Tour v330
SPCX
SPACE EX TECH SPACEX A
$138.72 -0.31%
(7/14 13:10) ◀
|
Tuesday, July 14, 2026 (1:15pm)
January 2026
|
▶ (7/14 13:20)
◀ 7/14 13:15 ▶

Option Volume

Detail
ℹ
Current (07/14 1:15pm) 265,207
Calls: 144,489 (54%)
Puts: 120,718 (46%)
Prior (07/13) 372,575
Calls: 159,729 (43%)
Puts: 212,846 (57%)
Current vs Prior -28.82%
Calls: -9.54% (Calls)
Puts: -43.28% (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 -61.95%
Calls: -63.58%
Puts: -59.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 1:15pm) $207.72M
Calls: $69.43M (33%)
Puts: $138.29M (67%)
Prior (07/13) $282.65M
Calls: $83.88M (30%)
Puts: $198.77M (70%)
Current vs Prior -26.51%
Calls: -17.23%
Puts: -30.42%
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 -49.86%
Calls: -58.26%
Puts: -44.22%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 1:15pm) 0.84
Prior (07/13) 1.33
Current vs Prior -37.30%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +2.44%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 1:15pm) 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 6.09% | 9.84%6.09% | 23.97%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -12.62% | -6.22%-12.62% | -0.15%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -15.98% | -13.37%-42.49% | -4.67%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -12.62% | -6.22%-12.62% | -0.15%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.59% | 3.66%
Calls: 2.30% | 4.32%
Puts: 4.88% | 2.99%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -13.08% | -34.17%
Prior 7-Day Avg 5.71% | 4.70%
Calls: 5.85% | 4.29%
Puts: 5.57% | 5.11%
Current vs 7-Day Avg -37.11% | -22.20%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($138.29M). P/C ratio dropping 37% - 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
13:15BEARISHBULLISHBULLISH
13:10BEARISHBULLISHBULLISH
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 361 of results (avg 4.3%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 217.807.90$7.851.3%1.2K0.3513.9K
$145.00Jul 316.106.20$6.151.6%1.7K0.42387
$140.00Jul 246.006.10$6.051.7%2.4K0.49600
$141.00Jul 245.605.70$5.651.8%5980.47456
$136.00Jul 175.405.50$5.451.8%1360.62331
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2118.8019.00$18.901.1%6300.5110.5K
$140.00Aug 2115.9016.10$16.001.3%6490.4614.2K
$143.00Aug 714.5014.70$14.601.4%60.51161
$135.00Aug 2113.3013.50$13.401.5%1.2K0.4118.5K
$140.00Aug 712.8013.00$12.901.6%2650.473.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.59, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 170.250.30$0.2817.9%7600.051.8K
$160.00Jul 170.300.35$0.3215.6%6.4K0.0614.3K
$157.50Jul 170.400.45$0.4311.6%3.6K0.086.0K
$155.00Jul 170.500.55$0.539.4%4.8K0.1010.0K
$152.50Jul 170.650.75$0.7014.3%2.3K0.134.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 170.250.30$0.2817.9%510.06--
$124.00Jul 170.300.35$0.3215.6%410.07--
$125.00Jul 170.350.40$0.3813.2%3.3K0.088.4K
$111.00Jul 240.350.40$0.3813.2%20.0412
$112.00Jul 240.400.45$0.4311.6%50.0520

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 1723.2024.50$23.855.5%211.0011
$119.00Jul 1718.5020.80$19.6511.7%970.94--
$120.00Jul 1718.5019.60$19.055.8%430.94633
$121.00Jul 1717.6018.70$18.156.1%230.94--
$122.00Jul 1716.5017.90$17.208.1%100.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1726.0026.70$26.352.7%2490.966.8K
$162.50Jul 1723.2024.20$23.704.2%260.951.4K
$160.00Jul 1721.3021.80$21.552.3%8580.9413.7K
$157.50Jul 1718.5019.30$18.904.2%420.921.4K
$155.00Jul 1716.5017.00$16.753.0%3570.907.5K

