Tour v330
SPCX
SPACE EX TECH SPACEX A
$141.56 +1.74%
(7/14 12:10) ◀
|
Tuesday, July 14, 2026 (12:15pm)
January 2026
|
▶ (7/14 12:20)
◀ 7/14 12:15 ▶

Option Volume

Detail
ℹ
Current (07/14 12:15pm) 217,634
Calls: 121,699 (56%)
Puts: 95,935 (44%)
Prior (07/13) 322,606
Calls: 138,375 (43%)
Puts: 184,231 (57%)
Current vs Prior -32.54%
Calls: -12.05% (Calls)
Puts: -47.93% (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 -68.77%
Calls: -69.32%
Puts: -68.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 12:15pm) $174.75M
Calls: $66.75M (38%)
Puts: $108.00M (62%)
Prior (07/13) $237.75M
Calls: $73.70M (31%)
Puts: $164.05M (69%)
Current vs Prior -26.50%
Calls: -9.42%
Puts: -34.17%
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 -57.82%
Calls: -59.87%
Puts: -56.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 12:15pm) 0.79
Prior (07/13) 1.33
Current vs Prior -40.79%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -3.35%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 12:15pm) 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 6.11% | 9.72%6.11% | 23.81%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -12.33% | -7.41%-12.33% | -0.81%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -15.70% | -14.46%-42.30% | -5.30%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -12.33% | -7.41%-12.33% | -0.81%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.48% | 3.63%
Calls: 2.30% | 4.32%
Puts: 4.65% | 2.94%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -15.74% | -34.71%
Prior 7-Day Avg 5.71% | 4.70%
Calls: 5.85% | 4.29%
Puts: 5.57% | 5.11%
Current vs 7-Day Avg -39.04% | -22.84%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($108.00M). 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
12:15BEARISHBULLISHBULLISH
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 357 of results (avg 4.4%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2111.8012.00$11.901.7%3250.4711.9K
$145.00Jul 172.652.70$2.681.9%9.6K0.397.0K
$150.00Aug 1410.6010.80$10.701.9%770.45299
$155.00Aug 2110.1010.30$10.202.0%2190.428.3K
$140.00Jul 174.804.90$4.852.1%4.8K0.586.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2117.3017.50$17.401.1%5750.4810.5K
$146.00Aug 714.7014.90$14.801.4%100.51437
$140.00Aug 2114.6014.80$14.701.4%5220.4314.2K
$155.00Jul 1714.2014.40$14.301.4%3300.867.5K
$143.00Aug 713.0013.20$13.101.5%30.48161

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.56, 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%9510.0614.8K
$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%3.3K0.116.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.250.30$0.2817.9%3.0K0.068.4K
$126.00Jul 170.300.35$0.3215.6%2290.07--
$127.00Jul 170.350.40$0.3813.2%460.07--
$128.00Jul 170.400.45$0.4311.6%510.09--
$115.00Jul 240.400.45$0.4311.6%270.05749

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 182 found (avg delta 0.67, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1726.3027.00$26.652.6%10.9911
$120.00Jul 1721.4022.00$21.702.8%110.97633
$121.00Jul 1720.4021.10$20.753.4%20.97--
$122.00Jul 1719.4020.60$20.006.0%90.96--
$123.00Jul 1718.4019.60$19.006.3%260.96--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 1725.6026.50$26.053.5%60.931.3K
$165.00Jul 1723.2024.00$23.603.4%2310.936.8K
$162.50Jul 1721.0021.60$21.302.8%250.921.4K
$160.00Jul 1718.7019.10$18.902.1%8150.9113.7K
$157.50Jul 1716.0016.80$16.404.9%380.891.4K

