Tour v330
SPCX
SPACE EX TECH SPACEX A
$141.71 +1.85%
(7/14 12:05) ◀
|
Tuesday, July 14, 2026 (12:10pm)
January 2026
|
▶ (7/14 12:15)
◀ 7/14 12:10 ▶

Option Volume

Detail
ℹ
Current (07/14 12:10pm) 214,130
Calls: 119,549 (56%)
Puts: 94,581 (44%)
Prior (07/13) 317,697
Calls: 135,951 (43%)
Puts: 181,746 (57%)
Current vs Prior -32.60%
Calls: -12.06% (Calls)
Puts: -47.96% (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 -69.28%
Calls: -69.87%
Puts: -68.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 12:10pm) $171.60M
Calls: $65.55M (38%)
Puts: $106.05M (62%)
Prior (07/13) $233.34M
Calls: $72.90M (31%)
Puts: $160.44M (69%)
Current vs Prior -26.46%
Calls: -10.08%
Puts: -33.90%
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 -58.58%
Calls: -60.59%
Puts: -57.22%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 12:10pm) 0.79
Prior (07/13) 1.34
Current vs Prior -40.82%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -3.01%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 12:10pm) 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 6.14% | 9.74%6.14% | 23.82%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -11.94% | -7.19%-11.94% | -0.78%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -15.32% | -14.26%-42.04% | -5.28%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -11.94% | -7.19%-11.94% | -0.78%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.30% | 2.87%
Calls: 2.25% | 4.26%
Puts: 2.35% | 1.48%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -44.31% | -48.38%
Prior 7-Day Avg 5.71% | 4.70%
Calls: 5.85% | 4.29%
Puts: 5.57% | 5.11%
Current vs 7-Day Avg -59.71% | -38.99%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($106.05M). 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
12:10BEARISHBULLISHBULLISH
12:05BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:55BEARISHBULLISHBULLISH
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 368 of results (avg 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Jul 316.506.60$6.551.5%60.43115
$138.00Jul 176.106.20$6.151.6%5840.661.2K
$149.00Jul 315.805.90$5.851.7%1310.40335
$145.00Jul 172.752.80$2.781.8%9.6K0.397.0K
$139.00Jul 175.505.60$5.551.8%5920.621.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Aug 714.6014.80$14.701.4%--0.51437
$170.00Aug 2134.4034.90$34.651.4%210.703.5K
$142.00Jul 246.706.80$6.751.5%1580.48574
$135.00Aug 2112.1012.30$12.201.6%8400.3818.5K
$145.00Jul 176.006.10$6.051.7%2.8K0.6110.2K

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%2570.053.3K
$165.00Jul 170.300.35$0.3215.6%9430.0614.8K
$162.50Jul 170.350.40$0.3813.2%6760.071.8K
$160.00Jul 170.450.50$0.4810.4%5.4K0.0914.3K
$157.50Jul 170.600.65$0.637.9%2.9K0.116.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.250.30$0.2817.9%2.9K0.068.4K
$126.00Jul 170.300.35$0.3215.6%2290.06--
$127.00Jul 170.350.40$0.3813.2%460.07--
$128.00Jul 170.400.45$0.4311.6%510.08--
$115.00Jul 240.400.45$0.4311.6%270.05749

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 188 found (avg delta 0.67, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1726.4027.30$26.853.4%10.9811
$120.00Jul 1721.6022.20$21.902.7%110.97633
$121.00Jul 1720.7021.30$21.002.9%20.97--
$122.00Jul 1719.5020.80$20.156.5%90.96--
$123.00Jul 1718.5019.90$19.207.3%260.96--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1728.1028.90$28.502.8%1350.937.2K
$167.50Jul 1725.6026.50$26.053.5%60.931.3K
$165.00Jul 1723.2024.00$23.603.4%2310.926.8K
$162.50Jul 1720.8021.50$21.153.3%250.921.4K
$160.00Jul 1718.4019.10$18.753.7%8030.9013.7K

