Tour v331
SPCX
SPACE EX TECH SPACEX A
$138.45 -0.50%
(7/14 13:40) ◀
|
Tuesday, July 14, 2026 (1:45pm)
January 2026
|
▶ (7/14 13:50)
◀ 7/14 13:45 ▶

Option Volume

Detail
ℹ
Current (07/14 1:45pm) 280,982
Calls: 153,585 (55%)
Puts: 127,397 (45%)
Prior (07/13) 396,574
Calls: 168,156 (42%)
Puts: 228,418 (58%)
Current vs Prior -29.15%
Calls: -8.67% (Calls)
Puts: -44.23% (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 -59.68%
Calls: -61.29%
Puts: -57.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 1:45pm) $219.11M
Calls: $73.97M (34%)
Puts: $145.14M (66%)
Prior (07/13) $310.93M
Calls: $85.30M (27%)
Puts: $225.63M (73%)
Current vs Prior -29.53%
Calls: -13.28%
Puts: -35.67%
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 -47.11%
Calls: -55.53%
Puts: -41.45%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 1:45pm) 0.83
Prior (07/13) 1.36
Current vs Prior -38.93%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +1.70%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 1:45pm) 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 6.10% | 9.86%6.10% | 23.94%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -12.45% | -6.04%-12.45% | -0.25%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -15.81% | -13.20%-42.38% | -4.78%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -12.45% | -6.04%-12.45% | -0.25%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.55% | 3.66%
Calls: 4.76% | 4.38%
Puts: 2.35% | 2.94%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -14.04% | -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 -37.81% | -22.20%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($145.14M). P/C ratio dropping 39% - 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
13:45BEARISHBULLISHBULLISH
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 367 of results (avg 4.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 217.707.80$7.751.3%1.3K0.3513.9K
$139.00Jul 246.306.40$6.351.6%1390.51155
$140.00Jul 245.906.00$5.951.7%2.5K0.49600
$135.00Jul 175.805.90$5.851.7%2.1K0.652.1K
$141.00Jul 172.852.90$2.881.7%2.6K0.411.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2118.9019.10$19.001.1%6420.5110.5K
$155.00Aug 2125.4025.70$25.551.2%650.6113.8K
$140.00Aug 2116.0016.20$16.101.2%7010.4614.2K
$140.00Jul 247.307.40$7.351.4%1.6K0.513.4K
$142.00Aug 714.0014.20$14.101.4%2570.5032

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.59, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 170.250.30$0.2817.9%9030.051.8K
$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%2.4K0.124.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 170.250.30$0.2817.9%530.06--
$124.00Jul 170.300.35$0.3215.6%440.07--
$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 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1723.2024.20$23.704.2%210.9811
$118.00Jul 1720.3021.30$20.804.8%20.97--
$119.00Jul 1719.0020.50$19.757.6%990.97--
$120.00Jul 1718.4019.10$18.753.7%490.96633
$121.00Jul 1717.4018.20$17.804.5%260.96--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1726.1026.90$26.503.0%2540.936.8K
$162.50Jul 1723.6024.50$24.053.7%270.931.4K
$160.00Jul 1721.5022.00$21.752.3%8600.9213.7K
$157.50Jul 1718.7019.60$19.154.7%480.921.4K
$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 186.4K, top 13.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.900.95$0.935.4%11.9K0.1715.0K
$145.00Jul 171.701.75$1.732.9%11.1K0.287.0K
$160.00Jul 170.300.35$0.3215.6%6.5K0.0614.3K
$142.00Jul 172.502.55$2.532.0%6.4K0.381.9K
$140.00Jul 173.203.30$3.253.1%6.3K0.456.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.352.40$2.382.1%13.6K0.3525.8K
$140.00Jul 174.704.80$4.752.1%11.1K0.5514.4K
$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 178.008.30$8.153.7%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 10.8%, max 28.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28107.1%83.1%28.8%1.2K14.8K
$162.50Jul 17Aug 28103.5%83.7%23.6%9051.8K
$160.00Jul 17Aug 2898.9%83.5%18.4%6.6K14.6K
$119.00Jul 17Jul 2488.0%75.7%16.2%1045
$123.00Jul 17Jul 2483.9%73.3%14.3%321
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28107.1%83.1%28.8%2716.8K
$117.00Jul 17Jul 3196.2%76.9%25.1%155--
$162.50Jul 17Aug 28103.5%83.7%23.6%281.4K
$118.00Jul 17Jul 3192.1%76.7%20.0%40--
$116.00Jul 17Jul 3192.5%77.6%19.3%156--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 278 found (best R:R 15.67, avg 2.17)

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
$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
$122.00$121.00Jul 24$0.12$0.88$0.127.33$121.88
$129.00$128.00Jul 17$0.15$0.85$0.155.67$128.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 346 found (best R:R 29.00, avg 1.64)