Most actively traded options today. High liquidity = easy entry/exit. 391 active (total vol 145.3K, top 10.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.401.45$1.423.5%10.0K0.2415.0K
$145.00Jul 172.652.70$2.681.9%9.6K0.397.0K
$142.00Jul 173.803.90$3.852.6%5.4K0.501.9K
$160.00Jul 170.450.50$0.4810.4%5.4K0.0914.3K
$140.00Jul 174.804.90$4.852.1%4.8K0.586.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 173.203.30$3.253.1%9.3K0.4214.4K
$135.00Jul 171.501.55$1.533.3%9.3K0.2425.8K
$130.00Jul 170.600.65$0.637.9%4.3K0.1216.3K
$125.00Jul 170.250.30$0.2817.9%3.0K0.068.4K
$145.00Jul 176.106.20$6.151.6%2.8K0.6210.2K

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 14.6%, max 33.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$167.50Jul 17Aug 28106.1%83.7%26.7%2583.4K
$165.00Jul 17Aug 28101.9%83.7%21.8%96714.8K
$123.00Jul 17Jul 2488.8%73.7%20.6%311
$115.00Jul 17Aug 21105.0%88.9%18.1%267
$162.50Jul 17Aug 2896.9%84.0%15.4%6771.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$118.00Jul 17Jul 31101.4%75.8%33.7%33--
$116.00Jul 17Jul 31101.2%76.9%31.6%140--
$119.00Jul 17Jul 2497.4%76.0%28.0%142156
$117.00Jul 17Jul 3197.4%76.6%27.1%140--
$167.50Jul 17Aug 28106.1%83.7%26.7%61.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 277 found (best R:R 15.67, avg 2.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$157.50$160.00Jul 17$0.15$2.35$0.1515.67$157.65
$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
$162.50$165.00Jul 24$0.20$2.30$0.2011.50$162.70
$152.50$155.00Jul 17$0.25$2.25$0.259.00$152.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$129.00$128.00Jul 17$0.10$0.90$0.109.00$128.90
$122.00$121.00Jul 24$0.10$0.90$0.109.00$121.90
$131.00$130.00Jul 17$0.12$0.88$0.127.33$130.88
$117.00$116.00Jul 31$0.12$0.88$0.127.33$116.88
$132.00$131.00Jul 17$0.13$0.87$0.136.69$131.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 345 found (best R:R 19.00, avg 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$127.00Jul 17$1.90$1.90$0.1019.00$126.90
$133.00$134.00Jul 24$0.85$0.85$0.155.67$133.85
$147.00$148.00Aug 14$0.85$0.85$0.155.67$147.85
$125.00$130.00Jul 31$4.10$4.10$0.904.56$129.10
$128.00$129.00Jul 17$0.80$0.80$0.204.00$128.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$162.50Jul 17$2.30$2.30$0.2011.50$162.70
$155.00$152.50Jul 17$2.25$2.25$0.259.00$152.75
$160.00$157.50Jul 24$2.25$2.25$0.259.00$157.75
$167.50$165.00Jul 24$2.20$2.20$0.307.33$165.30
$152.50$150.00Jul 17$2.15$2.15$0.356.14$150.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $1.79, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Jul 24$0.8593.4%76.0%
$167.50Jul 17Jul 24$0.85106.1%82.5%
$165.00Jul 17Jul 24$0.98101.9%80.7%
$162.50Jul 17Jul 24$1.1296.9%78.8%
$132.00Jul 17Jul 24$1.3077.6%70.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.35105.0%79.4%
$116.00Jul 17Jul 24$0.40101.2%78.6%
$117.00Jul 17Jul 24$0.4597.4%77.7%
$118.00Jul 17Jul 24$0.47101.4%77.3%
$119.00Jul 17Jul 24$0.5297.4%76.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 5.72% of stock, avg 16.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Jul 17$4.85$3.25$8.10$131.90$148.105.72%
$141.00Jul 17$4.35$3.75$8.10$132.90$149.105.72%
$142.00Jul 17$3.85$4.30$8.15$133.85$150.155.76%
