Tour v330
SPCX
SPACE EX TECH SPACEX A
$139.59 +0.32%
(7/14 12:40) ◀
|
Tuesday, July 14, 2026 (12:45pm)
January 2026
|
▶ (7/14 12:50)
◀ 7/14 12:45 ▶

Option Volume

Detail
ℹ
Current (07/14 12:45pm) 237,834
Calls: 130,758 (55%)
Puts: 107,076 (45%)
Prior (07/13) 351,305
Calls: 151,954 (43%)
Puts: 199,351 (57%)
Current vs Prior -32.30%
Calls: -13.95% (Calls)
Puts: -46.29% (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 -65.88%
Calls: -67.04%
Puts: -64.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 12:45pm) $190.64M
Calls: $67.01M (35%)
Puts: $123.63M (65%)
Prior (07/13) $265.67M
Calls: $77.46M (29%)
Puts: $188.21M (71%)
Current vs Prior -28.24%
Calls: -13.49%
Puts: -34.31%
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 -53.98%
Calls: -59.72%
Puts: -50.13%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 12:45pm) 0.82
Prior (07/13) 1.31
Current vs Prior -37.58%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +0.40%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 12:45pm) 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 6.13% | 9.85%6.13% | 23.78%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -12.14% | -6.13%-12.14% | -0.92%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -15.51% | -13.28%-42.17% | -5.41%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -12.14% | -6.13%-12.14% | -0.92%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.53% | 3.59%
Calls: 2.30% | 5.71%
Puts: 4.76% | 1.48%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -14.53% | -35.43%
Prior 7-Day Avg 5.71% | 4.70%
Calls: 5.85% | 4.29%
Puts: 5.57% | 5.11%
Current vs 7-Day Avg -38.16% | -23.69%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($123.63M). P/C ratio dropping 38% - 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 NEUTRAL
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
12:45BEARISHBULLISHBULLISH
12:40BEARISHBULLISHBULLISH
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 350 of results (avg 4.6%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Jul 316.806.90$6.851.5%1670.4528
$136.00Jul 176.006.10$6.051.7%750.66331
$150.00Aug 2111.0011.20$11.101.8%3500.4511.9K
$137.00Jul 175.405.50$5.451.8%4050.62704
$145.00Aug 79.8010.00$9.902.0%590.4789
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2118.3018.50$18.401.1%5900.5010.5K
$120.00Aug 216.907.00$6.951.4%1.5K0.2512.3K
$140.00Jul 246.706.80$6.751.5%1.5K0.483.4K
$142.00Aug 713.4013.60$13.501.5%2560.4932
$135.00Aug 2112.9013.10$13.001.5%8750.4018.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.60, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 170.250.30$0.2817.9%1.0K0.0514.8K
$160.00Jul 170.350.40$0.3813.2%5.7K0.0714.3K
$157.50Jul 170.450.50$0.4810.4%3.5K0.096.0K
$155.00Jul 170.600.65$0.637.9%4.2K0.1110.0K
$152.50Jul 170.800.85$0.836.0%2.1K0.154.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$124.00Jul 170.250.30$0.2817.9%400.06--
$125.00Jul 170.300.35$0.3215.6%3.0K0.078.4K
$112.00Jul 240.350.40$0.3813.2%30.0520
$126.00Jul 170.400.45$0.4311.6%2790.08--
$113.00Jul 240.400.45$0.4311.6%--0.0516

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 183 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1724.5025.60$25.054.4%10.9811
$119.00Jul 1720.5023.80$22.1514.9%40.97--
$120.00Jul 1719.4020.50$19.955.5%210.96633
$121.00Jul 1718.4019.60$19.006.3%90.96--
$122.00Jul 1717.6019.00$18.307.7%100.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 1726.9028.50$27.705.8%71.001.3K
$165.00Jul 1725.0025.70$25.352.8%2360.936.8K
$162.50Jul 1722.5023.40$22.953.9%250.931.4K
$160.00Jul 1720.3020.90$20.602.9%8370.9213.7K
$157.50Jul 1717.6018.60$18.105.5%380.911.4K