Most actively traded options today. High liquidity = easy entry/exit. 391 active (total vol 177.4K, top 13.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.900.95$0.935.4%11.4K0.1715.0K
$145.00Jul 171.751.85$1.805.6%10.7K0.297.0K
$160.00Jul 170.300.35$0.3215.6%6.4K0.0614.3K
$142.00Jul 172.602.70$2.653.8%6.2K0.391.9K
$140.00Jul 173.403.50$3.452.9%6.0K0.466.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.302.35$2.332.1%13.2K0.3425.8K
$140.00Jul 174.604.70$4.652.2%10.9K0.5414.4K
$130.00Jul 170.951.00$0.985.1%5.1K0.1716.3K
$125.00Jul 170.350.40$0.3813.2%3.3K0.088.4K
$145.00Jul 177.808.20$8.005.0%3.2K0.7110.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 11.8%, max 26.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28105.8%83.7%26.4%1.1K14.8K
$162.50Jul 17Aug 28102.2%83.7%22.1%7621.8K
$119.00Jul 17Jul 2491.4%75.6%20.9%1025
$160.00Jul 17Aug 2897.6%83.4%16.9%6.4K14.6K
$123.00Jul 17Jul 2484.6%73.5%15.0%321
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28105.8%83.7%26.4%2666.8K
$117.00Jul 17Jul 3196.7%77.1%25.5%145--
$162.50Jul 17Aug 28102.2%83.7%22.1%271.4K
$118.00Jul 17Jul 3192.6%76.6%20.9%37--
$119.00Jul 17Jul 2491.4%75.6%20.9%154156

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 276 found (best R:R 24.00, avg 2.31)