$139.00Jul 17$5.40$2.85$8.25$130.75$147.255.83%
$143.00Jul 17$3.40$4.85$8.25$134.75$151.255.83%
$138.00Jul 17$6.00$2.48$8.48$129.52$146.485.99%
$144.00Jul 17$3.05$5.50$8.55$135.45$152.556.04%
$145.00Jul 17$2.68$6.15$8.83$136.17$153.836.24%
$137.00Jul 17$6.75$2.10$8.85$128.15$145.856.25%
$146.00Jul 17$2.35$6.80$9.15$136.85$155.156.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 3.14% of stock, avg 13.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$146.00$137.00Jul 17$2.35$2.10$4.45$132.55$150.45
$145.00$137.00Jul 17$2.68$2.10$4.78$132.22$149.78
$146.00$138.00Jul 17$2.35$2.48$4.83$133.17$150.83
$144.00$137.00Jul 17$3.05$2.10$5.15$131.85$149.15
$145.00$138.00Jul 17$2.68$2.48$5.16$132.84$150.16
$146.00$139.00Jul 17$2.35$2.85$5.20$133.80$151.20
$143.00$137.00Jul 17$3.40$2.10$5.50$131.50$148.50
$144.00$138.00Jul 17$3.05$2.48$5.53$132.47$149.53
$145.00$139.00Jul 17$2.68$2.85$5.53$133.47$150.53
$146.00$140.00Jul 17$2.35$3.25$5.60$134.40$151.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 267 found (best R:R 32.33, avg credit $1.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 7$4.85$0.1532.33$115.15$129.85
115/120125/130Aug 14$4.60$0.4011.50$115.40$129.60
120/125130/135Aug 14$4.55$0.4510.11$120.45$134.55
135/140145/150Aug 21$4.55$0.4510.11$135.45$149.55
125/126131/132Jul 24$0.90$0.109.00$125.10$131.90
128/129130/131Jul 24$0.90$0.109.00$128.10$130.90
120/121134/135Jul 31$0.90$0.109.00$120.10$134.90
125/126138/139Jul 31$0.90$0.109.00$125.10$138.90
135/136138/139Aug 7$0.90$0.109.00$135.10$138.90
134/135136/137Aug 14$0.90$0.109.00$134.10$136.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$155.00$157.50$160.00Jul 17$0.05$2.4549.00
$157.50$160.00$162.50Jul 17$0.05$2.4549.00
$152.50$155.00$157.50Jul 31$0.05$2.4549.00
$150.00$152.50$155.00Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 24$0.05$2.4549.00
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
$140.00$145.00$150.00Aug 21$0.15$4.8532.33
$115.00$120.00$125.00Aug 28$0.15$4.8532.33
$150.00$152.50$155.00Jul 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. 57 found (best net $-1.90, 57 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$155.00$157.501:2Jul 17-$0.43$2.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 7-$1.90$3.10
$125.00$120.001:2Aug 7-$2.70$2.30
$120.00$115.001:2Aug 14-$2.90$2.10
$120.00$115.001:2Aug 21-$3.70$1.30
$130.00$125.001:2Aug 7-$3.85$1.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 100 found (best yield 11.16%, avg 4.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$142.00Aug 28$15.800.550.3%11.16%11.47%511
$143.00Aug 28$15.600.541.0%11.02%12.04%42
$144.00Aug 28$15.000.531.7%10.60%12.32%1231
$145.00Aug 28$14.500.522.4%10.24%12.67%1151
$146.00Aug 28$14.200.523.1%10.03%13.17%2--
$145.00Aug 21$13.800.522.4%9.75%12.18%6913.2K
$147.00Aug 28$13.800.513.8%9.75%13.59%--12
$142.00Aug 14$13.700.540.3%9.68%9.99%723
$148.00Aug 28$13.400.504.5%9.47%14.02%212
$143.00Aug 14$13.300.531.0%9.40%10.41%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 121,699
Total Puts 95,935
Put/Call Ratio 0.79
Net Difference 25,764

Prior's Put/Call Breakdown

Total Calls 138,375
Total Puts 184,231
Put/Call Ratio 1.33
Net Difference -45,856

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