Tour v330
SPCX
SPACE EX TECH SPACEX A
$138.82 -0.23%
(7/14 13:25) ◀
|
Tuesday, July 14, 2026 (1:30pm)
January 2026
|
▶ (7/14 13:35)
◀ 7/14 13:30 ▶

Option Volume

Detail
ℹ
Current (07/14 1:30pm) 274,811
Calls: 149,965 (55%)
Puts: 124,846 (45%)
Prior (07/13) 382,256
Calls: 162,737 (43%)
Puts: 219,519 (57%)
Current vs Prior -28.11%
Calls: -7.85% (Calls)
Puts: -43.13% (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 -60.57%
Calls: -62.20%
Puts: -58.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 1:30pm) $215.15M
Calls: $73.20M (34%)
Puts: $141.95M (66%)
Prior (07/13) $294.95M
Calls: $84.48M (29%)
Puts: $210.47M (71%)
Current vs Prior -27.06%
Calls: -13.35%
Puts: -32.56%
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 -48.06%
Calls: -56.00%
Puts: -42.74%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 1:30pm) 0.83
Prior (07/13) 1.35
Current vs Prior -38.28%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +2.07%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 1:30pm) 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% | 9.83%6.09% | 23.84%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -12.69% | -6.29%-12.69% | -0.67%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -16.04% | -13.43%-42.53% | -5.17%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -12.69% | -6.29%-12.69% | -0.67%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.51% | 2.18%
Calls: 4.55% | 2.86%
Puts: 2.47% | 1.50%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -15.01% | -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 -38.51% | -53.66%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($141.95M). 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
13:30BEARISHBULLISHBULLISH
13:25BEARISHBULLISHBULLISH
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 366 of results (avg 4.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 217.807.90$7.851.3%1.2K0.3513.9K
$140.00Aug 2114.7014.90$14.801.4%4100.541.4K
$130.00Aug 2119.7020.00$19.851.5%730.64457
$139.00Jul 246.506.60$6.551.5%1290.52155
$145.00Aug 2112.6012.80$12.701.6%7450.493.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2121.9022.10$22.000.9%7960.5619.1K
$145.00Aug 2118.8019.00$18.901.1%6310.5110.5K
$140.00Aug 2115.9016.10$16.001.3%6720.4614.2K
$141.00Aug 1415.2015.40$15.301.3%340.4817
$120.00Aug 217.207.30$7.251.4%1.7K0.2612.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.58, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 170.250.30$0.2817.9%8630.051.8K
$160.00Jul 170.300.35$0.3215.6%6.5K0.0614.3K
$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%2.4K0.134.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 170.250.30$0.2817.9%520.06--
$124.00Jul 170.300.35$0.3215.6%410.07--
$125.00Jul 170.350.40$0.3813.2%3.4K0.088.4K
$112.00Jul 240.400.45$0.4311.6%60.0520
$126.00Jul 170.450.50$0.4810.4%4030.09--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 178 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1723.2024.10$23.653.8%211.0011
$119.00Jul 1718.9020.80$19.859.6%970.94--
$120.00Jul 1718.4019.20$18.804.3%470.94633
$121.00Jul 1717.4018.30$17.855.0%240.94--
$122.00Jul 1716.4017.30$16.855.3%100.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1726.2026.80$26.502.3%2540.966.8K
$162.50Jul 1723.5024.40$23.953.8%260.951.4K
$160.00Jul 1721.3021.90$21.602.8%8600.9413.7K
$157.50Jul 1718.9019.40$19.152.6%480.931.4K
$155.00Jul 1716.5017.00$16.753.0%3860.907.5K

Most actively traded options today. High liquidity = easy entry/exit. 393 active (total vol 182.7K, top 13.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.900.95$0.935.4%11.7K0.1715.0K
$145.00Jul 171.801.85$1.832.7%10.8K0.297.0K
$160.00Jul 170.300.35$0.3215.6%6.5K0.0614.3K
$142.00Jul 172.652.75$2.703.7%6.3K0.391.9K
$140.00Jul 173.403.50$3.452.9%6.2K0.476.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.252.30$2.282.2%13.5K0.3425.8K
$140.00Jul 174.504.70$4.604.3%11.0K0.5314.4K
$130.00Jul 170.951.00$0.985.1%5.2K0.1716.3K
$125.00Jul 170.350.40$0.3813.2%3.4K0.088.4K
$145.00Jul 177.808.10$7.953.8%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 11.7%, max 26.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28105.6%83.9%25.9%1.1K14.8K
$162.50Jul 17Aug 28102.0%83.6%22.0%8651.8K
$119.00Jul 17Jul 2491.9%75.8%21.2%1025
$160.00Jul 17Aug 2897.3%83.6%16.4%6.6K14.6K
$123.00Jul 17Jul 2485.1%73.7%15.5%321
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$117.00Jul 17Jul 3197.2%76.9%26.5%151--
$165.00Jul 17Aug 28105.6%83.9%25.9%2716.8K
$162.50Jul 17Aug 28102.0%83.6%22.0%271.4K
$118.00Jul 17Jul 3193.1%76.4%21.8%40--
$116.00Jul 17Jul 3193.5%77.2%21.2%156--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 276 found (best R:R 15.67, avg 2.25)

