Tour v330
SPCX
SPACE EX TECH SPACEX A
$142.71 +2.57%
(7/14 11:45) ◀
|
Tuesday, July 14, 2026 (11:50am)
January 2026
|
▶ (7/14 11:55)
◀ 7/14 11:50 ▶

Option Volume

Detail
ℹ
Current (07/14 11:50am) 204,199
Calls: 114,108 (56%)
Puts: 90,091 (44%)
Prior (07/13) 298,215
Calls: 127,718 (43%)
Puts: 170,497 (57%)
Current vs Prior -31.53%
Calls: -10.66% (Calls)
Puts: -47.16% (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 -70.70%
Calls: -71.24%
Puts: -69.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 11:50am) $166.56M
Calls: $65.79M (40%)
Puts: $100.77M (60%)
Prior (07/13) $219.02M
Calls: $65.70M (30%)
Puts: $153.33M (70%)
Current vs Prior -23.95%
Calls: +0.15%
Puts: -34.28%
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 -59.79%
Calls: -60.45%
Puts: -59.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 11:50am) 0.79
Prior (07/13) 1.33
Current vs Prior -40.86%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -3.20%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 11:50am) 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 6.17% | 9.77%6.17% | 23.72%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -11.55% | -6.85%-11.55% | -1.19%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -14.95% | -13.94%-41.79% | -5.67%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -11.55% | -6.85%-11.55% | -1.19%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.28% | 3.57%
Calls: 2.20% | 4.20%
Puts: 2.35% | 2.94%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -44.79% | -35.79%
Prior 7-Day Avg 5.71% | 4.70%
Calls: 5.85% | 4.29%
Puts: 5.57% | 5.11%
Current vs 7-Day Avg -60.06% | -24.11%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($100.77M). P/C ratio dropping 41% - 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 BEARISH
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
11:50BEARISHBULLISHBULLISH
11:45BEARISHBULLISHBULLISH
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 379 of results (avg 4.5%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2112.5012.70$12.601.6%3190.4811.9K
$139.00Jul 176.206.30$6.251.6%5640.661.0K
$144.00Jul 246.206.30$6.251.6%850.49131
$146.00Jul 172.852.90$2.881.7%7200.40--
$140.00Jul 175.605.70$5.651.8%4.7K0.626.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Jul 177.407.50$7.451.3%80.67--
$140.00Aug 2114.1014.30$14.201.4%4880.4214.2K
$147.00Jul 176.706.80$6.751.5%480.64--
$150.00Aug 2119.6019.90$19.751.5%7360.5219.1K
$135.00Aug 2111.7011.90$11.801.7%8260.3718.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.59, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 170.250.30$0.2817.9%2340.053.3K
$165.00Jul 170.350.40$0.3813.2%8860.0714.8K
$160.00Jul 170.550.60$0.578.8%5.3K0.1014.3K
$157.50Jul 170.750.80$0.786.4%2.9K0.136.0K
$155.00Jul 170.951.00$0.985.1%3.9K0.1710.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.250.30$0.2817.9%2.9K0.058.4K
$126.00Jul 170.250.30$0.2817.9%2290.06--
$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%260.05749

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 187 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1727.0028.30$27.654.7%11.0011
$120.00Jul 1722.1023.30$22.705.3%91.00633
$123.00Jul 1719.3020.60$19.956.5%100.94--
$124.00Jul 1718.3019.80$19.057.9%90.94--
$125.00Jul 1717.8018.40$18.103.3%280.93824
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1727.0027.70$27.352.6%1300.967.2K
$167.50Jul 1724.6025.70$25.154.4%60.951.3K
$165.00Jul 1722.2022.90$22.553.1%2230.936.8K
$162.50Jul 1719.7020.60$20.154.5%250.921.4K
$160.00Jul 1717.4018.10$17.753.9%8020.9013.7K