Most actively traded options today. High liquidity = easy entry/exit. 397 active (total vol 159.0K, top 11.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.101.15$1.134.4%10.5K0.1915.0K
$145.00Jul 172.002.10$2.054.9%10.0K0.327.0K
$160.00Jul 170.350.40$0.3813.2%5.7K0.0714.3K
$142.00Jul 173.003.10$3.053.3%5.7K0.431.9K
$140.00Jul 173.803.90$3.852.6%5.1K0.516.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.052.10$2.082.4%11.6K0.3025.8K
$140.00Jul 174.104.30$4.204.8%10.2K0.4914.4K
$130.00Jul 170.800.90$0.8511.8%4.5K0.1516.3K
$125.00Jul 170.300.35$0.3215.6%3.0K0.078.4K
$145.00Jul 177.107.50$7.305.5%2.9K0.6810.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 13.4%, max 25.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$167.50Jul 17Aug 28106.6%84.9%25.5%4093.4K
$165.00Jul 17Aug 28105.6%84.8%24.4%1.0K14.8K
$119.00Jul 17Jul 2491.7%76.0%20.8%95
$162.50Jul 17Aug 28101.3%84.8%19.4%7331.8K
$123.00Jul 17Jul 2484.6%73.6%15.0%321
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$118.00Jul 17Jul 3195.8%76.3%25.6%35--
$167.50Jul 17Aug 28106.6%84.9%25.5%111.3K
$116.00Jul 17Jul 3196.0%76.7%25.2%140--
$165.00Jul 17Aug 28105.6%84.8%24.4%2536.8K
$119.00Jul 17Jul 2491.7%76.0%20.8%146156

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 280 found (best R:R 15.67, avg 2.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$157.50Jul 17$0.15$2.35$0.1515.67$155.15
$165.00$167.50Jul 24$0.15$2.35$0.1515.67$165.15
$162.50$165.00Jul 24$0.17$2.33$0.1713.71$162.67
$152.50$155.00Jul 17$0.20$2.30$0.2011.50$152.70
$165.00$167.50Jul 31$0.22$2.28$0.2210.36$165.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$119.00$118.00Jul 24$0.10$0.90$0.109.00$118.90
$148.00$147.00Aug 14$0.10$0.90$0.109.00$147.90
$126.00$125.00Jul 17$0.11$0.89$0.118.09$125.89
$115.00$113.00Jul 31$0.22$1.78$0.228.09$114.78
$130.00$129.00Jul 17$0.12$0.88$0.127.33$129.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 352 found (best R:R 15.67, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$126.00$127.00Jul 17$0.90$0.90$0.109.00$126.90
$125.00$130.00Aug 7$4.50$4.50$0.509.00$129.50
$125.00$128.00Jul 24$2.60$2.60$0.406.50$127.60
$120.00$125.00Jul 31$4.30$4.30$0.706.14$124.30
$123.00$124.00Jul 17$0.85$0.85$0.155.67$123.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$162.50$160.00Jul 17$2.35$2.35$0.1515.67$160.15
$167.50$165.00Jul 17$2.35$2.35$0.1515.67$165.15
$157.50$155.00Jul 17$2.30$2.30$0.2011.50$155.20
$155.00$152.50Jul 17$2.25$2.25$0.259.00$152.75
$157.50$155.00Jul 24$2.25$2.25$0.259.00$155.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $1.78, cheapest $0.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$167.50Jul 17Jul 24$0.78106.6%84.5%
$165.00Jul 17Jul 24$0.85105.6%82.2%
$120.00Jul 17Jul 24$0.9093.1%74.8%
$162.50Jul 17Jul 24$1.00101.3%80.4%
$123.00Jul 17Jul 24$1.0584.6%73.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.4599.8%79.3%
$116.00Jul 17Jul 24$0.4996.0%78.2%
$117.00Jul 17Jul 24$0.5792.1%76.9%
$118.00Jul 17Jul 24$0.5795.8%76.2%
$112.00Jul 24Jul 31$0.6281.7%79.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 5.73% of stock, avg 16.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$139.00Jul 17$4.35$3.65$8.00$131.00$147.005.73%
$140.00Jul 17$3.85$4.20$8.05$131.95$148.055.77%
$138.00Jul 17$4.90$3.25$8.15$129.85$146.155.84%
$141.00Jul 17$3.45$4.75$8.20$132.80$149.205.87%
$137.00Jul 17$5.45$2.80$8.25$128.75$145.255.91%
$136.00Jul 17$6.05$2.40$8.45$127.55$144.456.05%
$142.00Jul 17$3.05$5.40$8.45$133.55$150.456.05%
$143.00Jul 17$2.65$6.05$8.70$134.30$151.706.23%
$135.00Jul 17$6.80$2.08$8.88$126.12$143.886.36%
$144.00Jul 17$2.38$6.70$9.08$134.92$153.086.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 3.19% of stock, avg 13.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$136.00Jul 17$2.05$2.40$4.45$131.55$149.45
$144.00$136.00Jul 17$2.38$2.40$4.78$131.22$148.78
$145.00$137.00Jul 17$2.05$2.80$4.85$132.15$149.85
$143.00$136.00Jul 17$2.65$2.40$5.05$130.95$148.05
$144.00$137.00Jul 17$2.38$2.80$5.18$131.82$149.18
$145.00$138.00Jul 17$2.05$3.25$5.30$132.70$150.30
$142.00$136.00Jul 17$3.05$2.40$5.45$130.55$147.45
$143.00$137.00Jul 17$2.65$2.80$5.45$131.55$148.45
$144.00$138.00Jul 17$2.38$3.25$5.63$132.37$149.63
$145.00$139.00Jul 17$2.05$3.65$5.70$133.30$150.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 295 found (best R:R 24.00, avg credit $1.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Aug 14$4.80$0.2024.00$120.20$134.80
115/120125/130Aug 14$4.70$0.3015.67$115.30$129.70
115/120125/130Aug 21$4.70$0.3015.67$115.30$129.70
115/120130/135Aug 14$4.60$0.4011.50$115.40$134.60
135/140145/150Aug 21$4.60$0.4011.50$135.40$149.60
122/123125/128Jul 24$2.75$0.2511.00$120.25$127.75
123/124125/128Jul 24$2.75$0.2511.00$121.25$127.75
120/125130/135Aug 21$4.55$0.4510.11$120.45$134.55
121/122125/128Jul 24$2.72$0.289.71$119.28$127.72
113/115120/125Jul 31$4.52$0.489.42$110.48$124.52

