Tour v332
SPCX
SPACE EX TECH SPACEX A
$138.36 -0.56%
(7/14 13:45) ◀
|
Tuesday, July 14, 2026 (1:50pm)
January 2026
|
▶ (7/14 13:55)
◀ 7/14 13:50 ▶

Option Volume

Detail
ℹ
Current (07/14 1:50pm) 285,096
Calls: 154,624 (54%)
Puts: 130,472 (46%)
Prior (07/13) 404,506
Calls: 171,265 (42%)
Puts: 233,241 (58%)
Current vs Prior -29.52%
Calls: -9.72% (Calls)
Puts: -44.06% (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 -59.09%
Calls: -61.02%
Puts: -56.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 1:50pm) $228.08M
Calls: $75.00M (33%)
Puts: $153.08M (67%)
Prior (07/13) $319.09M
Calls: $86.98M (27%)
Puts: $232.11M (73%)
Current vs Prior -28.52%
Calls: -13.76%
Puts: -34.05%
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 -44.94%
Calls: -54.91%
Puts: -38.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 1:50pm) 0.84
Prior (07/13) 1.36
Current vs Prior -38.04%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +3.45%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 1:50pm) 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 6.07% | 9.83%6.07% | 23.92%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -12.91% | -6.32%-12.91% | -0.34%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -16.26% | -13.46%-42.68% | -4.86%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -12.91% | -6.32%-12.91% | -0.34%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.38% | 4.41%
Calls: 2.41% | 5.88%
Puts: 2.35% | 2.94%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -42.37% | -20.68%
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% | -6.26%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($153.08M). 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
13:50BEARISHBULLISHBULLISH
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 363 of results (avg 4.5%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 219.009.10$9.051.1%3110.398.3K
$165.00Aug 216.506.60$6.551.5%4930.3014.8K
$141.00Jul 172.852.90$2.881.7%2.6K0.411.1K
$150.00Jul 242.802.85$2.831.8%3.2K0.282.6K
$150.00Aug 2110.5010.70$10.601.9%4440.4311.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 710.4010.50$10.451.0%1260.413.4K
$140.00Aug 2116.1016.30$16.201.2%7020.4614.2K
$150.00Aug 2122.0022.30$22.151.4%7970.5619.1K
$139.00Aug 1414.3014.50$14.401.4%70.461.0K
$135.00Aug 2113.4013.60$13.501.5%1.3K0.4118.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.56, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 170.250.30$0.2817.9%9040.051.8K
$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%460.07--
$111.00Jul 240.350.40$0.3813.2%30.0512
$112.00Jul 240.400.45$0.4311.6%70.0520
$126.00Jul 170.450.50$0.4810.4%4080.10--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 180 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1723.2024.20$23.704.2%211.0011
$118.00Jul 1720.3020.80$20.552.4%21.00--
$119.00Jul 1719.0020.50$19.757.6%990.94--
$120.00Jul 1718.4019.10$18.753.7%560.94633
$121.00Jul 1717.4018.20$17.804.5%290.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1726.1027.00$26.553.4%2540.966.8K
$162.50Jul 1723.6024.60$24.104.1%280.951.4K
$157.50Jul 1718.8019.70$19.254.7%480.931.4K
$160.00Jul 1721.6022.10$21.852.3%8600.9213.7K
$155.00Jul 1716.8017.30$17.052.9%3890.907.5K

Most actively traded options today. High liquidity = easy entry/exit. 396 active (total vol 187.5K, top 13.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.850.95$0.9011.1%11.9K0.1615.0K
$145.00Jul 171.701.75$1.732.9%11.2K0.287.0K
$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%6.4K0.456.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.402.45$2.422.1%13.7K0.3525.8K
$140.00Jul 174.804.90$4.852.1%11.1K0.5514.4K
$130.00Jul 171.001.05$1.024.9%5.4K0.1816.3K
$125.00Jul 170.350.45$0.4025.0%3.4K0.088.4K
$145.00Jul 178.208.40$8.302.4%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 10.7%, max 28.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28107.5%83.5%28.8%1.2K14.8K
$162.50Jul 17Aug 28104.0%83.8%24.0%9061.8K
$119.00Jul 17Jul 2490.5%75.4%20.0%1045
$160.00Jul 17Aug 2899.4%83.9%18.4%6.6K14.6K
$123.00Jul 17Jul 2483.5%73.5%13.6%321
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28107.5%83.5%28.7%2716.8K
$117.00Jul 17Jul 3195.9%76.8%24.9%155--
$162.50Jul 17Aug 28103.9%83.8%24.0%291.4K
$118.00Jul 17Jul 3191.8%76.3%20.3%40--
$119.00Jul 17Jul 3190.5%75.6%19.7%153--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 272 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$0.22$2.28$0.2210.36$150.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$113.00Jul 31$0.25$1.75$0.257.00$114.75
$128.00$127.00Jul 17$0.13$0.87$0.136.69$127.87
$121.00$120.00Jul 24$0.13$0.87$0.136.69$120.87
$122.00$121.00Jul 24$0.14$0.86$0.146.14$121.86
$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. 343 found (best R:R 15.67, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$128.00Jul 24$2.65$2.65$0.357.57$127.65
$125.00$126.00Jul 17$0.85$0.85$0.155.67$125.85
$129.00$130.00Jul 17$0.85$0.85$0.155.67$129.85
$125.00$130.00Aug 14$4.15$4.15$0.854.88$129.15
$120.00$125.00Jul 31$4.05$4.05$0.954.26$124.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$157.50Jul 31$2.35$2.35$0.1515.67$157.65
$165.00$162.50Jul 31$2.35$2.35$0.1515.67$162.65
$152.50$150.00Jul 17$2.30$2.30$0.2011.50$150.20
$155.00$152.50Jul 17$2.30$2.30$0.2011.50$152.70
$162.50$160.00Jul 17$2.25$2.25$0.259.00$160.25