Most actively traded options today. High liquidity = easy entry/exit. 399 active (total vol 138.0K, top 9.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.751.80$1.782.8%9.5K0.2715.0K
$145.00Jul 173.203.30$3.253.1%9.4K0.437.0K
$160.00Jul 170.550.60$0.578.8%5.3K0.1014.3K
$142.00Jul 174.504.60$4.552.2%5.2K0.541.9K
$140.00Jul 175.605.70$5.651.8%4.7K0.626.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 171.251.30$1.273.9%9.1K0.2125.8K
$140.00Jul 172.802.90$2.853.5%9.1K0.3814.4K
$130.00Jul 170.500.55$0.539.4%3.6K0.1016.3K
$125.00Jul 170.250.30$0.2817.9%2.9K0.058.4K
$145.00Jul 175.405.50$5.451.8%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. 40 strikes (avg 15.7%, max 34.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 28104.8%85.0%23.3%1.1K10.3K
$115.00Jul 17Aug 21108.3%89.1%21.5%267
$123.00Jul 17Jul 2490.5%75.0%20.6%151
$167.50Jul 17Aug 28101.4%85.1%19.2%2353.4K
$165.00Jul 17Aug 28100.1%84.9%17.9%90214.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$116.00Jul 17Jul 31104.5%77.7%34.5%140--
$117.00Jul 17Jul 31100.7%77.1%30.6%140--
$119.00Jul 17Jul 24100.9%78.0%29.4%142156
$118.00Jul 17Jul 3197.0%77.2%25.6%20--
$122.00Jul 17Jul 2494.6%75.6%25.1%40135

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 288 found (best R:R 19.83, avg 2.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$162.50Jul 17$0.12$2.38$0.1219.83$160.12
$167.50$170.00Jul 24$0.15$2.35$0.1515.67$167.65
$155.00$157.50Jul 17$0.20$2.30$0.2011.50$155.20
$165.00$167.50Jul 24$0.20$2.30$0.2011.50$165.20
$157.50$160.00Jul 17$0.21$2.29$0.2110.90$157.71
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
$133.00$132.00Jul 17$0.12$0.88$0.127.33$132.88
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 362 found (best R:R 24.00, avg 1.54)