Most actively traded options today. High liquidity = easy entry/exit. 404 active (total vol 145.7K, top 9.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.501.55$1.533.3%9.8K0.2415.0K
$145.00Jul 172.752.80$2.781.8%9.6K0.397.0K
$142.00Jul 173.904.00$3.952.5%5.4K0.501.9K
$160.00Jul 170.450.50$0.4810.4%5.4K0.0914.3K
$140.00Jul 174.905.00$4.952.0%4.7K0.586.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 173.203.30$3.253.1%9.3K0.4214.4K
$135.00Jul 171.451.50$1.483.4%9.3K0.2425.8K
$130.00Jul 170.550.65$0.6016.7%4.3K0.1116.3K
$125.00Jul 170.250.30$0.2817.9%2.9K0.068.4K
$145.00Jul 176.006.10$6.051.7%2.8K0.6110.2K

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 15.4%, max 32.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 28108.7%84.4%28.7%1.1K10.3K
$167.50Jul 17Aug 28105.5%84.0%25.5%2583.4K
$123.00Jul 17Jul 2489.3%73.5%21.6%311
$165.00Jul 17Aug 28101.3%84.0%20.6%95914.8K
$115.00Jul 17Aug 21105.4%89.2%18.2%267
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$116.00Jul 17Jul 31101.5%76.5%32.6%140--
$118.00Jul 17Jul 3198.1%75.9%29.3%21--
$170.00Jul 17Aug 28108.7%84.4%28.7%1407.3K
$117.00Jul 17Jul 3197.8%76.3%28.1%140--
$119.00Jul 17Jul 2497.8%76.4%28.0%142156