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$0.82107.5%84.2%
$162.50Jul 17Jul 24$0.95104.0%82.6%
$120.00Jul 17Jul 24$1.0088.8%74.7%
$160.00Jul 17Jul 24$1.1099.4%80.9%
$157.50Jul 17Jul 24$1.2793.9%78.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.4996.2%78.3%
$116.00Jul 17Jul 24$0.5792.3%77.7%
$117.00Jul 17Jul 24$0.6095.9%77.0%
$112.00Jul 24Jul 31$0.6781.3%78.6%
$118.00Jul 17Jul 24$0.7091.8%76.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 182 found (cheapest 5.71% of stock, avg 16.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$137.00Jul 17$4.65$3.25$7.90$129.10$144.905.71%
$138.00Jul 17$4.15$3.75$7.90$130.10$145.905.71%
$139.00Jul 17$3.70$4.25$7.95$131.05$146.955.75%
$136.00Jul 17$5.20$2.80$8.00$128.00$144.005.78%
$140.00Jul 17$3.25$4.85$8.10$131.90$148.105.85%
$135.00Jul 17$5.80$2.42$8.22$126.78$143.225.94%
$141.00Jul 17$2.88$5.45$8.33$132.67$149.336.02%
$134.00Jul 17$6.50$2.05$8.55$125.45$142.556.18%
$142.00Jul 17$2.53$6.10$8.63$133.37$150.636.24%
$133.00Jul 17$7.20$1.75$8.95$124.05$141.956.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.09% of stock, avg 13.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$143.00$134.00Jul 17$2.23$2.05$4.28$129.72$147.28
$142.00$134.00Jul 17$2.53$2.05$4.58$129.42$146.58
$143.00$135.00Jul 17$2.23$2.42$4.65$130.35$147.65
$141.00$134.00Jul 17$2.88$2.05$4.93$129.07$145.93
$142.00$135.00Jul 17$2.53$2.42$4.95$130.05$146.95
$143.00$136.00Jul 17$2.23$2.80$5.03$130.97$148.03
$140.00$134.00Jul 17$3.25$2.05$5.30$128.70$145.30
$141.00$135.00Jul 17$2.88$2.42$5.30$129.70$146.30
$142.00$136.00Jul 17$2.53$2.80$5.33$130.67$147.33
$143.00$137.00Jul 17$2.23$3.25$5.48$131.52$148.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 299 found (best R:R 24.00, avg credit $1.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Aug 14$4.80$0.2024.00$120.20$134.80
123/124125/128Jul 24$2.83$0.1716.65$121.17$127.83
150/155160/165Aug 21$4.70$0.3015.67$150.30$164.70
122/123125/128Jul 24$2.80$0.2014.00$120.20$127.80
121/122125/128Jul 24$2.79$0.2113.29$119.21$127.79
120/121125/128Jul 24$2.78$0.2212.64$118.22$127.78
120/125130/135Aug 21$4.55$0.4510.11$120.45$134.55
135/140145/150Aug 21$4.55$0.4510.11$135.45$149.55
125/126131/132Jul 24$0.90$0.109.00$125.10$131.90
125/126134/135Jul 24$0.90$0.109.00$125.10$134.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Aug 14$0.05$2.4549.00
$155.00$157.50$160.00Aug 14$0.05$2.4549.00
$150.00$152.50$155.00Jul 17$0.07$2.4334.71
$155.00$157.50$160.00Jul 17$0.09$2.4126.78
$155.00$157.50$160.00Jul 24$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.10$4.9049.00
$155.00$160.00$165.00Aug 21$0.10$4.9049.00
$135.00$140.00$145.00Aug 21$0.15$4.8532.33
$120.00$125.00$130.00Aug 28$0.15$4.8532.33
$152.50$155.00$157.50Jul 31$0.10$2.4024.00

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 $-2.20, 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-$2.20$2.80
$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-$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 11.56%, avg 4.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$139.00Aug 28$16.000.550.5%11.56%12.03%66
$140.00Aug 28$15.000.541.2%10.84%12.03%3059
$141.00Aug 28$14.500.541.9%10.48%12.39%1025
$140.00Aug 21$14.400.531.2%10.41%11.59%4651.4K
$142.00Aug 28$14.200.532.6%10.26%12.89%511
$143.00Aug 28$13.800.523.4%9.97%13.33%42
$144.00Aug 28$13.400.514.1%9.68%13.76%1331
$139.00Aug 14$13.300.540.5%9.61%10.08%3350
$140.00Aug 14$13.000.531.2%9.40%10.58%39211
$145.00Aug 28$12.900.504.8%9.32%14.12%1351

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 154,624
Total Puts 130,472
Put/Call Ratio 0.84
Net Difference 24,152

Prior's Put/Call Breakdown

Total Calls 171,265
Total Puts 233,241
Put/Call Ratio 1.36
Net Difference -61,976

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