Tour v330
SPCX
SPACE EX TECH SPACEX A
$138.52 -0.45%
(7/14 13:00) ◀
|
Tuesday, July 14, 2026 (1:05pm)
January 2026
|
▶ (7/14 13:10)
◀ 7/14 13:05 ▶

Option Volume

Detail
ℹ
Current (07/14 1:05pm) 257,939
Calls: 139,657 (54%)
Puts: 118,282 (46%)
Prior (07/13) 365,676
Calls: 158,198 (43%)
Puts: 207,478 (57%)
Current vs Prior -29.46%
Calls: -11.72% (Calls)
Puts: -42.99% (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 -62.99%
Calls: -64.80%
Puts: -60.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 1:05pm) $204.33M
Calls: $67.27M (33%)
Puts: $137.06M (67%)
Prior (07/13) $276.49M
Calls: $82.78M (30%)
Puts: $193.71M (70%)
Current vs Prior -26.10%
Calls: -18.74%
Puts: -29.24%
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 -50.68%
Calls: -59.56%
Puts: -44.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 1:05pm) 0.85
Prior (07/13) 1.31
Current vs Prior -35.42%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +3.83%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 1:05pm) 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 6.17% | 9.85%6.17% | 23.97%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -11.47% | -6.10%-11.47% | -0.16%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -14.87% | -13.25%-41.73% | -4.69%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -11.47% | -6.10%-11.47% | -0.16%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.50% | 5.12%
Calls: 4.65% | 7.30%
Puts: 2.35% | 2.94%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -15.25% | -7.91%
Prior 7-Day Avg 5.71% | 4.70%
Calls: 5.85% | 4.29%
Puts: 5.57% | 5.11%
Current vs 7-Day Avg -38.69% | +8.84%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($137.06M). P/C ratio dropping 35% - 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
13:05BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:55BEARISHBULLISHBULLISH
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 352 of results (avg 4.6%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 176.006.10$6.051.7%2.1K0.652.1K
$150.00Aug 2110.6010.80$10.701.9%4070.4411.9K
$142.00Jul 172.602.65$2.631.9%6.1K0.381.9K
$137.00Jul 174.804.90$4.852.1%5400.58704
$155.00Aug 219.009.20$9.102.2%2860.398.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2118.9019.10$19.001.1%6290.5110.5K
$140.00Aug 2116.0016.20$16.101.2%6370.4614.2K
$143.00Jul 176.706.80$6.751.5%7790.65--
$135.00Aug 2113.4013.60$13.501.5%1.2K0.4118.5K
$140.00Aug 712.9013.10$13.001.5%2640.483.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.56, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 170.250.30$0.2817.9%7360.051.8K
$160.00Jul 170.300.35$0.3215.6%6.3K0.0614.3K
$157.50Jul 170.400.45$0.4311.6%3.5K0.086.0K
$155.00Jul 170.500.55$0.539.4%4.5K0.1010.0K
$152.50Jul 170.650.75$0.7014.3%2.2K0.134.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Jul 170.250.30$0.2817.9%580.06--
$123.00Jul 170.300.35$0.3215.6%510.07--
$124.00Jul 170.350.40$0.3813.2%410.07--
$111.00Jul 240.350.40$0.3813.2%20.0512
$125.00Jul 170.400.45$0.4311.6%3.2K0.088.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 180 found (avg delta 0.66, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1723.2024.00$23.603.4%210.9811
$119.00Jul 1718.5020.80$19.6511.7%970.96--
$120.00Jul 1718.4019.20$18.804.3%390.96633
$121.00Jul 1717.4018.30$17.855.0%190.95--
$122.00Jul 1716.0017.90$16.9511.2%100.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1726.1027.10$26.603.8%2490.936.8K
$162.50Jul 1722.8024.70$23.758.0%260.931.4K
$160.00Jul 1721.2022.30$21.755.1%8510.9213.7K
$157.50Jul 1718.8019.70$19.254.7%420.911.4K
$155.00Jul 1716.7017.40$17.054.1%3510.907.5K

