Tour v330
SPCX
SPACE EX TECH SPACEX A
$141.27 +1.53%
(7/14 12:15) ◀
|
Tuesday, July 14, 2026 (12:20pm)
January 2026
|
▶ (7/14 12:25)
◀ 7/14 12:20 ▶

Option Volume

Detail
ℹ
Current (07/14 12:20pm) 220,204
Calls: 122,986 (56%)
Puts: 97,218 (44%)
Prior (07/13) 326,507
Calls: 140,675 (43%)
Puts: 185,832 (57%)
Current vs Prior -32.56%
Calls: -12.57% (Calls)
Puts: -47.69% (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 -68.41%
Calls: -69.00%
Puts: -67.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 12:20pm) $176.28M
Calls: $66.70M (38%)
Puts: $109.58M (62%)
Prior (07/13) $240.94M
Calls: $73.76M (31%)
Puts: $167.19M (69%)
Current vs Prior -26.84%
Calls: -9.57%
Puts: -34.46%
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 -57.45%
Calls: -59.90%
Puts: -55.80%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 12:20pm) 0.79
Prior (07/13) 1.32
Current vs Prior -40.16%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -3.08%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 12:20pm) 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 6.09% | 9.73%6.09% | 23.82%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -12.68% | -7.24%-12.68% | -0.77%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -16.03% | -14.31%-42.53% | -5.27%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -12.68% | -7.24%-12.68% | -0.77%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.65% | 3.65%
Calls: 4.76% | 4.44%
Puts: 4.55% | 2.86%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior +12.59% | -34.35%
Prior 7-Day Avg 5.71% | 4.70%
Calls: 5.85% | 4.29%
Puts: 5.57% | 5.11%
Current vs 7-Day Avg -18.54% | -22.41%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($109.58M). P/C ratio dropping 40% - 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
12:20BEARISHBULLISHBULLISH
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 4.6%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2111.7011.90$11.801.7%3250.4611.9K
$138.00Jul 175.805.90$5.851.7%5870.641.2K
$139.00Jul 175.205.30$5.251.9%5970.601.0K
$145.00Jul 172.552.60$2.581.9%9.6K0.377.0K
$135.00Jul 2410.0010.20$10.102.0%440.67260
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 318.008.10$8.051.2%2920.452.4K
$140.00Aug 2114.7014.90$14.801.4%5290.4414.2K
$142.00Aug 712.6012.80$12.701.6%2560.4732
$145.00Aug 2117.4017.70$17.551.7%5760.4910.5K
$147.00Aug 1417.3017.60$17.451.7%20.5269

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.61, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 170.350.40$0.3813.2%6880.071.8K
$160.00Jul 170.450.50$0.4810.4%5.4K0.0914.3K
$157.50Jul 170.550.60$0.578.8%3.3K0.106.0K
$155.00Jul 170.750.80$0.786.4%4.1K0.1410.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.250.30$0.2817.9%3.0K0.068.4K
$126.00Jul 170.300.35$0.3215.6%2300.07--
$127.00Jul 170.350.40$0.3813.2%480.08--
$115.00Jul 240.400.45$0.4311.6%270.05749
$129.00Jul 170.500.55$0.539.4%2370.10--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 184 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1725.4027.00$26.206.1%11.0011
$120.00Jul 1721.2021.90$21.553.2%111.00633
$121.00Jul 1720.0021.00$20.504.9%20.94--
$122.00Jul 1718.7019.70$19.205.2%90.94--
$123.00Jul 1718.1018.80$18.453.8%260.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 1726.0026.80$26.403.0%60.961.3K
$165.00Jul 1723.8024.30$24.052.1%2310.946.8K
$162.50Jul 1721.1021.90$21.503.7%250.931.4K
$160.00Jul 1719.0019.50$19.252.6%8150.9113.7K
$157.50Jul 1716.1017.20$16.656.6%380.901.4K