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
$162.50$165.00Jul 24$0.15$2.35$0.1515.67$162.65
$152.50$155.00Jul 17$0.17$2.33$0.1713.71$152.67
$160.00$162.50Jul 24$0.22$2.28$0.2210.36$160.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$113.00Jul 31$0.20$1.80$0.209.00$114.80
$128.00$127.00Jul 17$0.11$0.89$0.118.09$127.89
$121.00$120.00Jul 24$0.12$0.88$0.127.33$120.88
$113.00$112.00Jul 31$0.12$0.88$0.127.33$112.88
$122.00$121.00Jul 24$0.13$0.87$0.136.69$121.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 347 found (best R:R 15.67, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$123.00$124.00Jul 17$0.85$0.85$0.155.67$123.85
$125.00$130.00Aug 14$4.10$4.10$0.904.56$129.10
$128.00$129.00Jul 17$0.80$0.80$0.204.00$128.80
$133.00$134.00Jul 17$0.80$0.80$0.204.00$133.80
$125.00$128.00Jul 24$2.40$2.40$0.604.00$127.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Jul 17$2.35$2.35$0.1515.67$150.15
$155.00$152.50Jul 24$2.35$2.35$0.1515.67$152.65
$162.50$160.00Jul 24$2.35$2.35$0.1515.67$160.15
$162.50$160.00Jul 31$2.35$2.35$0.1515.67$160.15
$155.00$152.50Jul 17$2.30$2.30$0.2011.50$152.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $1.88, cheapest $0.49)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.85105.8%83.7%
$162.50Jul 17Jul 24$0.95102.2%81.6%
$120.00Jul 17Jul 24$1.0589.7%74.9%
$160.00Jul 17Jul 24$1.1397.6%80.2%
$157.50Jul 17Jul 24$1.2794.8%78.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.4996.9%79.0%
$116.00Jul 17Jul 24$0.5593.0%77.7%
$117.00Jul 17Jul 24$0.6096.7%77.7%
$165.00Jul 17Jul 24$0.60105.8%83.7%
$112.00Jul 24Jul 31$0.6581.9%79.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 181 found (cheapest 5.73% of stock, avg 16.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$138.00Jul 17$4.35$3.60$7.95$130.05$145.955.73%
$139.00Jul 17$3.85$4.10$7.95$131.05$146.955.73%
$137.00Jul 17$4.90$3.15$8.05$128.95$145.055.80%
$140.00Jul 17$3.45$4.65$8.10$131.90$148.105.84%
$136.00Jul 17$5.45$2.70$8.15$127.85$144.155.88%
$141.00Jul 17$3.05$5.25$8.30$132.70$149.305.98%
$135.00Jul 17$6.10$2.33$8.43$126.57$143.436.08%
$142.00Jul 17$2.65$5.90$8.55$133.45$150.556.16%
$134.00Jul 17$6.75$1.98$8.73$125.27$142.736.29%
$143.00Jul 17$2.33$6.60$8.93$134.07$151.936.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 173 found (cheapest 3.14% of stock, avg 13.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$144.00$135.00Jul 17$2.03$2.33$4.36$130.64$148.36
$143.00$135.00Jul 17$2.33$2.33$4.66$130.34$147.66
$144.00$136.00Jul 17$2.03$2.70$4.73$131.27$148.73
$142.00$135.00Jul 17$2.65$2.33$4.98$130.02$146.98
$143.00$136.00Jul 17$2.33$2.70$5.03$130.97$148.03
$144.00$137.00Jul 17$2.03$3.15$5.18$131.82$149.18
$142.00$136.00Jul 17$2.65$2.70$5.35$130.65$147.35
$141.00$135.00Jul 17$3.05$2.33$5.38$129.62$146.38
$143.00$137.00Jul 17$2.33$3.15$5.48$131.52$148.48
$144.00$138.00Jul 17$2.03$3.60$5.63$132.37$149.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 296 found (best R:R 15.67, avg credit $1.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 7$4.70$0.3015.67$115.30$129.70
122/123131/132Jul 24$0.90$0.109.00$122.10$131.90
137/138139/140Aug 14$0.90$0.109.00$137.10$139.90
125/130135/140Aug 21$4.50$0.509.00$125.50$139.50
135/140145/150Aug 21$4.50$0.509.00$135.50$149.50
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
115/120125/130Aug 21$4.45$0.558.09$115.55$129.45
130/135140/145Aug 21$4.45$0.558.09$130.55$144.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.05$4.9599.00
$155.00$157.50$160.00Jul 24$0.05$2.4549.00
$150.00$152.50$155.00Aug 7$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
$140.00$145.00$150.00Aug 21$0.15$4.8532.33
$150.00$152.50$155.00Jul 31$0.10$2.4024.00
$155.00$157.50$160.00Aug 7$0.10$2.4024.00
$125.00$130.00$135.00Aug 21$0.20$4.8024.00
$150.00$155.00$160.00Aug 21$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. 55 found (best net $-2.25, 55 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-$2.25$2.75
$125.00$120.001:2Aug 7-$3.20$1.80
$120.00$115.001:2Aug 14-$3.40$1.60
$115.00$113.001:2Jul 31-$1.00$1.00
$116.00$115.001:2Jul 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 11.25%, avg 5.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$139.00Aug 28$15.600.560.2%11.25%11.45%66
$140.00Aug 28$15.300.550.9%11.03%11.95%2459
$141.00Aug 28$14.700.541.6%10.60%12.24%1025
$140.00Aug 21$14.600.540.9%10.52%11.45%3981.4K
$142.00Aug 28$14.400.532.4%10.38%12.75%511
$143.00Aug 28$14.000.533.1%10.09%13.18%42
$144.00Aug 28$13.600.513.8%9.80%13.61%1231
$145.00Aug 28$13.400.504.5%9.66%14.19%1351
$139.00Aug 14$13.300.540.2%9.59%9.79%2850
$140.00Aug 14$13.000.530.9%9.37%10.29%36211

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 144,489
Total Puts 120,718
Put/Call Ratio 0.84
Net Difference 23,771

Prior's Put/Call Breakdown

Total Calls 159,729
Total Puts 212,846
Put/Call Ratio 1.33
Net Difference -53,117

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