Most actively traded options today. High liquidity = easy entry/exit. 390 active (total vol 172.3K, top 12.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.900.95$0.935.4%11.1K0.1715.0K
$145.00Jul 171.751.80$1.782.8%10.3K0.287.0K
$160.00Jul 170.300.35$0.3215.6%6.3K0.0614.3K
$142.00Jul 172.602.65$2.631.9%6.1K0.381.9K
$140.00Jul 173.303.50$3.405.9%5.6K0.466.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.402.50$2.454.1%12.9K0.3525.8K
$140.00Jul 174.704.90$4.804.2%10.8K0.5414.4K
$130.00Jul 171.051.10$1.084.6%4.9K0.1816.3K
$125.00Jul 170.400.45$0.4311.6%3.2K0.088.4K
$145.00Jul 178.108.50$8.304.8%3.1K0.7110.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 12.4%, max 30.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28106.2%83.4%27.4%1.1K14.8K
$119.00Jul 17Jul 2493.4%75.6%23.5%1025
$162.50Jul 17Aug 28102.6%83.4%23.1%7381.8K
$123.00Jul 17Jul 2487.1%73.2%18.9%321
$160.00Jul 17Aug 2898.1%83.2%17.9%6.3K14.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$116.00Jul 17Jul 31100.2%76.7%30.6%155--
$165.00Jul 17Aug 28106.2%83.4%27.4%2666.8K
$117.00Jul 17Jul 3196.1%76.4%25.8%144--
$119.00Jul 17Jul 2493.4%75.6%23.5%150156
$162.50Jul 17Aug 28102.6%83.4%23.1%271.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 274 found (best R:R 24.00, avg 2.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$157.50Jul 17$0.10$2.40$0.1024.00$155.10
$157.50$160.00Jul 17$0.11$2.39$0.1121.73$157.61
$152.50$155.00Jul 17$0.17$2.33$0.1713.71$152.67
$162.50$165.00Jul 24$0.18$2.32$0.1812.89$162.68
$160.00$162.50Jul 24$0.19$2.31$0.1912.16$160.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$126.00$125.00Jul 17$0.10$0.90$0.109.00$125.90
$128.00$127.00Jul 17$0.12$0.88$0.127.33$127.88
$122.00$121.00Jul 24$0.12$0.88$0.127.33$121.88
$117.00$116.00Jul 31$0.12$0.88$0.127.33$116.88
$115.00$113.00Jul 31$0.25$1.75$0.257.00$114.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 347 found (best R:R 9.00, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$119.00$120.00Jul 17$0.85$0.85$0.155.67$119.85
$130.00$131.00Jul 17$0.85$0.85$0.155.67$130.85
$130.00$131.00Jul 24$0.85$0.85$0.155.67$130.85
$134.00$135.00Aug 28$0.85$0.85$0.155.67$134.85
$120.00$125.00Jul 31$4.15$4.15$0.854.88$124.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Jul 17$2.25$2.25$0.259.00$150.25
$150.00$149.00Aug 28$0.90$0.90$0.109.00$149.10
$157.50$155.00Jul 17$2.20$2.20$0.307.33$155.30
$165.00$162.50Jul 24$2.20$2.20$0.307.33$162.80
$162.50$160.00Jul 31$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 $1.85, cheapest $0.49)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.82106.2%83.8%
$162.50Jul 17Jul 24$0.95102.6%82.2%
$160.00Jul 17Jul 24$1.1098.1%80.5%
$120.00Jul 17Jul 24$1.1589.1%74.8%
$157.50Jul 17Jul 24$1.2795.3%79.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.4996.3%78.4%
$116.00Jul 17Jul 24$0.52100.2%77.9%
$117.00Jul 17Jul 24$0.6096.1%77.1%
$165.00Jul 17Jul 24$0.65106.2%83.8%
$118.00Jul 17Jul 24$0.6792.0%76.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 181 found (cheapest 5.81% of stock, avg 16.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$138.00Jul 17$4.30$3.75$8.05$129.95$146.055.81%
$139.00Jul 17$3.85$4.25$8.10$130.90$147.105.85%
$137.00Jul 17$4.85$3.30$8.15$128.85$145.155.88%
$140.00Jul 17$3.40$4.80$8.20$131.80$148.205.92%
$136.00Jul 17$5.40$2.85$8.25$127.75$144.255.96%