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$0.17$2.33$0.1713.71$162.67
$160.00$162.50Jul 24$0.20$2.30$0.2011.50$160.20
$150.00$152.50Jul 17$0.25$2.25$0.259.00$150.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$118.00$117.00Jul 24$0.10$0.90$0.109.00$117.90
$121.00$120.00Jul 24$0.10$0.90$0.109.00$120.90
$128.00$127.00Jul 17$0.11$0.89$0.118.09$127.89
$115.00$113.00Jul 31$0.22$1.78$0.228.09$114.78
$120.00$119.00Jul 24$0.12$0.88$0.127.33$119.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 345 found (best R:R 24.00, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$119.00Jul 17$3.80$3.80$0.2019.00$118.80
$125.00$128.00Jul 24$2.80$2.80$0.2014.00$127.80
$122.00$123.00Jul 17$0.85$0.85$0.155.67$122.85
$128.00$129.00Jul 17$0.85$0.85$0.155.67$128.85
$130.00$131.00Jul 17$0.85$0.85$0.155.67$130.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$157.50$155.00Jul 17$2.40$2.40$0.1024.00$155.10
$162.50$160.00Jul 17$2.35$2.35$0.1515.67$160.15
$162.50$160.00Jul 24$2.35$2.35$0.1515.67$160.15
$165.00$162.50Jul 31$2.30$2.30$0.2011.50$162.70
$157.50$155.00Jul 31$2.25$2.25$0.259.00$155.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $1.89, cheapest $0.49)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.85105.6%83.6%
$120.00Jul 17Jul 24$0.9590.3%75.7%
$162.50Jul 17Jul 24$0.97102.0%82.0%
$160.00Jul 17Jul 24$1.1397.3%80.1%
$157.50Jul 17Jul 24$1.3591.8%78.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.4997.4%79.1%
$116.00Jul 17Jul 24$0.5593.5%77.9%
$117.00Jul 17Jul 24$0.5797.2%77.2%
$118.00Jul 17Jul 24$0.6793.1%76.9%
$112.00Jul 24Jul 31$0.6782.1%79.4%

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%
$137.00Jul 17$4.90$3.05$7.95$129.05$144.955.73%
$138.00Jul 17$4.40$3.55$7.95$130.05$145.955.73%
$139.00Jul 17$3.90$4.05$7.95$131.05$146.955.73%
$140.00Jul 17$3.45$4.60$8.05$131.95$148.055.80%
$136.00Jul 17$5.50$2.65$8.15$127.85$144.155.87%
$141.00Jul 17$3.05$5.20$8.25$132.75$149.255.94%
$135.00Jul 17$6.15$2.28$8.43$126.57$143.436.07%
$142.00Jul 17$2.70$5.80$8.50$133.50$150.506.12%
$134.00Jul 17$6.70$1.95$8.65$125.35$142.656.23%
$143.00Jul 17$2.35$6.50$8.85$134.15$151.856.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 173 found (cheapest 3.14% of stock, avg 13.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$144.00$135.00Jul 17$2.08$2.28$4.36$130.64$148.36
$143.00$135.00Jul 17$2.35$2.28$4.63$130.37$147.63
$144.00$136.00Jul 17$2.08$2.65$4.73$131.27$148.73
$142.00$135.00Jul 17$2.70$2.28$4.98$130.02$146.98
$143.00$136.00Jul 17$2.35$2.65$5.00$131.00$148.00
$144.00$137.00Jul 17$2.08$3.05$5.13$131.87$149.13
$141.00$135.00Jul 17$3.05$2.28$5.33$129.67$146.33
$142.00$136.00Jul 17$2.70$2.65$5.35$130.65$147.35
$143.00$137.00Jul 17$2.35$3.05$5.40$131.60$148.40
$144.00$138.00Jul 17$2.08$3.55$5.63$132.37$149.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 310 found (best R:R 29.00, avg credit $1.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
117/118125/128Jul 24$2.90$0.1029.00$115.10$127.90
120/121125/128Jul 24$2.90$0.1029.00$118.10$127.90
115/120125/130Aug 7$4.60$0.4011.50$115.40$129.60
150/155160/165Aug 21$4.60$0.4011.50$150.40$164.60
138/139140/141Aug 7$0.90$0.109.00$138.10$140.90
120/125130/135Aug 21$4.50$0.509.00$120.50$134.50
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
134/135145/146Aug 28$0.90$0.109.00$134.10$145.90
135/136145/146Aug 28$0.90$0.109.00$135.10$145.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 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 14$0.05$2.4549.00
$115.00$120.00$125.00Aug 21$0.10$4.9049.00
$157.50$160.00$162.50Aug 28$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 17$0.05$2.4549.00
$150.00$152.50$155.00Jul 24$0.05$2.4549.00
$160.00$162.50$165.00Jul 24$0.05$2.4549.00
$150.00$152.50$155.00Aug 7$0.05$2.4549.00
$115.00$120.00$125.00Aug 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. 52 found (best net $-2.25, 52 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-$2.25$2.75
$125.00$120.001:2Aug 7-$3.20$1.80
$120.00$115.001:2Aug 14-$3.35$1.65
$115.00$113.001:2Jul 31-$0.98$1.02
$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 11.24%, avg 5.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$139.00Aug 28$15.600.560.1%11.24%11.37%66
$140.00Aug 28$15.500.550.8%11.17%12.02%2959
$140.00Aug 21$14.700.540.8%10.59%11.44%4101.4K
$141.00Aug 28$14.700.541.6%10.59%12.16%1025
$142.00Aug 28$14.400.532.3%10.37%12.66%511
$143.00Aug 28$14.000.523.0%10.09%13.10%42
$144.00Aug 28$13.600.513.7%9.80%13.53%1331
$139.00Aug 14$13.300.540.1%9.58%9.71%2850
$145.00Aug 28$13.300.504.5%9.58%14.03%1351
$140.00Aug 14$13.000.530.8%9.36%10.21%39211

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 149,965
Total Puts 124,846
Put/Call Ratio 0.83
Net Difference 25,119

Prior's Put/Call Breakdown

Total Calls 162,737
Total Puts 219,519
Put/Call Ratio 1.35
Net Difference -56,782

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