Tour v330
SPCX
SPACE EX TECH SPACEX A
$140.79 +1.19%
(7/14 12:25) ◀
|
Tuesday, July 14, 2026 (12:30pm)
January 2026
|
▶ (7/14 12:35)
◀ 7/14 12:30 ▶

Option Volume

Detail
ℹ
Current (07/14 12:30pm) 226,914
Calls: 125,570 (55%)
Puts: 101,344 (45%)
Prior (07/13) 336,492
Calls: 143,943 (43%)
Puts: 192,549 (57%)
Current vs Prior -32.56%
Calls: -12.76% (Calls)
Puts: -47.37% (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 -67.44%
Calls: -68.35%
Puts: -66.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 12:30pm) $182.01M
Calls: $66.84M (37%)
Puts: $115.17M (63%)
Prior (07/13) $254.11M
Calls: $73.15M (29%)
Puts: $180.96M (71%)
Current vs Prior -28.37%
Calls: -8.62%
Puts: -36.36%
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 -56.06%
Calls: -59.82%
Puts: -53.54%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 12:30pm) 0.81
Prior (07/13) 1.34
Current vs Prior -39.67%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -1.05%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 12:30pm) 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% | 9.77%6.14% | 23.76%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -11.87% | -6.93%-11.87% | -1.02%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -15.25% | -14.01%-41.99% | -5.51%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -11.87% | -6.93%-11.87% | -1.02%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.43% | 3.56%
Calls: 4.44% | 5.63%
Puts: 2.41% | 1.50%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -16.95% | -35.97%
Prior 7-Day Avg 5.71% | 4.70%
Calls: 5.85% | 4.29%
Puts: 5.57% | 5.11%
Current vs 7-Day Avg -39.91% | -24.32%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($115.17M). 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
12:30BEARISHBULLISHBULLISH
12:25BEARISHBULLISHBULLISH
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 363 of results (avg 4.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2115.7015.80$15.750.6%3680.561.4K
$145.00Aug 2113.4013.60$13.501.5%6910.513.2K
$141.00Jul 246.506.60$6.551.5%4230.52456
$146.00Jul 316.506.60$6.551.5%280.4441
$135.00Aug 2118.0018.30$18.151.7%2030.61438
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2114.9015.00$14.950.7%5610.4414.2K
$135.00Aug 2112.4012.50$12.450.8%8590.3918.5K
$130.00Aug 2110.2010.30$10.251.0%2790.3412.3K
$145.00Aug 2117.6017.80$17.701.1%5770.4910.5K
$155.00Aug 2123.9024.20$24.051.2%470.5913.8K

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
$165.00Jul 170.250.30$0.2817.9%9760.0514.8K
$162.50Jul 170.300.35$0.3215.6%6890.061.8K
$160.00Jul 170.400.45$0.4311.6%5.5K0.0814.3K
$157.50Jul 170.550.60$0.578.8%3.5K0.106.0K
$155.00Jul 170.700.75$0.736.8%4.2K0.1310.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$124.00Jul 170.250.30$0.2817.9%400.06--
$125.00Jul 170.300.35$0.3215.6%3.0K0.068.4K
$113.00Jul 240.350.40$0.3813.2%--0.0416
$127.00Jul 170.400.45$0.4311.6%550.08--
$114.00Jul 240.400.45$0.4311.6%--0.0525

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 184 found (avg delta 0.66, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1725.4026.30$25.853.5%10.9811
$120.00Jul 1720.6021.40$21.003.8%140.97633
$121.00Jul 1719.7020.50$20.104.0%50.96--
$122.00Jul 1718.8019.60$19.204.2%90.96--
$123.00Jul 1717.8018.80$18.305.5%260.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 1726.2027.30$26.754.1%70.931.3K
$165.00Jul 1723.9024.80$24.353.7%2310.936.8K
$162.50Jul 1721.4022.30$21.854.1%250.921.4K
$160.00Jul 1719.3019.90$19.603.1%8180.9113.7K
$157.50Jul 1716.6017.40$17.004.7%380.891.4K

