Tour v333
SPCX
SPACE EX TECH SPACEX A
$138.51 -0.45%
(7/14 13:50) ◀
|
Tuesday, July 14, 2026 (1:55pm)
January 2026
|
▶ (7/14 14:00)
◀ 7/14 13:55 ▶

Option Volume

Detail
ℹ
Current (07/14 1:55pm) 286,264
Calls: 155,150 (54%)
Puts: 131,114 (46%)
Prior (07/13) 407,735
Calls: 172,336 (42%)
Puts: 235,399 (58%)
Current vs Prior -29.79%
Calls: -9.97% (Calls)
Puts: -44.30% (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 -58.93%
Calls: -60.89%
Puts: -56.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 1:55pm) $228.85M
Calls: $75.84M (33%)
Puts: $153.01M (67%)
Prior (07/13) $322.63M
Calls: $88.02M (27%)
Puts: $234.61M (73%)
Current vs Prior -29.07%
Calls: -13.83%
Puts: -34.78%
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 -44.76%
Calls: -54.41%
Puts: -38.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 1:55pm) 0.85
Prior (07/13) 1.37
Current vs Prior -38.13%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +3.61%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 1:55pm) 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% | 9.85%6.06% | 23.93%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -13.01% | -6.08%-13.01% | -0.30%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -16.35% | -13.24%-42.74% | -4.82%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -13.01% | -6.08%-13.01% | -0.30%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.38% | 3.67%
Calls: 2.35% | 2.90%
Puts: 2.41% | 4.44%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -42.37% | -33.99%
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% | -21.99%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($153.01M). 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
13:55BEARISHBULLISHBULLISH
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 370 of results (avg 4.5%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 217.707.80$7.751.3%1.3K0.3513.9K
$135.00Jul 175.906.00$5.951.7%2.2K0.662.1K
$140.00Jul 245.906.00$5.951.7%2.5K0.49600
$141.00Jul 172.902.95$2.931.7%2.7K0.421.1K
$141.00Jul 245.505.60$5.551.8%6130.47456
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2118.9019.10$19.001.1%6440.5110.5K
$140.00Aug 2116.0016.20$16.101.2%7120.4614.2K
$150.00Aug 2122.0022.30$22.151.4%7980.5619.1K
$142.00Aug 714.0014.20$14.101.4%2570.5032
$135.00Aug 2113.4013.60$13.501.5%1.4K0.4118.5K

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%9060.051.8K
$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%480.07--
$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 1720.3021.00$20.653.4%20.97--
$119.00Jul 1719.0020.50$19.757.6%990.97--
$120.00Jul 1718.4019.10$18.753.7%560.96633
$121.00Jul 1717.4018.20$17.804.5%290.96--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1726.1026.90$26.503.0%2540.936.8K
$162.50Jul 1723.6024.50$24.053.7%280.921.4K
$160.00Jul 1721.5022.00$21.752.3%8610.9213.7K
$157.50Jul 1718.9019.50$19.203.1%480.911.4K
$155.00Jul 1716.7017.10$16.902.4%3890.897.5K

Most actively traded options today. High liquidity = easy entry/exit. 396 active (total vol 188.3K, top 13.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.900.95$0.935.4%11.9K0.1715.0K
$145.00Jul 171.701.75$1.732.9%11.2K0.287.0K
$160.00Jul 170.300.35$0.3215.6%6.5K0.0614.3K
$140.00Jul 173.303.40$3.353.0%6.4K0.466.3K
$142.00Jul 172.552.60$2.581.9%6.4K0.381.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.302.35$2.332.1%13.7K0.3425.8K
$140.00Jul 174.604.80$4.704.3%11.1K0.5414.4K
$130.00Jul 170.951.00$0.985.1%5.5K0.1816.3K
$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. 41 strikes (avg 11.2%, max 26.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28106.8%84.2%26.8%1.2K14.8K
$162.50Jul 17Aug 28103.2%84.8%21.6%9081.8K
$119.00Jul 17Jul 2488.4%76.0%16.4%1045
$160.00Jul 17Aug 2898.6%84.7%16.4%6.6K14.6K
$123.00Jul 17Jul 2484.3%73.6%14.5%321
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28106.8%84.2%26.8%2716.8K
$117.00Jul 17Jul 3196.6%76.5%26.3%155--
$118.00Jul 17Jul 3192.5%76.0%21.7%42--
$162.50Jul 17Aug 28103.2%84.8%21.6%291.4K
$116.00Jul 17Jul 3193.0%76.8%21.1%156--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 279 found (best R:R 15.67, avg 2.18)

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$0.15$2.35$0.1515.67$162.65
$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
$116.00$115.00Jul 31$0.10$0.90$0.109.00$115.90
$128.00$127.00Jul 17$0.11$0.89$0.118.09$127.89
$121.00$120.00Jul 24$0.12$0.88$0.127.33$120.88
$115.00$113.00Jul 31$0.25$1.75$0.257.00$114.75
$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. 345 found (best R:R 15.67, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$118.00$119.00Jul 17$0.90$0.90$0.109.00$118.90
$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
$132.00$133.00Jul 17$0.80$0.80$0.204.00$132.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$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

