Tour v330
SPCX
SPACE EX TECH SPACEX A
$139.50 +0.26%
(7/14 12:45) ◀
|
Tuesday, July 14, 2026 (12:50pm)
January 2026
|
▶ (7/14 12:55)
◀ 7/14 12:50 ▶

Option Volume

Detail
ℹ
Current (07/14 12:50pm) 242,410
Calls: 132,322 (55%)
Puts: 110,088 (45%)
Prior (07/13) 356,304
Calls: 154,390 (43%)
Puts: 201,914 (57%)
Current vs Prior -31.97%
Calls: -14.29% (Calls)
Puts: -45.48% (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 -65.22%
Calls: -66.65%
Puts: -63.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 12:50pm) $195.09M
Calls: $67.37M (35%)
Puts: $127.73M (65%)
Prior (07/13) $270.38M
Calls: $81.23M (30%)
Puts: $189.15M (70%)
Current vs Prior -27.84%
Calls: -17.07%
Puts: -32.47%
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 -52.91%
Calls: -59.50%
Puts: -48.48%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 12:50pm) 0.83
Prior (07/13) 1.31
Current vs Prior -36.38%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +2.01%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 12:50pm) 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 6.20% | 9.89%6.20% | 23.80%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -11.05% | -5.72%-11.06% | -0.86%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -14.47% | -12.90%-41.46% | -5.35%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -11.05% | -5.72%-11.06% | -0.86%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.48% | 4.33%
Calls: 2.30% | 7.19%
Puts: 4.65% | 1.46%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -15.74% | -22.12%
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% | -7.96%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($127.73M). P/C ratio dropping 36% - 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
12:50BEARISHBULLISHBULLISH
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 353 of results (avg 4.4%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Jul 317.607.70$7.651.3%1030.4960
$144.00Jul 316.806.90$6.851.5%1780.4528
$140.00Jul 246.406.50$6.451.6%2.3K0.51600
$150.00Aug 2111.0011.20$11.101.8%3600.4511.9K
$149.00Jul 315.105.20$5.151.9%1360.37335
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2118.4018.60$18.501.1%6240.5010.5K
$140.00Aug 2115.6015.80$15.701.3%5830.4514.2K
$140.00Jul 246.806.90$6.851.5%1.5K0.493.4K
$142.00Aug 713.5013.70$13.601.5%2560.4932
$135.00Aug 2113.0013.20$13.101.5%1.2K0.4018.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.58, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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%4.3K0.1110.0K
$152.50Jul 170.800.85$0.836.0%2.1K0.154.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 170.250.30$0.2817.9%440.06--
$124.00Jul 170.300.35$0.3215.6%400.07--
$125.00Jul 170.350.40$0.3813.2%3.2K0.078.4K
$126.00Jul 170.400.45$0.4311.6%2810.09--
$113.00Jul 240.400.45$0.4311.6%--0.0516

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 179 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1724.3025.40$24.854.4%11.0011
$119.00Jul 1720.3023.80$22.0515.9%121.00--
$120.00Jul 1719.3020.30$19.805.1%350.94633
$121.00Jul 1718.3019.30$18.805.3%150.94--
$122.00Jul 1717.3018.90$18.108.8%100.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1725.3026.00$25.652.7%2430.966.8K
$162.50Jul 1722.6023.60$23.104.3%260.941.4K
$160.00Jul 1720.6021.20$20.902.9%8440.9313.7K
$157.50Jul 1718.2018.70$18.452.7%380.911.4K
$155.00Jul 1715.7016.30$16.003.8%3470.897.5K

Most actively traded options today. High liquidity = easy entry/exit. 387 active (total vol 161.5K, top 11.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.051.10$1.084.6%10.6K0.1915.0K
$145.00Jul 172.052.10$2.082.4%10.1K0.327.0K
$160.00Jul 170.350.40$0.3813.2%5.7K0.0714.3K
$142.00Jul 173.003.10$3.053.3%5.7K0.421.9K
$140.00Jul 173.803.90$3.852.6%5.2K0.496.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.102.15$2.132.3%11.8K0.3125.8K
$140.00Jul 174.204.40$4.304.7%10.4K0.5114.4K
$130.00Jul 170.850.95$0.9011.1%4.5K0.1616.3K
$125.00Jul 170.350.40$0.3813.2%3.2K0.078.4K
$145.00Jul 177.407.70$7.554.0%3.1K0.6810.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 12.9%, max 28.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28102.8%84.8%21.3%1.0K14.8K
$119.00Jul 17Jul 2490.8%76.1%19.2%175
$162.50Jul 17Aug 28100.8%84.7%19.0%7341.8K
$123.00Jul 17Jul 2487.2%73.6%18.5%321
$160.00Jul 17Aug 2897.3%85.0%14.5%5.8K14.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$117.00Jul 17Jul 3198.9%77.0%28.5%142--
$118.00Jul 17Jul 3194.9%76.7%23.7%35--
$116.00Jul 17Jul 3195.1%77.2%23.3%140--
$165.00Jul 17Aug 28102.8%84.8%21.3%2606.8K
$119.00Jul 17Jul 2490.8%76.1%19.2%147156