Most actively traded options today. High liquidity = easy entry/exit. 392 active (total vol 151.9K, top 11.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.301.35$1.333.8%10.2K0.2215.0K
$145.00Jul 172.402.50$2.454.1%9.8K0.367.0K
$142.00Jul 173.503.60$3.552.8%5.5K0.471.9K
$160.00Jul 170.400.45$0.4311.6%5.5K0.0814.3K
$140.00Jul 174.404.60$4.504.4%4.8K0.556.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 171.701.75$1.732.9%11.0K0.2725.8K
$140.00Jul 173.603.70$3.652.7%9.5K0.4514.4K
$130.00Jul 170.700.75$0.736.8%4.4K0.1316.3K
$125.00Jul 170.300.35$0.3215.6%3.0K0.068.4K
$145.00Jul 176.506.70$6.603.0%2.9K0.6410.2K

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 13.6%, max 30.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$167.50Jul 17Aug 28105.0%83.4%25.9%3963.4K
$165.00Jul 17Aug 28101.5%83.4%21.7%99214.8K
$123.00Jul 17Jul 2488.3%73.4%20.4%311
$162.50Jul 17Aug 2897.0%83.2%16.6%6901.8K
$115.00Jul 17Aug 21102.9%88.4%16.4%267
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$118.00Jul 17Jul 3199.1%76.0%30.4%34--
$116.00Jul 17Jul 3199.0%76.9%28.9%140--
$167.50Jul 17Aug 28105.0%83.4%25.9%101.3K
$119.00Jul 17Jul 2495.1%75.8%25.4%142156
$117.00Jul 17Jul 3195.2%76.1%25.2%140--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 282 found (best R:R 21.73, avg 2.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$162.50Jul 17$0.11$2.39$0.1121.73$160.11
$157.50$160.00Jul 17$0.14$2.36$0.1416.86$157.64
$165.00$167.50Jul 24$0.15$2.35$0.1515.67$165.15
$155.00$157.50Jul 17$0.16$2.34$0.1614.62$155.16
$162.50$165.00Jul 24$0.19$2.31$0.1912.16$162.69
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
$129.00$128.00Jul 17$0.12$0.88$0.127.33$128.88
$131.00$130.00Jul 17$0.12$0.88$0.127.33$130.88
$122.00$121.00Jul 24$0.12$0.88$0.127.33$121.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 352 found (best R:R 32.33, avg 1.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Jul 17$4.85$4.85$0.1532.33$119.85
$125.00$127.00Jul 17$1.85$1.85$0.1512.33$126.85
$120.00$121.00Jul 17$0.90$0.90$0.109.00$120.90
$122.00$123.00Jul 17$0.90$0.90$0.109.00$122.90
$124.00$125.00Jul 17$0.85$0.85$0.155.67$124.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$167.50$165.00Jul 17$2.40$2.40$0.1024.00$165.10
$167.50$165.00Jul 24$2.40$2.40$0.1024.00$165.10
$165.00$162.50Jul 31$2.30$2.30$0.2011.50$162.70
$162.50$160.00Aug 14$2.30$2.30$0.2011.50$160.20
$150.00$149.00Jul 17$0.90$0.90$0.109.00$149.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $1.81, cheapest $0.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Jul 17Jul 24$0.85105.0%83.4%
$165.00Jul 17Jul 24$0.95101.5%81.3%
$120.00Jul 17Jul 24$1.0091.0%74.9%
$162.50Jul 17Jul 24$1.1097.0%79.6%
$160.00Jul 17Jul 24$1.2494.4%78.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.40102.9%79.8%
$116.00Jul 17Jul 24$0.4599.0%78.9%
$117.00Jul 17Jul 24$0.4995.2%77.7%
$118.00Jul 17Jul 24$0.5099.1%76.5%
$119.00Jul 17Jul 24$0.5795.1%75.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 5.79% of stock, avg 16.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$139.00Jul 17$5.00$3.15$8.15$130.85$147.155.79%
$140.00Jul 17$4.50$3.65$8.15$131.85$148.155.79%
$141.00Jul 17$4.00$4.15$8.15$132.85$149.155.79%
$142.00Jul 17$3.55$4.70$8.25$133.75$150.255.86%
$138.00Jul 17$5.60$2.75$8.35$129.65$146.355.93%
