Tour v331
SPCX
SPACE EX TECH SPACEX A
$138.59 -0.40%
(7/14 13:35) ◀
|
Tuesday, July 14, 2026 (1:40pm)
January 2026
|
▶
◀ 7/14 13:40

Option Volume

Detail
ℹ
Current (07/14 1:40pm) 279,180
Calls: 152,471 (55%)
Puts: 126,709 (45%)
Prior (07/13) 388,054
Calls: 165,534 (43%)
Puts: 222,520 (57%)
Current vs Prior -28.06%
Calls: -7.89% (Calls)
Puts: -43.06% (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 -59.94%
Calls: -61.57%
Puts: -57.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 1:40pm) $217.54M
Calls: $73.60M (34%)
Puts: $143.94M (66%)
Prior (07/13) $302.49M
Calls: $84.71M (28%)
Puts: $217.79M (72%)
Current vs Prior -28.08%
Calls: -13.11%
Puts: -33.91%
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 -47.49%
Calls: -55.76%
Puts: -41.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 1:40pm) 0.83
Prior (07/13) 1.34
Current vs Prior -38.18%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +1.88%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 1:40pm) 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 6.06% | 9.81%6.06% | 23.92%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -13.06% | -6.48%-13.06% | -0.35%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -16.39% | -13.60%-42.78% | -4.87%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -13.06% | -6.48%-13.06% | -0.35%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.38% | 4.39%
Calls: 2.35% | 5.80%
Puts: 2.41% | 2.99%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -42.37% | -21.04%
Prior 7-Day Avg 5.71% | 4.70%
Calls: 5.85% | 4.29%
Puts: 5.57% | 5.11%
Current vs 7-Day Avg -58.31% | -6.68%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($143.94M). 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
13:40BEARISHBULLISHBULLISH
13:35BEARISHBULLISHBULLISH
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 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 217.707.80$7.751.3%1.3K0.3513.9K
$140.00Aug 2114.6014.80$14.701.4%4560.541.4K
$135.00Jul 175.906.00$5.951.7%2.1K0.662.1K
$141.00Jul 172.902.95$2.931.7%2.6K0.421.1K
$150.00Jul 242.852.90$2.881.7%3.2K0.282.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Jul 317.307.40$7.351.4%330.4259
$145.00Aug 2118.8019.10$18.951.6%6420.5110.5K
$139.00Aug 712.3012.50$12.401.6%130.46124
$142.00Jul 175.906.00$5.951.7%2.4K0.621.6K
$144.00Aug 1416.9017.20$17.051.8%--0.5127

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.57, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 170.250.30$0.2817.9%9010.051.8K
$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%4.9K0.1010.0K
$152.50Jul 170.650.70$0.687.4%2.4K0.134.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 170.250.30$0.2817.9%530.06--
$124.00Jul 170.300.35$0.3215.6%410.07--
$125.00Jul 170.350.40$0.3813.2%3.4K0.088.4K
$111.00Jul 240.350.40$0.3813.2%30.0512
$112.00Jul 240.400.45$0.4311.6%70.0520

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 181 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1723.2024.20$23.704.2%211.0011
$118.00Jul 1720.3021.30$20.804.8%21.00--
$119.00Jul 1719.0020.50$19.757.6%991.00--
$120.00Jul 1718.4019.10$18.753.7%470.94633
$121.00Jul 1717.4018.50$17.956.1%240.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1726.1026.80$26.452.6%2540.966.8K
$162.50Jul 1723.6024.40$24.003.3%270.951.4K
$160.00Jul 1721.4021.90$21.652.3%8600.9413.7K
$157.50Jul 1718.7019.50$19.104.2%480.931.4K
$155.00Jul 1716.6017.10$16.853.0%3870.907.5K

Most actively traded options today. High liquidity = easy entry/exit. 395 active (total vol 185.3K, top 13.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.900.95$0.935.4%11.8K0.1715.0K
$145.00Jul 171.701.75$1.732.9%11.0K0.287.0K
$160.00Jul 170.300.35$0.3215.6%6.5K0.0614.3K
$142.00Jul 172.552.60$2.581.9%6.3K0.381.9K
$140.00Jul 173.303.40$3.353.0%6.3K0.466.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.302.35$2.332.1%13.6K0.3425.8K
$140.00Jul 174.604.80$4.704.3%11.0K0.5414.4K
$130.00Jul 170.951.00$0.985.1%5.4K0.1816.3K
$125.00Jul 170.350.40$0.3813.2%3.4K0.088.4K
$145.00Jul 177.908.20$8.053.7%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. 43 strikes (avg 11.2%, max 28.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28106.6%83.3%28.0%1.2K14.8K
$162.50Jul 17Aug 28103.0%83.3%23.7%9031.8K
$160.00Jul 17Aug 2898.4%83.1%18.5%6.6K14.6K
$119.00Jul 17Jul 2488.3%76.1%16.0%1045
$123.00Jul 17Jul 2484.2%73.7%14.2%321
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28106.6%83.3%28.0%2716.8K
$117.00Jul 17Jul 3196.5%76.5%26.2%155--
$162.50Jul 17Aug 28103.0%83.3%23.7%281.4K
$118.00Jul 17Jul 3192.4%76.0%21.5%40--
$116.00Jul 17Jul 3192.8%76.8%20.9%156--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 277 found (best R:R 15.67, avg 2.21)

