Tour v330
SPCX
SPACE EX TECH SPACEX A
$140.92 +1.28%
(7/14 12:30) ◀
|
Tuesday, July 14, 2026 (12:35pm)
January 2026
|
▶ (7/14 12:40)
◀ 7/14 12:35 ▶

Option Volume

Detail
ℹ
Current (07/14 12:35pm) 228,898
Calls: 126,785 (55%)
Puts: 102,113 (45%)
Prior (07/13) 339,888
Calls: 145,885 (43%)
Puts: 194,003 (57%)
Current vs Prior -32.65%
Calls: -13.09% (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 -67.16%
Calls: -68.04%
Puts: -65.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 12:35pm) $183.21M
Calls: $67.64M (37%)
Puts: $115.57M (63%)
Prior (07/13) $256.54M
Calls: $73.89M (29%)
Puts: $182.65M (71%)
Current vs Prior -28.59%
Calls: -8.46%
Puts: -36.73%
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 -55.78%
Calls: -59.34%
Puts: -53.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 12:35pm) 0.81
Prior (07/13) 1.33
Current vs Prior -39.44%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -1.25%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 12:35pm) 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% | 9.69%6.14% | 23.84%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -11.95% | -7.69%-11.95% | -0.67%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -15.33% | -14.72%-42.05% | -5.17%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -11.95% | -7.69%-11.95% | -0.67%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.54% | 3.64%
Calls: 2.20% | 4.26%
Puts: 4.88% | 3.03%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -14.29% | -34.53%
Prior 7-Day Avg 5.71% | 4.70%
Calls: 5.85% | 4.29%
Puts: 5.57% | 5.11%
Current vs 7-Day Avg -37.99% | -22.62%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($115.57M). P/C ratio dropping 39% - 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
12:35BEARISHBULLISHBULLISH
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 366 of results (avg 4.5%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Jul 245.705.80$5.751.7%2960.47787
$144.00Jul 172.802.85$2.831.8%9380.40--
$144.00Jul 245.305.40$5.351.9%870.45131
$146.00Jul 244.604.70$4.652.2%1440.41311
$148.00Aug 79.209.40$9.302.2%40.45105
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2117.6017.80$17.701.1%5870.4910.5K
$150.00Aug 2120.6020.90$20.751.4%7410.5419.1K
$160.00Aug 2127.3027.70$27.501.5%660.6316.8K
$140.00Aug 1413.6013.80$13.701.5%760.442.1K
$143.00Aug 713.3013.50$13.401.5%30.48161

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.59, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 170.250.30$0.2817.9%9890.0514.8K
$162.50Jul 170.300.35$0.3215.6%6920.061.8K
$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
$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
$128.00Jul 170.450.50$0.4810.4%550.09--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 185 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1725.4026.40$25.903.9%11.0011
$120.00Jul 1720.6021.50$21.054.3%141.00633
$121.00Jul 1719.7020.60$20.154.5%50.94--
$122.00Jul 1718.7019.70$19.205.2%90.94--
$123.00Jul 1717.7018.80$18.256.0%260.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 1726.4027.30$26.853.4%70.961.3K
$165.00Jul 1724.1024.60$24.352.1%2320.956.8K
$162.50Jul 1721.5022.30$21.903.7%250.941.4K
$160.00Jul 1719.3019.80$19.552.6%8210.9213.7K
$157.50Jul 1716.7017.40$17.054.1%380.901.4K

Most actively traded options today. High liquidity = easy entry/exit. 393 active (total vol 153.2K, top 11.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.301.35$1.333.8%10.4K0.2215.0K
$145.00Jul 172.452.55$2.504.0%9.8K0.367.0K
$142.00Jul 173.503.70$3.605.6%5.5K0.471.9K
$160.00Jul 170.400.45$0.4311.6%5.5K0.0814.3K
$140.00Jul 174.504.60$4.552.2%4.9K0.556.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 171.651.70$1.673.0%11.1K0.2625.8K
$140.00Jul 173.503.70$3.605.6%9.6K0.4514.4K
$130.00Jul 170.650.75$0.7014.3%4.4K0.1316.3K
$125.00Jul 170.300.35$0.3215.6%3.0K0.068.4K
$145.00Jul 176.506.60$6.551.5%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. 40 strikes (avg 14.2%, max 30.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$167.50Jul 17Aug 28104.7%83.3%25.7%3993.4K
$165.00Jul 17Aug 28101.2%83.3%21.4%1.0K14.8K
$123.00Jul 17Jul 2488.8%73.7%20.5%311
$115.00Jul 17Aug 21103.3%88.7%16.5%267
$162.50Jul 17Aug 2896.7%83.1%16.3%6931.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$118.00Jul 17Jul 3199.5%76.2%30.6%35--
$116.00Jul 17Jul 3199.4%77.1%29.0%140--
$167.50Jul 17Aug 28104.7%83.3%25.7%111.3K
$119.00Jul 17Jul 2495.5%76.0%25.5%142156
$117.00Jul 17Jul 3195.6%76.3%25.4%140--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 279 found (best R:R 21.73, avg 2.22)

