Tour v330
SPCX
SPACE EX TECH SPACEX A
$138.40 -0.54%
(7/14 13:15) ◀
|
Tuesday, July 14, 2026 (1:20pm)
January 2026
|
▶ (7/14 13:25)
◀ 7/14 13:20 ▶

Option Volume

Detail
ℹ
Current (07/14 1:20pm) 268,280
Calls: 146,031 (54%)
Puts: 122,249 (46%)
Prior (07/13) 375,751
Calls: 160,908 (43%)
Puts: 214,843 (57%)
Current vs Prior -28.60%
Calls: -9.25% (Calls)
Puts: -43.10% (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 -61.51%
Calls: -63.19%
Puts: -59.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 1:20pm) $210.55M
Calls: $69.66M (33%)
Puts: $140.89M (67%)
Prior (07/13) $283.32M
Calls: $85.80M (30%)
Puts: $197.52M (70%)
Current vs Prior -25.69%
Calls: -18.82%
Puts: -28.67%
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 -49.18%
Calls: -58.13%
Puts: -43.17%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 1:20pm) 0.84
Prior (07/13) 1.34
Current vs Prior -37.30%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +2.63%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 1:20pm) 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 6.18% | 9.94%6.18% | 24.02%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -11.38% | -5.32%-11.39% | +0.08%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -14.79% | -12.53%-41.67% | -4.45%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -11.38% | -5.32%-11.39% | +0.08%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.50% | 2.18%
Calls: 2.35% | 1.46%
Puts: 4.65% | 2.90%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -15.25% | -60.79%
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% | -53.66%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($140.89M). 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
13:20BEARISHBULLISHBULLISH
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 362 of results (avg 4.5%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Jul 246.806.90$6.851.5%2630.53197
$140.00Jul 245.906.00$5.951.7%2.5K0.49600
$150.00Jul 242.852.90$2.881.7%3.1K0.282.6K
$150.00Aug 2110.6010.80$10.701.9%4300.4411.9K
$142.00Jul 172.552.60$2.581.9%6.3K0.381.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 219.109.20$9.151.1%7800.3132.2K
$140.00Aug 2116.1016.30$16.201.2%6560.4614.2K
$145.00Aug 2118.9019.20$19.051.6%6300.5110.5K
$138.00Jul 246.306.40$6.351.6%2320.472.1K
$142.00Jul 176.106.20$6.151.6%2.4K0.621.6K

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%7610.051.8K
$160.00Jul 170.300.35$0.3215.6%6.4K0.0614.3K
$157.50Jul 170.350.40$0.3813.2%3.6K0.076.0K
$155.00Jul 170.500.55$0.539.4%4.8K0.1010.0K
$152.50Jul 170.650.70$0.687.4%2.3K0.124.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Jul 170.250.30$0.2817.9%600.06--
$123.00Jul 170.300.35$0.3215.6%520.07--
$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%3.3K0.098.4K

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 1723.2023.90$23.553.0%211.0011
$119.00Jul 1718.9020.80$19.859.6%970.94--
$120.00Jul 1718.4019.20$18.804.3%430.94633
$121.00Jul 1717.4018.30$17.855.0%230.94--
$122.00Jul 1716.4017.00$16.703.6%100.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1726.1027.00$26.553.4%2490.966.8K
$162.50Jul 1723.2024.60$23.905.9%260.951.4K
$160.00Jul 1721.6022.10$21.852.3%8580.9413.7K
$157.50Jul 1718.9019.60$19.253.6%420.931.4K
$155.00Jul 1716.8017.40$17.103.5%3810.907.5K