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$0.85106.8%84.2%
$162.50Jul 17Jul 24$0.95103.2%82.6%
$120.00Jul 17Jul 24$1.0089.6%74.6%
$160.00Jul 17Jul 24$1.1098.6%80.3%
$157.50Jul 17Jul 24$1.2993.1%78.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.4996.9%78.8%
$116.00Jul 17Jul 24$0.5793.0%78.2%
$117.00Jul 17Jul 24$0.6096.6%77.5%
$118.00Jul 17Jul 24$0.6792.5%76.5%
$112.00Jul 24Jul 31$0.6781.7%79.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 182 found (cheapest 5.70% of stock, avg 16.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$137.00Jul 17$4.75$3.15$7.90$129.10$144.905.70%
$138.00Jul 17$4.25$3.65$7.90$130.10$145.905.70%
$139.00Jul 17$3.75$4.15$7.90$131.10$146.905.70%
$136.00Jul 17$5.30$2.75$8.05$127.95$144.055.81%
$140.00Jul 17$3.35$4.70$8.05$131.95$148.055.81%
$135.00Jul 17$5.95$2.33$8.28$126.72$143.285.98%
$141.00Jul 17$2.93$5.35$8.28$132.72$149.285.98%
$134.00Jul 17$6.55$2.00$8.55$125.45$142.556.17%
$142.00Jul 17$2.58$6.00$8.58$133.42$150.586.19%
$133.00Jul 17$7.25$1.67$8.92$124.08$141.926.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.07% of stock, avg 13.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$143.00$134.00Jul 17$2.25$2.00$4.25$129.75$147.25
$142.00$134.00Jul 17$2.58$2.00$4.58$129.42$146.58
$143.00$135.00Jul 17$2.25$2.33$4.58$130.42$147.58
$142.00$135.00Jul 17$2.58$2.33$4.91$130.09$146.91
$141.00$134.00Jul 17$2.93$2.00$4.93$129.07$145.93
$143.00$136.00Jul 17$2.25$2.75$5.00$131.00$148.00
$141.00$135.00Jul 17$2.93$2.33$5.26$129.74$146.26
$142.00$136.00Jul 17$2.58$2.75$5.33$130.67$147.33
$140.00$134.00Jul 17$3.35$2.00$5.35$128.65$145.35
$143.00$137.00Jul 17$2.25$3.15$5.40$131.60$148.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 300 found (best R:R 13.29, avg credit $1.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Aug 14$4.65$0.3513.29$120.35$134.65
150/155160/165Aug 21$4.60$0.4011.50$150.40$164.60
115/120125/130Aug 7$4.50$0.509.00$115.50$129.50
136/137138/139Aug 7$0.90$0.109.00$136.10$138.90
140/145150/155Aug 21$4.50$0.509.00$140.50$154.50
145/150155/160Aug 21$4.50$0.509.00$145.50$159.50
115/120125/130Aug 21$4.45$0.558.09$115.55$129.45
125/130135/140Aug 21$4.45$0.558.09$125.55$139.45
130/135140/145Aug 21$4.45$0.558.09$130.55$144.45
135/140145/150Aug 21$4.45$0.558.09$135.55$149.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 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
$157.50$160.00$162.50Aug 7$0.05$2.4549.00
$160.00$162.50$165.00Aug 7$0.05$2.4549.00
$150.00$152.50$155.00Aug 28$0.05$2.4549.00
$157.50$160.00$162.50Jul 24$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 28$0.10$4.9049.00
$150.00$155.00$160.00Aug 21$0.15$4.8532.33
$152.50$155.00$157.50Jul 31$0.10$2.4024.00
$115.00$120.00$125.00Aug 21$0.20$4.8024.00
$115.00$116.00$117.00Jul 17$0.05$0.9519.00

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-$3.25$1.75
$120.00$115.001:2Aug 14-$3.45$1.55
$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 11.19%, avg 4.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$139.00Aug 28$15.500.550.3%11.19%11.54%76
$140.00Aug 28$15.000.541.1%10.83%11.91%3159
$140.00Aug 21$14.500.541.1%10.47%11.54%4681.4K
$141.00Aug 28$14.500.531.8%10.47%12.27%1025
$142.00Aug 28$14.200.522.5%10.25%12.77%511
$143.00Aug 28$13.800.523.2%9.96%13.20%42
$144.00Aug 28$13.400.514.0%9.67%13.64%1331
$139.00Aug 14$13.300.540.3%9.60%9.96%3350
$140.00Aug 14$13.000.531.1%9.39%10.46%39211
$146.00Aug 28$13.000.485.4%9.39%14.79%2--

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 155,150
Total Puts 131,114
Put/Call Ratio 0.85
Net Difference 24,036

Prior's Put/Call Breakdown

Total Calls 172,336
Total Puts 235,399
Put/Call Ratio 1.37
Net Difference -63,063

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