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$2.65$2.65$0.357.57$127.65
$123.00$124.00Jul 17$0.85$0.85$0.155.67$123.85
$128.00$129.00Jul 17$0.85$0.85$0.155.67$128.85
$129.00$130.00Jul 17$0.85$0.85$0.155.67$129.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$162.50$160.00Jul 24$2.40$2.40$0.1024.00$160.10
$157.50$155.00Jul 17$2.30$2.30$0.2011.50$155.20
$162.50$160.00Jul 17$2.30$2.30$0.2011.50$160.20
$162.50$160.00Jul 31$2.30$2.30$0.2011.50$160.20
$155.00$152.50Jul 17$2.25$2.25$0.259.00$152.75

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$0.82107.1%83.9%
$162.50Jul 17Jul 24$0.95103.5%82.3%
$120.00Jul 17Jul 24$1.0089.1%74.4%
$160.00Jul 17Jul 24$1.1098.9%80.6%
$157.50Jul 17Jul 24$1.2993.4%79.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.4996.5%78.5%
$116.00Jul 17Jul 24$0.5792.5%78.0%
$117.00Jul 17Jul 24$0.6096.2%77.2%
$118.00Jul 17Jul 24$0.6592.1%75.6%
$112.00Jul 24Jul 31$0.6781.5%79.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 182 found (cheapest 5.67% of stock, avg 16.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$138.00Jul 17$4.20$3.65$7.85$130.15$145.855.67%
$137.00Jul 17$4.70$3.20$7.90$129.10$144.905.71%
$136.00Jul 17$5.25$2.75$8.00$128.00$144.005.78%
$139.00Jul 17$3.75$4.25$8.00$131.00$147.005.78%
$140.00Jul 17$3.25$4.75$8.00$132.00$148.005.78%
$135.00Jul 17$5.85$2.38$8.23$126.77$143.235.94%
$141.00Jul 17$2.88$5.40$8.28$132.72$149.285.98%
$142.00Jul 17$2.53$6.05$8.58$133.42$150.586.20%
$134.00Jul 17$6.60$2.00$8.60$125.40$142.606.21%
$133.00Jul 17$7.25$1.70$8.95$124.05$141.956.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.06% of stock, avg 13.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$143.00$134.00Jul 17$2.23$2.00$4.23$129.77$147.23
$142.00$134.00Jul 17$2.53$2.00$4.53$129.47$146.53
$143.00$135.00Jul 17$2.23$2.38$4.61$130.39$147.61
$141.00$134.00Jul 17$2.88$2.00$4.88$129.12$145.88
$142.00$135.00Jul 17$2.53$2.38$4.91$130.09$146.91
$143.00$136.00Jul 17$2.23$2.75$4.98$131.02$147.98
$140.00$134.00Jul 17$3.25$2.00$5.25$128.75$145.25
$141.00$135.00Jul 17$2.88$2.38$5.26$129.74$146.26
$142.00$136.00Jul 17$2.53$2.75$5.28$130.72$147.28
$143.00$137.00Jul 17$2.23$3.20$5.43$131.57$148.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 305 found (best R:R 16.65, avg credit $1.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
123/124125/128Jul 24$2.83$0.1716.65$121.17$127.83
115/120125/130Aug 7$4.70$0.3015.67$115.30$129.70
120/121125/128Jul 24$2.80$0.2014.00$118.20$127.80
122/123125/128Jul 24$2.80$0.2014.00$120.20$127.80
118/119125/128Jul 24$2.77$0.2312.04$116.23$127.77
121/122125/128Jul 24$2.77$0.2312.04$119.23$127.77
120/125130/135Aug 14$4.60$0.4011.50$120.40$134.60
150/155160/165Aug 21$4.60$0.4011.50$150.40$164.60
115/120125/130Aug 21$4.55$0.4510.11$115.45$129.55
125/126131/132Jul 24$0.90$0.109.00$125.10$131.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Aug 7$0.05$2.4549.00
$155.00$157.50$160.00Aug 7$0.05$2.4549.00
$160.00$162.50$165.00Aug 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
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$150.00$152.50$155.00Jul 24$0.05$2.4549.00
$155.00$157.50$160.00Jul 24$0.05$2.4549.00
$150.00$155.00$160.00Aug 21$0.10$4.9049.00
$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. 51 found (best net $-2.20, 51 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 11.27%, avg 4.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$139.00Aug 28$15.600.560.4%11.27%11.66%66
$140.00Aug 28$15.300.551.1%11.05%12.17%3059
$141.00Aug 28$14.700.541.8%10.62%12.46%1025
$140.00Aug 21$14.500.541.1%10.47%11.59%4571.4K
$142.00Aug 28$14.400.532.6%10.40%12.96%511
$143.00Aug 28$14.000.523.3%10.11%13.40%42
$139.00Aug 14$13.600.540.4%9.82%10.22%3350
$144.00Aug 28$13.600.514.0%9.82%13.83%1331
$145.00Aug 28$13.300.504.7%9.61%14.34%1351
$140.00Aug 14$13.200.531.1%9.53%10.65%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 153,585
Total Puts 127,397
Put/Call Ratio 0.83
Net Difference 26,188

Prior's Put/Call Breakdown

Total Calls 168,156
Total Puts 228,418
Put/Call Ratio 1.36
Net Difference -60,262

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