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
$119.00$120.00Jul 24$0.85$0.85$0.155.67$119.85
$139.00$140.00Aug 28$0.85$0.85$0.155.67$139.85
$125.00$128.00Jul 24$2.50$2.50$0.505.00$127.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$162.50$160.00Jul 17$2.40$2.40$0.1024.00$160.10
$165.00$162.50Jul 24$2.35$2.35$0.1515.67$162.65
$170.00$167.50Jul 31$2.30$2.30$0.2011.50$167.70
$155.00$152.50Jul 17$2.20$2.20$0.307.33$152.80
$160.00$157.50Jul 17$2.20$2.20$0.307.33$157.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $1.75, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$123.00Jul 17Jul 24$0.7590.5%75.0%
$170.00Jul 17Jul 24$0.87104.8%83.7%
$120.00Jul 17Jul 24$0.9097.0%77.4%
$125.00Jul 17Jul 24$0.9590.1%73.7%
$167.50Jul 17Jul 24$0.97101.4%81.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.35108.3%81.9%
$116.00Jul 17Jul 24$0.40104.5%81.2%
$117.00Jul 17Jul 24$0.45100.7%80.3%
$118.00Jul 17Jul 24$0.4997.0%79.2%
$119.00Jul 17Jul 24$0.50100.9%78.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 188 found (cheapest 5.82% of stock, avg 16.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$142.00Jul 17$4.55$3.75$8.30$133.70$150.305.82%
$143.00Jul 17$4.05$4.25$8.30$134.70$151.305.82%
$141.00Jul 17$5.10$3.30$8.40$132.60$149.405.89%
$140.00Jul 17$5.65$2.85$8.50$131.50$148.505.96%
$144.00Jul 17$3.65$4.85$8.50$135.50$152.505.96%
$139.00Jul 17$6.25$2.45$8.70$130.30$147.706.10%
$145.00Jul 17$3.25$5.45$8.70$136.30$153.706.10%
$146.00Jul 17$2.88$6.10$8.98$137.02$154.986.29%
$138.00Jul 17$6.90$2.10$9.00$129.00$147.006.31%
$147.00Jul 17$2.55$6.75$9.30$137.70$156.306.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 3.29% of stock, avg 13.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$148.00$139.00Jul 17$2.25$2.45$4.70$134.30$152.70
$147.00$139.00Jul 17$2.55$2.45$5.00$134.00$152.00
$148.00$140.00Jul 17$2.25$2.85$5.10$134.90$153.10
$146.00$139.00Jul 17$2.88$2.45$5.33$133.67$151.33
$147.00$140.00Jul 17$2.55$2.85$5.40$134.60$152.40
$148.00$141.00Jul 17$2.25$3.30$5.55$135.45$153.55
$145.00$139.00Jul 17$3.25$2.45$5.70$133.30$150.70
$146.00$140.00Jul 17$2.88$2.85$5.73$134.27$151.73
$147.00$141.00Jul 17$2.55$3.30$5.85$135.15$152.85
$148.00$142.00Jul 17$2.25$3.75$6.00$136.00$154.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 283 found (best R:R 15.67, avg credit $1.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.70$0.3015.67$150.30$164.70
126/127128/130Jul 24$1.80$0.209.00$125.20$129.80
127/128132/133Jul 24$0.90$0.109.00$127.10$132.90
127/128134/135Jul 24$0.90$0.109.00$127.10$134.90
129/130132/133Jul 24$0.90$0.109.00$129.10$132.90
129/130134/135Jul 24$0.90$0.109.00$129.10$134.90
123/124135/136Jul 31$0.90$0.109.00$123.10$135.90
124/125135/136Jul 31$0.90$0.109.00$124.10$135.90
125/126135/136Jul 31$0.90$0.109.00$125.10$135.90
136/137138/139Aug 14$0.90$0.109.00$136.10$138.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$162.50$165.00Jul 24$0.05$2.4549.00
$162.50$165.00$167.50Jul 24$0.05$2.4549.00
$120.00$125.00$130.00Jul 31$0.10$4.9049.00
$152.50$155.00$157.50Jul 31$0.05$2.4549.00
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Aug 7$0.10$2.4024.00
$155.00$157.50$160.00Aug 7$0.10$2.4024.00
$160.00$162.50$165.00Aug 7$0.10$2.4024.00
$162.50$165.00$167.50Aug 7$0.10$2.4024.00
$165.00$167.50$170.00Aug 7$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. 58 found (best net $-1.86, 58 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-$0.31$2.19
$160.00$162.501:2Jul 17-$0.33$2.17
$157.50$160.001:2Jul 17-$0.36$2.14
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 7-$1.86$3.14
$125.00$120.001:2Aug 7-$2.60$2.40
$120.00$115.001:2Aug 14-$2.85$2.15
$130.00$125.001:2Aug 7-$3.55$1.45
$120.00$115.001:2Aug 21-$3.60$1.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 100 found (best yield 11.07%, avg 5.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$143.00Aug 28$15.800.550.2%11.07%11.27%42
$145.00Aug 28$15.000.531.6%10.51%12.12%1051
$144.00Aug 28$14.800.540.9%10.37%11.27%1231
$145.00Aug 21$14.400.531.6%10.09%11.70%6853.2K
$146.00Aug 28$14.300.522.3%10.02%12.33%2--
$147.00Aug 28$14.000.513.0%9.81%12.82%--12
$143.00Aug 14$13.600.540.2%9.53%9.73%1224
$149.00Aug 28$13.600.494.4%9.53%13.94%23
$150.00Aug 28$13.500.485.1%9.46%14.57%26121
$148.00Aug 28$13.400.503.7%9.39%13.10%112

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 114,108
Total Puts 90,091
Put/Call Ratio 0.79
Net Difference 24,017

Prior's Put/Call Breakdown

Total Calls 127,718
Total Puts 170,497
Put/Call Ratio 1.33
Net Difference -42,779

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