Most actively traded options today. High liquidity = easy entry/exit. 391 active (total vol 146.9K, top 10.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.351.40$1.383.6%10.1K0.2315.0K
$145.00Jul 172.552.60$2.581.9%9.6K0.377.0K
$142.00Jul 173.603.80$3.705.4%5.5K0.481.9K
$160.00Jul 170.450.50$0.4810.4%5.4K0.0914.3K
$140.00Jul 174.604.80$4.704.3%4.8K0.566.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 171.501.60$1.556.5%9.4K0.2525.8K
$140.00Jul 173.303.50$3.405.9%9.4K0.4414.4K
$130.00Jul 170.600.70$0.6515.4%4.3K0.1216.3K
$125.00Jul 170.250.30$0.2817.9%3.0K0.068.4K
$145.00Jul 176.206.40$6.303.2%2.8K0.6310.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 14.7%, max 31.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$167.50Jul 17Aug 28103.4%83.5%23.9%2623.4K
$165.00Jul 17Aug 28101.6%83.5%21.8%97714.8K
$123.00Jul 17Jul 2487.6%73.5%19.3%311
$162.50Jul 17Aug 2898.4%83.3%18.2%6891.8K
$115.00Jul 17Aug 21104.0%88.8%17.1%267
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$118.00Jul 17Jul 31100.3%76.2%31.5%33--
$116.00Jul 17Jul 31100.2%77.0%30.1%140--
$119.00Jul 17Jul 2496.3%76.1%26.5%142156
$117.00Jul 17Jul 3196.4%77.1%25.0%140--
$121.00Jul 17Jul 3193.7%75.1%24.8%31--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 278 found (best R:R 15.67, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$167.50Jul 24$0.15$2.35$0.1515.67$165.15
$155.00$157.50Jul 17$0.21$2.29$0.2110.90$155.21
$162.50$165.00Jul 24$0.23$2.27$0.239.87$162.73
$152.50$155.00Jul 17$0.24$2.26$0.249.42$152.74
$160.00$162.50Jul 24$0.25$2.25$0.259.00$160.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$123.00$122.00Jul 24$0.10$0.90$0.109.00$122.90
$116.00$115.00Jul 31$0.10$0.90$0.109.00$115.90
$118.00$117.00Jul 31$0.10$0.90$0.109.00$117.90
$130.00$129.00Jul 17$0.12$0.88$0.127.33$129.88
$124.00$123.00Jul 24$0.12$0.88$0.127.33$123.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 347 found (best R:R 15.67, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Jul 17$4.65$4.65$0.3513.29$119.65
$125.00$130.00Jul 31$4.35$4.35$0.656.69$129.35
$138.00$139.00Aug 14$0.85$0.85$0.155.67$138.85
$146.00$147.00Aug 14$0.85$0.85$0.155.67$146.85
$148.00$149.00Aug 28$0.85$0.85$0.155.67$148.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$167.50$165.00Jul 17$2.35$2.35$0.1515.67$165.15
$155.00$152.50Jul 17$2.30$2.30$0.2011.50$152.70
$157.50$155.00Jul 24$2.30$2.30$0.2011.50$155.20
$160.00$157.50Jul 31$2.30$2.30$0.2011.50$157.70
$162.50$160.00Jul 17$2.25$2.25$0.259.00$160.25

