18.103.3%280.93824
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1726.8027.70$27.253.3%940.967.2K
$167.50Jul 1724.2025.50$24.855.2%60.951.3K
$165.00Jul 1722.0022.70$22.353.1%1920.936.8K
$162.50Jul 1719.6020.30$19.953.5%250.921.4K
$160.00Jul 1717.6017.80$17.701.1%2990.9013.7K

Most actively traded options today. High liquidity = easy entry/exit. 395 active (total vol 132.2K, top 9.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.801.85$1.832.7%9.4K0.2815.0K
$145.00Jul 173.203.40$3.306.1%9.3K0.437.0K
$160.00Jul 170.550.60$0.578.8%5.2K0.1014.3K
$142.00Jul 174.504.70$4.604.3%5.1K0.541.9K
$140.00Jul 175.605.80$5.703.5%4.6K0.626.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 171.301.35$1.333.8%8.1K0.2125.8K
$140.00Jul 172.852.90$2.881.7%7.9K0.3814.4K
$130.00Jul 170.550.60$0.578.8%3.2K0.1016.3K
$125.00Jul 170.250.30$0.2817.9%2.5K0.058.4K
$145.00Jul 175.305.50$5.403.7%2.3K0.5710.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 43 strikes (avg 14.9%, max 34.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 28104.7%85.3%22.6%1.1K10.3K
$115.00Jul 17Aug 21108.2%89.1%21.4%267
$123.00Jul 17Jul 2490.4%75.2%20.2%151
$167.50Jul 17Aug 28101.3%84.9%19.4%2303.4K
$165.00Jul 17Aug 28100.0%85.0%17.7%87214.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$116.00Jul 17Jul 31104.4%77.8%34.1%140--
$119.00Jul 17Jul 24100.8%78.2%29.0%142156
$117.00Jul 17Jul 31100.6%78.2%28.7%140--
$118.00Jul 17Jul 3196.9%77.4%25.2%20--
$122.00Jul 17Jul 2494.5%75.8%24.7%32135