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
$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
$119.00$118.00Jul 24$0.12$0.88$0.127.33$118.88
$116.00$115.00Jul 31$0.13$0.87$0.136.69$115.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 348 found (best R:R 29.00, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$118.00Jul 17$2.90$2.90$0.1029.00$117.90
$125.00$128.00Jul 24$2.60$2.60$0.406.50$127.60
$125.00$130.00Aug 14$4.10$4.10$0.904.56$129.10
$120.00$121.00Jul 17$0.80$0.80$0.204.00$120.80
$123.00$124.00Jul 17$0.80$0.80$0.204.00$123.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$155.00$152.50Jul 17$2.30$2.30$0.2011.50$152.70
$165.00$162.50Jul 24$2.30$2.30$0.2011.50$162.70
$162.50$160.00Jul 31$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 $1.89, cheapest $0.49)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.82106.6%83.5%
$162.50Jul 17Jul 24$0.95103.0%81.9%
$120.00Jul 17Jul 24$1.0089.5%75.3%
$160.00Jul 17Jul 24$1.1098.4%80.1%
$157.50Jul 17Jul 24$1.3293.0%79.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.4996.7%78.8%
$116.00Jul 17Jul 24$0.5592.8%77.5%
$117.00Jul 17Jul 24$0.5796.5%76.8%
$118.00Jul 17Jul 24$0.6592.4%75.9%
$112.00Jul 24Jul 31$0.6781.8%79.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 182 found (cheapest 5.66% of stock, avg 16.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$138.00Jul 17$4.25$3.60$7.85$130.15$145.855.66%
$139.00Jul 17$3.75$4.15$7.90$131.10$146.905.70%
$137.00Jul 17$4.80$3.15$7.95$129.05$144.955.74%
$136.00Jul 17$5.35$2.70$8.05$127.95$144.055.81%
$140.00Jul 17$3.35$4.70$8.05$131.95$148.055.81%
$141.00Jul 17$2.93$5.30$8.23$132.77$149.235.94%
$135.00Jul 17$5.95$2.33$8.28$126.72$143.285.97%
$142.00Jul 17$2.58$5.95$8.53$133.47$150.536.15%
$134.00Jul 17$6.70$1.98$8.68$125.32$142.686.26%
$143.00Jul 17$2.28$6.60$8.88$134.12$151.886.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 3.07% of stock, avg 13.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$143.00$134.00Jul 17$2.28$1.98$4.26$129.74$147.26
$142.00$134.00Jul 17$2.58$1.98$4.56$129.44$146.56
$143.00$135.00Jul 17$2.28$2.33$4.61$130.39$147.61
$141.00$134.00Jul 17$2.93$1.98$4.91$129.09$145.91
$142.00$135.00Jul 17$2.58$2.33$4.91$130.09$146.91
$143.00$136.00Jul 17$2.28$2.70$4.98$131.02$147.98
$141.00$135.00Jul 17$2.93$2.33$5.26$129.74$146.26
$142.00$136.00Jul 17$2.58$2.70$5.28$130.72$147.28
$140.00$134.00Jul 17$3.35$1.98$5.33$128.67$145.33
$143.00$137.00Jul 17$2.28$3.15$5.43$131.57$148.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 314 found (best R:R 11.50, avg credit $1.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 7$4.60$0.4011.50$115.40$129.60
121/122125/128Jul 24$2.75$0.2511.00$119.25$127.75
122/123125/128Jul 24$2.75$0.2511.00$120.25$127.75
123/124125/128Jul 24$2.75$0.2511.00$121.25$127.75
126/127128/130Jul 24$1.82$0.1810.11$125.18$129.82
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
118/119125/128Jul 24$2.72$0.289.71$116.28$127.72
120/121125/128Jul 24$2.70$0.309.00$118.30$127.70
124/125128/130Jul 24$1.80$0.209.00$123.20$129.80
125/126128/130Jul 24$1.80$0.209.00$124.20$129.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
$160.00$162.50$165.00Aug 7$0.05$2.4549.00
$160.00$162.50$165.00Jul 31$0.06$2.4440.67
$157.50$160.00$162.50Jul 31$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$140.00$145.00$150.00Aug 21$0.15$4.8532.33
$155.00$160.00$165.00Aug 21$0.15$4.8532.33
$160.00$162.50$165.00Jul 17$0.10$2.4024.00
$115.00$120.00$125.00Aug 7$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 $-2.20, 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-$2.20$2.80
$125.00$120.001:2Aug 7-$3.30$1.70
$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 11.26%, avg 4.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$139.00Aug 28$15.600.560.3%11.26%11.55%66
$140.00Aug 28$15.300.551.0%11.04%12.06%3059
$141.00Aug 28$14.700.541.7%10.61%12.35%1025
$140.00Aug 21$14.600.541.0%10.53%11.55%4561.4K
$142.00Aug 28$14.400.532.5%10.39%12.85%511
$143.00Aug 28$14.000.523.2%10.10%13.28%42
$139.00Aug 14$13.600.540.3%9.81%10.11%3350
$144.00Aug 28$13.600.513.9%9.81%13.72%1331
$145.00Aug 28$13.300.504.6%9.60%14.22%1351
$140.00Aug 14$13.200.531.0%9.52%10.54%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 152,471
Total Puts 126,709
Put/Call Ratio 0.83
Net Difference 25,762

Prior's Put/Call Breakdown

Total Calls 165,534
Total Puts 222,520
Put/Call Ratio 1.34
Net Difference -56,986

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