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$0.5592.3%76.0%
$167.50Jul 17Jul 24$0.87103.4%82.7%
$165.00Jul 17Jul 24$0.95101.6%80.6%
$125.00Jul 17Jul 24$1.1084.7%72.7%
$132.00Jul 17Jul 24$1.1077.4%70.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.35104.0%78.8%
$116.00Jul 17Jul 24$0.42100.2%78.9%
$117.00Jul 17Jul 24$0.4796.4%77.9%
$118.00Jul 17Jul 24$0.47100.3%76.7%
$119.00Jul 17Jul 24$0.5596.3%76.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 5.73% of stock, avg 16.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Jul 17$4.70$3.40$8.10$131.90$148.105.73%
$141.00Jul 17$4.20$3.90$8.10$132.90$149.105.73%
$142.00Jul 17$3.70$4.40$8.10$133.90$150.105.73%
$139.00Jul 17$5.25$2.95$8.20$130.80$147.205.80%
$143.00Jul 17$3.30$5.00$8.30$134.70$151.305.88%
$138.00Jul 17$5.85$2.55$8.40$129.60$146.405.95%
$144.00Jul 17$2.95$5.60$8.55$135.45$152.556.05%
$137.00Jul 17$6.45$2.17$8.62$128.38$145.626.10%
$145.00Jul 17$2.58$6.30$8.88$136.12$153.886.29%
$136.00Jul 17$7.15$1.85$9.00$127.00$145.006.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.15% of stock, avg 13.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$146.00$137.00Jul 17$2.28$2.17$4.45$132.55$150.45
$145.00$137.00Jul 17$2.58$2.17$4.75$132.25$149.75
$146.00$138.00Jul 17$2.28$2.55$4.83$133.17$150.83
$144.00$137.00Jul 17$2.95$2.17$5.12$131.88$149.12
$145.00$138.00Jul 17$2.58$2.55$5.13$132.87$150.13
$146.00$139.00Jul 17$2.28$2.95$5.23$133.77$151.23
$143.00$137.00Jul 17$3.30$2.17$5.47$131.53$148.47
$144.00$138.00Jul 17$2.95$2.55$5.50$132.50$149.50
$145.00$139.00Jul 17$2.58$2.95$5.53$133.47$150.53
$146.00$140.00Jul 17$2.28$3.40$5.68$134.32$151.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 265 found (best R:R 26.78, avg credit $2.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 7$4.82$0.1826.78$115.18$129.82
121/123125/130Jul 31$4.70$0.3015.67$118.30$129.70
118/120125/130Jul 31$4.65$0.3513.29$115.35$129.65
150/155160/165Aug 21$4.60$0.4011.50$150.40$164.60
123/124125/130Jul 31$4.55$0.4510.11$119.45$129.55
115/120125/130Aug 14$4.55$0.4510.11$115.45$129.55
115/120125/130Aug 21$4.55$0.4510.11$115.45$129.55
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
122/123133/134Jul 24$0.90$0.109.00$122.10$133.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 24$0.05$2.4549.00
$152.50$155.00$157.50Jul 31$0.05$2.4549.00
$157.50$160.00$162.50Aug 7$0.05$2.4549.00
$160.00$162.50$165.00Jul 31$0.06$2.4440.67
$150.00$152.50$155.00Jul 24$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 14$0.20$4.8024.00
$140.00$145.00$150.00Aug 21$0.20$4.8024.00
$115.00$120.00$125.00Aug 28$0.20$4.8024.00
$116.00$117.00$118.00Jul 17$0.05$0.9519.00
$133.00$134.00$135.00Jul 17$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-1.96, 55 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$167.501:2Jul 17-$0.16$2.34
$162.50$165.001:2Jul 17-$0.22$2.28
$160.00$162.501:2Jul 17-$0.28$2.22
$155.00$157.501:2Jul 17-$0.36$2.14
$157.50$160.001:2Jul 17-$0.39$2.11
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 7-$1.96$3.04
$125.00$120.001:2Aug 7-$2.65$2.35
$120.00$115.001:2Aug 14-$2.85$2.15
$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 10.97%, avg 4.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$142.00Aug 28$15.500.550.5%10.97%11.49%511
$143.00Aug 28$15.400.541.2%10.90%12.13%42
$144.00Aug 28$14.900.531.9%10.55%12.48%1231
$145.00Aug 28$14.500.522.6%10.26%12.90%1151
$146.00Aug 28$14.100.523.4%9.98%13.33%2--
$147.00Aug 28$13.700.514.1%9.70%13.75%--12
$145.00Aug 21$13.600.512.6%9.63%12.27%6913.2K
$142.00Aug 14$13.500.540.5%9.56%10.07%823
$143.00Aug 14$13.100.531.2%9.27%10.50%1224
$148.00Aug 28$13.100.504.8%9.27%14.04%212

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 122,986
Total Puts 97,218
Put/Call Ratio 0.79
Net Difference 25,768

Prior's Put/Call Breakdown

Total Calls 140,675
Total Puts 185,832
Put/Call Ratio 1.32
Net Difference -45,157

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