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 17$0.05$2.4549.00
$155.00$157.50$160.00Jul 17$0.05$2.4549.00
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
$125.00$130.00$135.00Aug 14$0.10$4.9049.00
$155.00$157.50$160.00Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$160.00$162.50$165.00Jul 17$0.05$2.4549.00
$140.00$145.00$150.00Aug 21$0.10$4.9049.00
$155.00$160.00$165.00Aug 21$0.10$4.9049.00
$162.50$165.00$167.50Aug 28$0.05$2.4549.00

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 $-2.00, 57 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$167.501:2Jul 17-$0.12$2.38
$160.00$162.501:2Jul 17-$0.22$2.28
$162.50$165.001:2Jul 17-$0.26$2.24
$157.50$160.001:2Jul 17-$0.28$2.22
$155.00$157.501:2Jul 17-$0.33$2.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 7-$2.00$3.00
$125.00$120.001:2Aug 7-$3.05$1.95
$120.00$115.001:2Aug 14-$3.10$1.90
$115.00$113.001:2Jul 31-$0.86$1.14
$120.00$115.001:2Aug 21-$4.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 112 found (best yield 11.32%, avg 4.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 28$15.800.550.3%11.32%11.61%2159
$141.00Aug 28$15.400.541.0%11.03%12.04%1025
$140.00Aug 21$15.000.550.3%10.75%11.04%3821.4K
$142.00Aug 28$15.000.541.7%10.75%12.47%511
$143.00Aug 28$14.600.532.4%10.46%12.90%42
$144.00Aug 28$14.200.513.2%10.17%13.33%1231
$140.00Aug 14$13.600.540.3%9.74%10.04%31211
$145.00Aug 28$13.600.503.9%9.74%13.62%1151
$141.00Aug 14$13.300.531.0%9.53%10.54%823
$146.00Aug 28$13.300.504.6%9.53%14.12%2--

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 130,758
Total Puts 107,076
Put/Call Ratio 0.82
Net Difference 23,682

Prior's Put/Call Breakdown

Total Calls 151,954
Total Puts 199,351
Put/Call Ratio 1.31
Net Difference -47,397

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