Most actively traded options today. High liquidity = easy entry/exit. 392 active (total vol 179.8K, top 13.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.900.95$0.935.4%11.6K0.1715.0K
$145.00Jul 171.701.75$1.732.9%10.8K0.287.0K
$160.00Jul 170.300.35$0.3215.6%6.4K0.0614.3K
$142.00Jul 172.552.60$2.581.9%6.3K0.381.9K
$140.00Jul 173.303.40$3.353.0%6.0K0.456.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.452.50$2.482.0%13.3K0.3525.8K
$140.00Jul 174.804.90$4.852.1%11.0K0.5514.4K
$130.00Jul 171.051.10$1.084.6%5.1K0.1916.3K
$125.00Jul 170.400.45$0.4311.6%3.3K0.098.4K
$145.00Jul 178.108.50$8.304.8%3.2K0.7210.2K

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 11.7%, max 28.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28106.9%83.5%28.1%1.1K14.8K
$162.50Jul 17Aug 28103.4%83.5%23.8%7631.8K
$119.00Jul 17Jul 2493.0%76.1%22.2%1025
$160.00Jul 17Aug 2898.8%83.3%18.6%6.4K14.6K
$123.00Jul 17Jul 2486.6%74.1%17.0%321
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28106.9%83.5%28.1%2666.8K
$117.00Jul 17Jul 3195.8%76.8%24.7%146--
$162.50Jul 17Aug 28103.4%83.5%23.8%271.4K
$119.00Jul 17Jul 2493.0%76.1%22.2%163156
$118.00Jul 17Jul 3191.6%76.3%20.1%38--