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 281 found (best R:R 15.67, avg 2.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$157.50$160.00Jul 17$0.15$2.35$0.1515.67$157.65
$167.50$170.00Jul 24$0.15$2.35$0.1515.67$167.65
$165.00$167.50Jul 24$0.17$2.33$0.1713.71$165.17
$155.00$157.50Jul 17$0.20$2.30$0.2011.50$155.20
$167.50$170.00Jul 31$0.23$2.27$0.239.87$167.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$129.00$128.00Jul 17$0.10$0.90$0.109.00$128.90
$125.00$124.00Jul 24$0.12$0.88$0.127.33$124.88
$118.00$117.00Jul 31$0.12$0.88$0.127.33$117.88
$131.00$130.00Jul 17$0.13$0.87$0.136.69$130.87
$124.00$123.00Jul 24$0.13$0.87$0.136.69$123.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 360 found (best R:R 24.00, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$121.00Jul 17$0.90$0.90$0.109.00$120.90
$139.00$140.00Aug 28$0.90$0.90$0.109.00$139.90
$121.00$122.00Jul 17$0.85$0.85$0.155.67$121.85
$125.00$130.00Jul 31$4.25$4.25$0.755.67$129.25
$125.00$128.00Jul 24$2.45$2.45$0.554.45$127.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$162.50$160.00Jul 17$2.40$2.40$0.1024.00$160.10
$170.00$167.50Aug 7$2.40$2.40$0.1024.00$167.60
$170.00$167.50Aug 14$2.40$2.40$0.1024.00$167.60
$170.00$167.50Jul 24$2.30$2.30$0.2011.50$167.70
$155.00$152.50Jul 17$2.25$2.25$0.259.00$152.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $1.74, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Jul 24$0.6593.8%75.6%
$170.00Jul 17Jul 24$0.75108.7%83.8%
$167.50Jul 17Jul 24$0.85105.5%82.1%
$165.00Jul 17Jul 24$0.98101.3%80.3%
$132.00Jul 17Jul 24$1.1578.3%70.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.35105.3%79.7%
$116.00Jul 17Jul 24$0.40101.5%78.9%
$117.00Jul 17Jul 24$0.4597.8%78.0%
$118.00Jul 17Jul 24$0.4798.1%76.9%
$170.00Jul 17Jul 24$0.50108.7%83.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 5.75% of stock, avg 16.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$141.00Jul 17$4.45$3.70$8.15$132.85$149.155.75%
$140.00Jul 17$4.95$3.25$8.20$131.80$148.205.79%
$142.00Jul 17$3.95$4.25$8.20$133.80$150.205.79%
$139.00Jul 17$5.55$2.80$8.35$130.65$147.355.89%
$143.00Jul 17$3.55$4.80$8.35$134.65$151.355.89%
$138.00Jul 17$6.15$2.40$8.55$129.45$146.556.03%
$144.00Jul 17$3.15$5.40$8.55$135.45$152.556.03%
$145.00Jul 17$2.78$6.05$8.83$136.17$153.836.23%
$137.00Jul 17$6.80$2.05$8.85$128.15$145.856.25%
$146.00Jul 17$2.45$6.70$9.15$136.85$155.156.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 3.22% of stock, avg 13.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$147.00$138.00Jul 17$2.17$2.40$4.57$133.43$151.57
$146.00$138.00Jul 17$2.45$2.40$4.85$133.15$150.85
$147.00$139.00Jul 17$2.17$2.80$4.97$134.03$151.97
$145.00$138.00Jul 17$2.78$2.40$5.18$132.82$150.18
$146.00$139.00Jul 17$2.45$2.80$5.25$133.75$151.25
$147.00$140.00Jul 17$2.17$3.25$5.42$134.58$152.42
$144.00$138.00Jul 17$3.15$2.40$5.55$132.45$149.55
$145.00$139.00Jul 17$2.78$2.80$5.58$133.42$150.58
$146.00$140.00Jul 17$2.45$3.25$5.70$134.30$151.70
$147.00$141.00Jul 17$2.17$3.70$5.87$135.13$152.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 281 found (best R:R 24.00, avg credit $1.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 7$4.80$0.2024.00$115.20$129.80
120/125130/135Aug 14$4.60$0.4011.50$120.40$134.60
150/155160/165Aug 21$4.60$0.4011.50$150.40$164.60
121/123125/130Jul 31$4.59$0.4111.20$118.41$129.59
120/125130/135Aug 21$4.55$0.4510.11$120.45$134.55
130/135140/145Aug 21$4.55$0.4510.11$130.45$144.55
118/120125/130Jul 31$4.53$0.479.64$115.47$129.53
125/126130/131Jul 24$0.90$0.109.00$125.10$130.90
125/126131/132Jul 24$0.90$0.109.00$125.10$131.90
125/126134/135Jul 24$0.90$0.109.00$125.10$134.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 14$0.05$4.9599.00
$155.00$157.50$160.00Jul 17$0.05$2.4549.00
$157.50$160.00$162.50Jul 17$0.05$2.4549.00
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
$155.00$157.50$160.00Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$162.50$165.00Jul 17$0.05$2.4549.00
$165.00$167.50$170.00Jul 24$0.05$2.4549.00
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
$157.50$160.00$162.50Jul 31$0.10$2.4024.00
$157.50$160.00$162.50Aug 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. 59 found (best net $-1.95, 59 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$167.50$170.001:2Jul 17-$0.18$2.32
$165.00$167.501:2Jul 17-$0.24$2.26
$162.50$165.001:2Jul 17-$0.26$2.24
$160.00$162.501:2Jul 17-$0.28$2.22
$157.50$160.001:2Jul 17-$0.33$2.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 7-$1.95$3.05
$125.00$120.001:2Aug 7-$2.70$2.30
$120.00$115.001:2Aug 14-$2.95$2.05
$130.00$125.001:2Aug 7-$3.70$1.30
$120.00$115.001:2Aug 21-$3.75$1.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 106 found (best yield 11.15%, avg 4.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$142.00Aug 28$15.800.550.2%11.15%11.35%511
$143.00Aug 28$15.600.540.9%11.01%11.92%42
$144.00Aug 28$15.200.541.6%10.73%12.34%1231
$145.00Aug 28$14.500.532.3%10.23%12.55%1151
$146.00Aug 28$14.400.523.0%10.16%13.19%2--
$145.00Aug 21$13.800.522.3%9.74%12.06%6903.2K
$147.00Aug 28$13.800.513.7%9.74%13.47%--12
$142.00Aug 14$13.700.540.2%9.67%9.87%723
$148.00Aug 28$13.400.504.4%9.46%13.89%212
$143.00Aug 14$13.300.530.9%9.39%10.30%1224

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 119,549
Total Puts 94,581
Put/Call Ratio 0.79
Net Difference 24,968

Prior's Put/Call Breakdown

Total Calls 135,951
Total Puts 181,746
Put/Call Ratio 1.34
Net Difference -45,795

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