$141.00Jul 17$3.03$5.40$8.43$132.57$149.436.09%
$135.00Jul 17$6.05$2.45$8.50$126.50$143.506.14%
$142.00Jul 17$2.63$6.05$8.68$133.32$150.686.27%
$134.00Jul 17$6.60$2.10$8.70$125.30$142.706.28%
$143.00Jul 17$2.30$6.75$9.05$133.95$152.056.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 3.18% of stock, avg 13.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$143.00$134.00Jul 17$2.30$2.10$4.40$129.60$147.40
$142.00$134.00Jul 17$2.63$2.10$4.73$129.27$146.73
$143.00$135.00Jul 17$2.30$2.45$4.75$130.25$147.75
$142.00$135.00Jul 17$2.63$2.45$5.08$129.92$147.08
$141.00$134.00Jul 17$3.03$2.10$5.13$128.87$146.13
$143.00$136.00Jul 17$2.30$2.85$5.15$130.85$148.15
$141.00$135.00Jul 17$3.03$2.45$5.48$129.52$146.48
$142.00$136.00Jul 17$2.63$2.85$5.48$130.52$147.48
$140.00$134.00Jul 17$3.40$2.10$5.50$128.50$145.50
$143.00$137.00Jul 17$2.30$3.30$5.60$131.40$148.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 288 found (best R:R 19.00, avg credit $1.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 7$4.75$0.2519.00$115.25$129.75
130/135140/145Aug 21$4.60$0.4011.50$130.40$144.60
127/128132/133Jul 24$0.90$0.109.00$127.10$132.90
128/129132/133Jul 24$0.90$0.109.00$128.10$132.90
120/121133/134Jul 31$0.90$0.109.00$120.10$133.90
138/139140/141Aug 14$0.90$0.109.00$138.10$140.90
115/120125/130Aug 21$4.50$0.509.00$115.50$129.50
140/145150/155Aug 21$4.50$0.509.00$140.50$154.50
150/155160/165Aug 21$4.50$0.509.00$150.50$164.50
134/135136/137Aug 28$0.90$0.109.00$134.10$136.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Aug 7$0.05$2.4549.00
$160.00$162.50$165.00Aug 7$0.05$2.4549.00
$157.50$160.00$162.50Aug 28$0.05$2.4549.00
$150.00$152.50$155.00Jul 17$0.06$2.4440.67
$152.50$155.00$157.50Jul 17$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Aug 14$0.05$2.4549.00
$155.00$160.00$165.00Aug 21$0.15$4.8532.33
$115.00$120.00$125.00Aug 28$0.15$4.8532.33
$150.00$152.50$155.00Jul 24$0.10$2.4024.00
$155.00$157.50$160.00Jul 24$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. 52 found (best net $-2.20, 52 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$162.50$165.001:2Jul 17-$0.18$2.32
$157.50$160.001:2Jul 17-$0.21$2.29
$160.00$162.501:2Jul 17-$0.24$2.26
$155.00$157.501:2Jul 17-$0.33$2.17
$152.50$155.001:2Jul 17-$0.36$2.14
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 7-$2.20$2.80
$125.00$120.001:2Aug 7-$3.25$1.75
$120.00$115.001:2Aug 14-$3.45$1.55
$115.00$113.001:2Jul 31-$0.95$1.05
$119.00$118.001:2Jul 17-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 113 found (best yield 11.26%, avg 4.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$139.00Aug 28$15.600.560.3%11.26%11.61%66
$140.00Aug 28$15.300.551.1%11.05%12.11%2459
$141.00Aug 28$14.700.541.8%10.61%12.40%1025
$140.00Aug 21$14.500.541.1%10.47%11.54%3941.4K
$142.00Aug 28$14.400.532.5%10.40%12.91%511
$143.00Aug 28$14.000.523.2%10.11%13.34%42
$144.00Aug 28$13.600.514.0%9.82%13.77%1231
$139.00Aug 14$13.300.540.3%9.60%9.95%2850
$145.00Aug 28$13.300.504.7%9.60%14.28%1351
$140.00Aug 14$13.000.531.1%9.38%10.45%33211

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 139,657
Total Puts 118,282
Put/Call Ratio 0.85
Net Difference 21,375

Prior's Put/Call Breakdown

Total Calls 158,198
Total Puts 207,478
Put/Call Ratio 1.31
Net Difference -49,280

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