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 288 found (best R:R 16.86, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$167.50$170.00Jul 24$0.14$2.36$0.1416.86$167.64
$157.50$160.00Jul 17$0.21$2.29$0.2110.90$157.71
$165.00$167.50Jul 24$0.21$2.29$0.2110.90$165.21
$155.00$157.50Jul 17$0.24$2.26$0.249.42$155.24
$162.50$165.00Jul 24$0.27$2.23$0.278.26$162.77
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$131.00$130.00Jul 17$0.11$0.89$0.118.09$130.89
$125.00$124.00Jul 24$0.12$0.88$0.127.33$124.88
$120.00$118.00Jul 31$0.25$1.75$0.257.00$119.75
$124.00$123.00Jul 24$0.13$0.87$0.136.69$123.87
$133.00$132.00Jul 17$0.15$0.85$0.155.67$132.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 357 found (best R:R 24.00, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$123.00Jul 17$2.75$2.75$0.2511.00$122.75
$123.00$124.00Jul 17$0.90$0.90$0.109.00$123.90
$120.00$125.00Jul 31$4.30$4.30$0.706.14$124.30
$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
$170.00$167.50Jul 17$2.40$2.40$0.1024.00$167.60
$167.50$165.00Jul 24$2.40$2.40$0.1024.00$165.10
$167.50$165.00Aug 7$2.30$2.30$0.2011.50$165.20
$162.50$160.00Jul 17$2.25$2.25$0.259.00$160.25
$162.50$160.00Jul 24$2.25$2.25$0.259.00$160.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $1.79, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Jul 24$0.6596.9%77.6%
$170.00Jul 17Jul 24$0.90104.7%83.9%
$125.00Jul 17Jul 24$0.9590.0%74.5%
$167.50Jul 17Jul 24$0.99101.3%82.3%
$165.00Jul 17Jul 24$1.10100.0%80.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.35108.2%82.1%
$116.00Jul 17Jul 24$0.40104.4%81.4%
$117.00Jul 17Jul 24$0.45100.6%80.5%
$118.00Jul 17Jul 24$0.4996.9%79.4%
$119.00Jul 17Jul 24$0.50100.8%78.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 5.85% of stock, avg 16.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$142.00Jul 17$4.60$3.75$8.35$133.65$150.355.85%
$143.00Jul 17$4.10$4.30$8.40$134.60$151.405.88%
$141.00Jul 17$5.15$3.30$8.45$132.55$149.455.92%
$144.00Jul 17$3.70$4.80$8.50$135.50$152.505.95%
$140.00Jul 17$5.70$2.88$8.58$131.42$148.586.01%
$145.00Jul 17$3.30$5.40$8.70$136.30$153.706.09%
$139.00Jul 17$6.30$2.48$8.78$130.22$147.786.15%
$146.00Jul 17$2.90$6.10$9.00$137.00$155.006.30%
$138.00Jul 17$6.95$2.15$9.10$128.90$147.106.37%
$147.00Jul 17$2.60$6.75$9.35$137.65$156.356.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.35% of stock, avg 13.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$148.00$139.00Jul 17$2.30$2.48$4.78$134.22$152.78
$147.00$139.00Jul 17$2.60$2.48$5.08$133.92$152.08
$148.00$140.00Jul 17$2.30$2.88$5.18$134.82$153.18
$146.00$139.00Jul 17$2.90$2.48$5.38$133.62$151.38
$147.00$140.00Jul 17$2.60$2.88$5.48$134.52$152.48
$148.00$141.00Jul 17$2.30$3.30$5.60$135.40$153.60
$145.00$139.00Jul 17$3.30$2.48$5.78$133.22$150.78
$146.00$140.00Jul 17$2.90$2.88$5.78$134.22$151.78
$147.00$141.00Jul 17$2.60$3.30$5.90$135.10$152.90
$148.00$142.00Jul 17$2.30$3.75$6.05$135.95$154.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 283 found (best R:R 10.11, avg credit $1.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 21$4.55$0.4510.11$115.45$129.55
130/135140/145Aug 21$4.55$0.4510.11$130.45$144.55
128/129134/135Jul 24$0.90$0.109.00$128.10$134.90
129/130134/135Jul 24$0.90$0.109.00$129.10$134.90
130/131134/135Jul 24$0.90$0.109.00$130.10$134.90
127/128134/135Jul 31$0.90$0.109.00$127.10$134.90
135/136141/142Aug 7$0.90$0.109.00$135.10$141.90
137/138141/142Aug 7$0.90$0.109.00$137.10$141.90
137/138142/143Aug 14$0.90$0.109.00$137.10$142.90
134/135142/143Aug 28$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. 151 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.05$4.9599.00
$160.00$162.50$165.00Aug 7$0.05$2.4549.00
$150.00$152.50$155.00Aug 14$0.05$2.4549.00
$152.50$155.00$157.50Aug 14$0.05$2.4549.00
$152.50$155.00$157.50Aug 28$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Aug 7$0.05$2.4549.00
$155.00$160.00$165.00Aug 21$0.10$4.9049.00
$130.00$135.00$140.00Aug 21$0.15$4.8532.33
$150.00$152.50$155.00Jul 17$0.10$2.4024.00
$162.50$165.00$167.50Jul 17$0.10$2.4024.00

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 $-1.86, 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
$157.50$160.001:2Jul 17-$0.36$2.14
$160.00$162.501:2Jul 17-$0.39$2.11
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 7-$1.86$3.14
$125.00$120.001:2Aug 7-$2.55$2.45
$120.00$115.001:2Aug 14-$2.85$2.15
$120.00$115.001:2Aug 21-$3.55$1.45
$130.00$125.001:2Aug 7-$3.65$1.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 100 found (best yield 11.06%, avg 5.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$143.00Aug 28$15.800.550.1%11.06%11.20%22
$145.00Aug 28$15.000.531.5%10.50%12.04%951
$144.00Aug 28$14.800.540.8%10.36%11.20%1231
$145.00Aug 21$14.500.531.5%10.15%11.69%6853.2K
$146.00Aug 28$14.300.522.2%10.01%12.25%2--
$147.00Aug 28$14.000.512.9%9.80%12.75%--12
$149.00Aug 28$13.700.504.3%9.59%13.94%23
$143.00Aug 14$13.600.540.1%9.52%9.66%1224
$148.00Aug 28$13.400.503.6%9.38%13.03%112
$150.00Aug 28$13.400.495.0%9.38%14.43%26121

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 111,851
Total Puts 84,678
Put/Call Ratio 0.76
Net Difference 27,173

Prior's Put/Call Breakdown

Total Calls 125,109
Total Puts 152,725
Put/Call Ratio 1.22
Net Difference -27,616

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