$143.00Jul 17$3.15$5.30$8.45$134.55$151.456.00%
$137.00Jul 17$6.20$2.38$8.58$128.42$145.586.09%
$144.00Jul 17$2.78$5.95$8.73$135.27$152.736.20%
$136.00Jul 17$6.90$2.03$8.93$127.07$144.936.34%
$145.00Jul 17$2.45$6.60$9.05$135.95$154.056.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.22% of stock, avg 13.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$146.00$137.00Jul 17$2.15$2.38$4.53$132.47$150.53
$145.00$137.00Jul 17$2.45$2.38$4.83$132.17$149.83
$146.00$138.00Jul 17$2.15$2.75$4.90$133.10$150.90
$144.00$137.00Jul 17$2.78$2.38$5.16$131.84$149.16
$145.00$138.00Jul 17$2.45$2.75$5.20$132.80$150.20
$146.00$139.00Jul 17$2.15$3.15$5.30$133.70$151.30
$143.00$137.00Jul 17$3.15$2.38$5.53$131.47$148.53
$144.00$138.00Jul 17$2.78$2.75$5.53$132.47$149.53
$145.00$139.00Jul 17$2.45$3.15$5.60$133.40$150.60
$146.00$140.00Jul 17$2.15$3.65$5.80$134.20$151.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 272 found (best R:R 32.33, avg credit $1.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 14$4.85$0.1532.33$115.15$129.85
120/125130/135Aug 21$4.60$0.4011.50$120.40$134.60
145/150155/160Aug 21$4.55$0.4510.11$145.45$159.55
126/127130/131Jul 24$0.90$0.109.00$126.10$130.90
126/127133/134Jul 24$0.90$0.109.00$126.10$133.90
123/124134/135Jul 31$0.90$0.109.00$123.10$134.90
115/120125/130Aug 21$4.50$0.509.00$115.50$129.50
150/155160/165Aug 21$4.50$0.509.00$150.50$164.50
136/137141/142Aug 28$0.90$0.109.00$136.10$141.90
121/123125/130Jul 31$4.45$0.558.09$118.55$129.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$162.50$165.00$167.50Aug 7$0.05$2.4549.00
$125.00$130.00$135.00Aug 21$0.10$4.9049.00
$160.00$162.50$165.00Aug 28$0.05$2.4549.00
$160.00$162.50$165.00Jul 24$0.06$2.4440.67
$160.00$162.50$165.00Jul 17$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.15$4.8532.33
$160.00$162.50$165.00Aug 7$0.10$2.4024.00
$152.50$155.00$157.50Aug 14$0.10$2.4024.00
$115.00$120.00$125.00Aug 21$0.20$4.8024.00
$120.00$125.00$130.00Aug 28$0.20$4.8024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-2.00, 54 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$167.501:2Jul 17-$0.18$2.32
$160.00$162.501:2Jul 17-$0.21$2.29
$162.50$165.001:2Jul 17-$0.24$2.26
$157.50$160.001:2Jul 17-$0.29$2.21
$155.00$157.501:2Jul 17-$0.41$2.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 7-$2.00$3.00
$125.00$120.001:2Aug 7-$2.80$2.20
$120.00$115.001:2Aug 14-$3.05$1.95
$120.00$115.001:2Aug 21-$3.75$1.25
$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. 106 found (best yield 11.36%, avg 4.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$141.00Aug 28$16.000.560.1%11.36%11.51%1025
$142.00Aug 28$15.500.550.9%11.01%11.87%511
$143.00Aug 28$15.200.541.6%10.80%12.37%42
$144.00Aug 28$14.700.532.3%10.44%12.72%1231
$145.00Aug 28$14.300.523.0%10.16%13.15%1151
$141.00Aug 14$13.900.550.1%9.87%10.02%723
$146.00Aug 28$13.900.513.7%9.87%13.57%2--
$147.00Aug 28$13.600.514.4%9.66%14.07%--12
$145.00Aug 21$13.400.513.0%9.52%12.51%6913.2K
$142.00Aug 14$13.300.540.9%9.45%10.31%823

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 125,570
Total Puts 101,344
Put/Call Ratio 0.81
Net Difference 24,226

Prior's Put/Call Breakdown

Total Calls 143,943
Total Puts 192,549
Put/Call Ratio 1.34
Net Difference -48,606

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