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 273 found (best R:R 15.67, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$157.50Jul 17$0.15$2.35$0.1515.67$155.15
$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
$150.00$152.50Jul 17$0.25$2.25$0.259.00$150.25
$160.00$162.50Jul 24$0.25$2.25$0.259.00$160.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$127.00$126.00Jul 17$0.10$0.90$0.109.00$126.90
$113.00$112.00Jul 31$0.10$0.90$0.109.00$112.90
$129.00$128.00Jul 17$0.12$0.88$0.127.33$128.88
$121.00$120.00Jul 24$0.12$0.88$0.127.33$120.88
$123.00$122.00Jul 24$0.12$0.88$0.127.33$122.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 342 found (best R:R 15.67, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$123.00$125.00Jul 24$1.80$1.80$0.209.00$124.80
$125.00$128.00Jul 24$2.70$2.70$0.309.00$127.70
$120.00$125.00Jul 31$4.30$4.30$0.706.14$124.30
$130.00$131.00Jul 17$0.85$0.85$0.155.67$130.85
$136.00$137.00Aug 14$0.85$0.85$0.155.67$136.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$162.50Jul 24$2.35$2.35$0.1515.67$162.65
$162.50$160.00Jul 24$2.30$2.30$0.2011.50$160.20
$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
$162.50$160.00Jul 17$2.20$2.20$0.307.33$160.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $1.81, cheapest $0.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Jul 24$0.8592.1%75.0%
$165.00Jul 17Jul 24$0.90102.8%82.7%
$119.00Jul 17Jul 24$1.0090.8%76.1%
$162.50Jul 17Jul 24$1.00100.8%80.9%
$123.00Jul 17Jul 24$1.1587.2%73.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.4599.0%78.9%
$116.00Jul 17Jul 24$0.5295.1%78.5%
$117.00Jul 17Jul 24$0.5298.9%77.2%
$118.00Jul 17Jul 24$0.6094.9%76.4%
$112.00Jul 24Jul 31$0.6082.4%78.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 179 found (cheapest 5.84% of stock, avg 16.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$138.00Jul 17$4.85$3.30$8.15$129.85$146.155.84%
$139.00Jul 17$4.35$3.80$8.15$130.85$147.155.84%
$140.00Jul 17$3.85$4.30$8.15$131.85$148.155.84%
$137.00Jul 17$5.40$2.88$8.28$128.72$145.285.94%
$141.00Jul 17$3.40$4.90$8.30$132.70$149.305.95%
$136.00Jul 17$6.00$2.48$8.48$127.52$144.486.08%
$142.00Jul 17$3.05$5.50$8.55$133.45$150.556.13%
$143.00Jul 17$2.65$6.10$8.75$134.25$151.756.27%
$135.00Jul 17$6.65$2.13$8.78$126.22$143.786.29%
$134.00Jul 17$7.30$1.80$9.10$124.90$143.106.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.21% of stock, avg 13.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$144.00$135.00Jul 17$2.35$2.13$4.48$130.52$148.48
$143.00$135.00Jul 17$2.65$2.13$4.78$130.22$147.78
$144.00$136.00Jul 17$2.35$2.48$4.83$131.17$148.83
$143.00$136.00Jul 17$2.65$2.48$5.13$130.87$148.13
$142.00$135.00Jul 17$3.05$2.13$5.18$129.82$147.18
$144.00$137.00Jul 17$2.35$2.88$5.23$131.77$149.23
$141.00$135.00Jul 17$3.40$2.13$5.53$129.47$146.53
$142.00$136.00Jul 17$3.05$2.48$5.53$130.47$147.53
$143.00$137.00Jul 17$2.65$2.88$5.53$131.47$148.53
$144.00$138.00Jul 17$2.35$3.30$5.65$132.35$149.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 287 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
123/124125/128Jul 24$2.85$0.1519.00$121.15$127.85
121/122125/128Jul 24$2.83$0.1716.65$119.17$127.83
120/121125/128Jul 24$2.82$0.1815.67$118.18$127.82
122/123125/128Jul 24$2.82$0.1815.67$120.18$127.82
135/140145/150Aug 21$4.60$0.4011.50$135.40$149.60
113/115120/125Jul 31$4.55$0.4510.11$110.45$124.55
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
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.05$4.9599.00
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$155.00$157.50$160.00Jul 17$0.05$2.4549.00
$155.00$157.50$160.00Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 31$0.05$2.4549.00
$155.00$157.50$160.00Aug 14$0.05$2.4549.00
$150.00$152.50$155.00Jul 17$0.10$2.4024.00
$155.00$157.50$160.00Jul 31$0.10$2.4024.00
$152.50$155.00$157.50Aug 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. 53 found (best net $-2.10, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$162.50$165.001:2Jul 17-$0.16$2.34
$160.00$162.501:2Jul 17-$0.22$2.28
$157.50$160.001:2Jul 17-$0.28$2.22
$155.00$157.501:2Jul 17-$0.33$2.17
$152.50$155.001:2Jul 17-$0.43$2.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 7-$2.10$2.90
$125.00$120.001:2Aug 7-$2.95$2.05
$120.00$115.001:2Aug 14-$3.20$1.80
$115.00$113.001:2Jul 31-$0.85$1.15
$120.00$115.001:2Aug 21-$4.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 107 found (best yield 11.25%, avg 5.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 28$15.700.550.4%11.25%11.61%2159
$141.00Aug 28$15.300.541.1%10.97%12.04%1025
$140.00Aug 21$15.000.540.4%10.75%11.11%3831.4K
$142.00Aug 28$14.900.531.8%10.68%12.47%511
$143.00Aug 28$14.500.532.5%10.39%12.90%42
$144.00Aug 28$14.100.513.2%10.11%13.33%1231
$140.00Aug 14$13.500.540.4%9.68%10.04%32211
$146.00Aug 28$13.400.494.7%9.61%14.27%2--
$145.00Aug 28$13.300.503.9%9.53%13.48%1351
$141.00Aug 14$13.100.531.1%9.39%10.47%1023

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 132,322
Total Puts 110,088
Put/Call Ratio 0.83
Net Difference 22,234

Prior's Put/Call Breakdown

Total Calls 154,390
Total Puts 201,914
Put/Call Ratio 1.31
Net Difference -47,524

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