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
$155.00$157.50Jul 17$0.16$2.34$0.1614.62$155.16
$165.00$167.50Jul 24$0.17$2.33$0.1713.71$165.17
$162.50$165.00Jul 24$0.20$2.30$0.2011.50$162.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$116.00$115.00Jul 31$0.10$0.90$0.109.00$115.90
$123.00$122.00Jul 24$0.12$0.88$0.127.33$122.88
$130.00$129.00Jul 17$0.13$0.87$0.136.69$129.87
$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. 347 found (best R:R 32.33, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Jul 17$4.85$4.85$0.1532.33$119.85
$128.00$129.00Jul 17$0.85$0.85$0.155.67$128.85
$131.00$132.00Jul 17$0.85$0.85$0.155.67$131.85
$138.00$139.00Aug 14$0.85$0.85$0.155.67$138.85
$125.00$130.00Jul 31$4.05$4.05$0.954.26$129.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$162.50$160.00Jul 17$2.35$2.35$0.1515.67$160.15
$160.00$157.50Jul 24$2.35$2.35$0.1515.67$157.65
$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
$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. 76 found (avg debit $1.80, cheapest $0.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Jul 24$0.6591.4%75.2%
$167.50Jul 17Jul 24$0.85104.7%83.1%
$165.00Jul 17Jul 24$0.97101.2%81.5%
$162.50Jul 17Jul 24$1.1396.7%79.8%
$125.00Jul 17Jul 24$1.1586.9%72.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.40103.3%80.1%
$116.00Jul 17Jul 24$0.4599.4%79.1%
$117.00Jul 17Jul 24$0.4995.6%78.0%
$118.00Jul 17Jul 24$0.5099.5%76.7%
$119.00Jul 17Jul 24$0.5795.5%76.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 5.78% of stock, avg 16.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Jul 17$4.55$3.60$8.15$131.85$148.155.78%
$141.00Jul 17$4.05$4.10$8.15$132.85$149.155.78%
$142.00Jul 17$3.60$4.60$8.20$133.80$150.205.82%
$139.00Jul 17$5.10$3.15$8.25$130.75$147.255.85%
$138.00Jul 17$5.70$2.70$8.40$129.60$146.405.96%
$143.00Jul 17$3.20$5.20$8.40$134.60$151.405.96%
$137.00Jul 17$6.30$2.33$8.63$128.37$145.636.12%
$144.00Jul 17$2.83$5.85$8.68$135.32$152.686.16%
$136.00Jul 17$6.90$2.00$8.90$127.10$144.906.32%
$145.00Jul 17$2.50$6.55$9.05$135.95$154.056.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.21% of stock, avg 13.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$146.00$137.00Jul 17$2.20$2.33$4.53$132.47$150.53
$145.00$137.00Jul 17$2.50$2.33$4.83$132.17$149.83
$146.00$138.00Jul 17$2.20$2.70$4.90$133.10$150.90
$144.00$137.00Jul 17$2.83$2.33$5.16$131.84$149.16
$145.00$138.00Jul 17$2.50$2.70$5.20$132.80$150.20
$146.00$139.00Jul 17$2.20$3.15$5.35$133.65$151.35
$143.00$137.00Jul 17$3.20$2.33$5.53$131.47$148.53
$144.00$138.00Jul 17$2.83$2.70$5.53$132.47$149.53
$145.00$139.00Jul 17$2.50$3.15$5.65$133.35$150.65
$146.00$140.00Jul 17$2.20$3.60$5.80$134.20$151.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 280 found (best R:R 13.29, avg credit $1.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 14$4.65$0.3513.29$115.35$129.65
150/155160/165Aug 21$4.60$0.4011.50$150.40$164.60
115/120125/130Aug 21$4.55$0.4510.11$115.45$129.55
127/128130/131Jul 24$0.90$0.109.00$127.10$130.90
127/128133/134Jul 24$0.90$0.109.00$127.10$133.90
128/129130/131Jul 24$0.90$0.109.00$128.10$130.90
128/129133/134Jul 24$0.90$0.109.00$128.10$133.90
131/132134/135Jul 24$0.90$0.109.00$131.10$134.90
136/137138/139Aug 7$0.90$0.109.00$136.10$138.90
145/150155/160Aug 21$4.50$0.509.00$145.50$159.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 31$0.05$2.4549.00
$160.00$162.50$165.00Aug 7$0.05$2.4549.00
$160.00$162.50$165.00Aug 14$0.05$2.4549.00
$160.00$162.50$165.00Jul 17$0.07$2.4334.71
$160.00$162.50$165.00Jul 31$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$165.00Jul 17$0.10$2.4024.00
$150.00$152.50$155.00Jul 24$0.10$2.4024.00
$150.00$152.50$155.00Aug 7$0.10$2.4024.00
$160.00$162.50$165.00Aug 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. 55 found (best net $-2.00, 55 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 11.35%, avg 5.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$141.00Aug 28$16.000.560.1%11.35%11.41%1025
$142.00Aug 28$15.500.550.8%11.00%11.77%511
$143.00Aug 28$15.000.541.5%10.64%12.12%42
$144.00Aug 28$14.700.532.2%10.43%12.62%1231
$145.00Aug 28$14.300.522.9%10.15%13.04%1151
$141.00Aug 14$13.900.550.1%9.86%9.92%723
$146.00Aug 28$13.900.513.6%9.86%13.47%2--
$147.00Aug 28$13.600.514.3%9.65%13.97%--12
$145.00Aug 21$13.500.512.9%9.58%12.48%7023.2K
$142.00Aug 14$13.300.530.8%9.44%10.20%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 126,785
Total Puts 102,113
Put/Call Ratio 0.81
Net Difference 24,672

Prior's Put/Call Breakdown

Total Calls 145,885
Total Puts 194,003
Put/Call Ratio 1.33
Net Difference -48,118

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