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 2.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$152.50$155.00Jul 17$0.15$2.35$0.1515.67$152.65
$155.00$157.50Jul 17$0.15$2.35$0.1515.67$155.15
$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
$150.00$152.50Jul 17$0.25$2.25$0.259.00$150.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$126.00$125.00Jul 17$0.10$0.90$0.109.00$125.90
$119.00$118.00Jul 24$0.10$0.90$0.109.00$118.90
$128.00$127.00Jul 17$0.12$0.88$0.127.33$127.88
$115.00$113.00Jul 31$0.25$1.75$0.257.00$114.75
$121.00$120.00Jul 24$0.13$0.87$0.136.69$120.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 346 found (best R:R 15.67, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$119.00Jul 17$3.70$3.70$0.3012.33$118.70
$126.00$127.00Jul 17$0.90$0.90$0.109.00$126.90
$125.00$128.00Jul 24$2.70$2.70$0.309.00$127.70
$128.00$129.00Jul 17$0.85$0.85$0.155.67$128.85
$125.00$130.00Aug 14$4.10$4.10$0.904.56$129.10
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 17$2.35$2.35$0.1515.67$152.65
$165.00$162.50Jul 31$2.35$2.35$0.1515.67$162.65
$160.00$157.50Jul 24$2.30$2.30$0.2011.50$157.70
$162.50$160.00Jul 24$2.30$2.30$0.2011.50$160.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $1.87, cheapest $0.49)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.82106.9%83.9%
$162.50Jul 17Jul 24$0.95103.4%82.4%
$160.00Jul 17Jul 24$1.1098.8%80.7%
$120.00Jul 17Jul 24$1.1588.7%75.3%
$157.50Jul 17Jul 24$1.2993.4%79.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.4996.0%78.3%
$116.00Jul 17Jul 24$0.5792.1%77.8%
$117.00Jul 17Jul 24$0.6095.8%77.0%
$112.00Jul 24Jul 31$0.6781.3%78.6%
$118.00Jul 17Jul 24$0.7091.6%76.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 181 found (cheapest 5.82% of stock, avg 16.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$137.00Jul 17$4.75$3.30$8.05$128.95$145.055.82%
$138.00Jul 17$4.25$3.80$8.05$129.95$146.055.82%
$139.00Jul 17$3.75$4.30$8.05$130.95$147.055.82%
$136.00Jul 17$5.30$2.90$8.20$127.80$144.205.92%
$140.00Jul 17$3.35$4.85$8.20$131.80$148.205.92%
$135.00Jul 17$5.90$2.48$8.38$126.62$143.386.05%
$141.00Jul 17$2.95$5.50$8.45$132.55$149.456.11%
$142.00Jul 17$2.58$6.15$8.73$133.27$150.736.31%
$134.00Jul 17$6.60$2.15$8.75$125.25$142.756.32%
$143.00Jul 17$2.28$6.80$9.08$133.92$152.086.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 3.20% of stock, avg 13.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$143.00$134.00Jul 17$2.28$2.15$4.43$129.57$147.43
$142.00$134.00Jul 17$2.58$2.15$4.73$129.27$146.73
$143.00$135.00Jul 17$2.28$2.48$4.76$130.24$147.76
$142.00$135.00Jul 17$2.58$2.48$5.06$129.94$147.06
$141.00$134.00Jul 17$2.95$2.15$5.10$128.90$146.10
$143.00$136.00Jul 17$2.28$2.90$5.18$130.82$148.18
$141.00$135.00Jul 17$2.95$2.48$5.43$129.57$146.43
$142.00$136.00Jul 17$2.58$2.90$5.48$130.52$147.48
$140.00$134.00Jul 17$3.35$2.15$5.50$128.50$145.50
$143.00$137.00Jul 17$2.28$3.30$5.58$131.42$148.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 297 found (best R:R 19.00, avg credit $1.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
121/122125/128Jul 24$2.85$0.1519.00$119.15$127.85
122/123125/128Jul 24$2.85$0.1519.00$120.15$127.85
123/124125/128Jul 24$2.85$0.1519.00$121.15$127.85
120/121125/128Jul 24$2.83$0.1716.65$118.17$127.83
115/120125/130Aug 7$4.70$0.3015.67$115.30$129.70
118/119125/128Jul 24$2.80$0.2014.00$116.20$127.80
115/120125/130Aug 21$4.55$0.4510.11$115.45$129.55
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
124/125130/131Jul 24$0.90$0.109.00$124.10$130.90
125/126130/131Jul 24$0.90$0.109.00$125.10$130.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Aug 7$0.05$2.4549.00
$115.00$120.00$125.00Aug 21$0.10$4.9049.00
$157.50$160.00$162.50Jul 24$0.06$2.4440.67
$152.50$155.00$157.50Jul 24$0.07$2.4334.71
$130.00$135.00$140.00Aug 21$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Aug 7$0.05$2.4549.00
$150.00$152.50$155.00Jul 31$0.10$2.4024.00
$150.00$152.50$155.00Aug 7$0.10$2.4024.00
$157.50$160.00$162.50Aug 14$0.10$2.4024.00
$120.00$125.00$130.00Aug 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. 53 found (best net $-2.35, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$162.50$165.001:2Jul 17-$0.18$2.32
$155.00$157.501:2Jul 17-$0.23$2.27
$160.00$162.501:2Jul 17-$0.24$2.26
$157.50$160.001:2Jul 17-$0.26$2.24
$152.50$155.001:2Jul 17-$0.38$2.12
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 7-$2.35$2.65
$125.00$120.001:2Aug 7-$3.30$1.70
$120.00$115.001:2Aug 14-$3.40$1.60
$115.00$113.001:2Jul 31-$0.95$1.05
$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 11.27%, avg 4.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$139.00Aug 28$15.600.560.4%11.27%11.71%66
$140.00Aug 28$15.300.551.2%11.05%12.21%2459
$141.00Aug 28$14.700.541.9%10.62%12.50%1025
$140.00Aug 21$14.500.541.2%10.48%11.63%3991.4K
$142.00Aug 28$14.400.532.6%10.40%13.01%511
$143.00Aug 28$14.000.523.3%10.12%13.44%42
$144.00Aug 28$13.600.514.0%9.83%13.87%1231
$139.00Aug 14$13.300.540.4%9.61%10.04%2850
$145.00Aug 28$13.300.504.8%9.61%14.38%1351
$140.00Aug 14$13.000.531.2%9.39%10.55%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 146,031
Total Puts 122,249
Put/Call Ratio 0.84
Net Difference 23,782

Prior's Put/Call Breakdown

Total Calls 160,908
Total Puts 214,843
Put/Call Ratio 1.34
Net Difference -53,935

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