Tour v333
SPCX
SPACE EX TECH SPACEX A
$138.44 -0.50%
(7/14 13:55) ◀
|
Tuesday, July 14, 2026 (2:00pm)
January 2026
|
▶ (7/14 14:05)
◀ 7/14 14:00 ▶

Option Volume

Detail
ℹ
Current (07/14 2:00pm) 288,206
Calls: 155,970 (54%)
Puts: 132,236 (46%)
Prior (07/13) 416,488
Calls: 176,415 (42%)
Puts: 240,073 (58%)
Current vs Prior -30.80%
Calls: -11.59% (Calls)
Puts: -44.92% (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 -58.65%
Calls: -60.68%
Puts: -55.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 2:00pm) $230.18M
Calls: $76.06M (33%)
Puts: $154.13M (67%)
Prior (07/13) $326.55M
Calls: $88.14M (27%)
Puts: $238.41M (73%)
Current vs Prior -29.51%
Calls: -13.71%
Puts: -35.35%
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 -44.44%
Calls: -54.28%
Puts: -37.83%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:00pm) 0.85
Prior (07/13) 1.36
Current vs Prior -37.70%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +3.94%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 2:00pm) 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 6.00% | 9.86%6.00% | 24.02%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -14.00% | -6.03%-14.00% | +0.05%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -17.30% | -13.19%-43.40% | -4.48%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -14.00% | -6.03%-14.00% | +0.05%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.41% | 3.66%
Calls: 2.41% | 4.38%
Puts: 2.41% | 2.94%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -41.65% | -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 -57.78% | -22.20%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($154.13M). 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
14:00BEARISHBULLISHBULLISH
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 4.4%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 217.707.80$7.751.3%1.3K0.3513.9K
$140.00Aug 2114.5014.70$14.601.4%4690.531.4K
$139.00Jul 246.306.40$6.351.6%1720.51155
$135.00Jul 175.805.90$5.851.7%2.2K0.662.1K
$141.00Jul 172.852.90$2.881.7%2.7K0.421.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 247.307.40$7.351.4%1.6K0.513.4K
$142.00Aug 714.0014.20$14.101.4%2570.5032
$135.00Aug 2113.4013.60$13.501.5%1.4K0.4118.5K
$140.00Aug 712.9013.10$13.001.5%2710.483.2K
$145.00Aug 2118.9019.20$19.051.6%6440.5110.5K

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%2.4K0.124.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 170.250.30$0.2817.9%540.06--
$124.00Jul 170.300.35$0.3215.6%560.07--
$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 1720.3021.10$20.703.9%20.97--
$119.00Jul 1719.3020.50$19.906.0%1080.97--
$120.00Jul 1718.4019.20$18.804.3%700.96633
$121.00Jul 1717.4018.20$17.804.5%340.96--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1726.1026.90$26.503.0%2560.936.8K
$162.50Jul 1723.6024.50$24.053.7%280.931.4K
$160.00Jul 1721.5022.00$21.752.3%8610.9213.7K
$157.50Jul 1718.9019.50$19.203.1%490.911.4K
$155.00Jul 1716.7017.20$16.952.9%3910.897.5K

Most actively traded options today. High liquidity = easy entry/exit. 397 active (total vol 189.7K, top 13.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.900.95$0.935.4%11.9K0.1715.0K
$145.00Jul 171.701.75$1.732.9%11.3K0.287.0K
$160.00Jul 170.300.35$0.3215.6%6.5K0.0614.3K
$140.00Jul 173.203.30$3.253.1%6.5K0.456.3K
$142.00Jul 172.502.55$2.532.0%6.4K0.381.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.302.35$2.332.1%13.8K0.3425.8K
$140.00Jul 174.704.80$4.752.1%11.1K0.5514.4K
$130.00Jul 170.951.00$0.985.1%5.6K0.1816.3K
$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. 44 strikes (avg 10.9%, max 28.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28107.1%83.6%28.1%1.2K14.8K
$162.50Jul 17Aug 28103.5%83.9%23.3%9081.8K
$160.00Jul 17Aug 2898.9%83.7%18.1%6.6K14.6K
$119.00Jul 17Jul 2488.3%75.9%16.4%1135
$123.00Jul 17Jul 2484.2%73.5%14.5%321
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28107.1%83.6%28.1%2746.8K
$117.00Jul 17Jul 3196.5%76.3%26.5%155--
$162.50Jul 17Aug 28103.5%83.9%23.3%291.4K
$118.00Jul 17Jul 3192.4%75.8%21.9%44--
$116.00Jul 17Jul 3192.9%77.0%20.6%156--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 280 found (best R:R 15.67, avg 2.24)

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
$157.50$160.00Jul 24$0.23$2.27$0.239.87$157.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$118.00$117.00Jul 24$0.10$0.90$0.109.00$117.90
$114.00$113.00Jul 31$0.10$0.90$0.109.00$113.90
$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
$117.00$116.00Jul 31$0.12$0.88$0.127.33$116.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 346 found (best R:R 15.67, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$118.00$119.00Jul 17$0.80$0.80$0.204.00$118.80
$130.00$131.00Jul 17$0.80$0.80$0.204.00$130.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$152.50Jul 17$2.35$2.35$0.1515.67$152.65
$152.50$150.00Jul 17$2.30$2.30$0.2011.50$150.20
$162.50$160.00Jul 17$2.30$2.30$0.2011.50$160.20
$160.00$157.50Jul 24$2.30$2.30$0.2011.50$157.70
$160.00$157.50Jul 31$2.30$2.30$0.2011.50$157.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $1.87, cheapest $0.49)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.82107.1%83.8%
$120.00Jul 17Jul 24$0.9589.5%74.5%
$162.50Jul 17Jul 24$0.95103.5%82.2%
$160.00Jul 17Jul 24$1.1098.9%80.5%
$157.50Jul 17Jul 24$1.2793.4%78.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.4996.8%78.7%
$116.00Jul 17Jul 24$0.5792.9%78.1%
$117.00Jul 17Jul 24$0.5796.5%76.7%
$118.00Jul 17Jul 24$0.6792.4%76.4%
$112.00Jul 24Jul 31$0.6781.6%78.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 182 found (cheapest 5.63% of stock, avg 16.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$137.00Jul 17$4.65$3.15$7.80$129.20$144.805.63%
$138.00Jul 17$4.15$3.65$7.80$130.20$145.805.63%
$139.00Jul 17$3.65$4.15$7.80$131.20$146.805.63%
$136.00Jul 17$5.20$2.73$7.93$128.07$143.935.73%
$140.00Jul 17$3.25$4.75$8.00$132.00$148.005.78%
$135.00Jul 17$5.85$2.33$8.18$126.82$143.185.91%
$141.00Jul 17$2.88$5.35$8.23$132.77$149.235.94%
$142.00Jul 17$2.53$6.00$8.53$133.47$150.536.16%
$134.00Jul 17$6.55$2.00$8.55$125.45$142.556.18%
$143.00Jul 17$2.20$6.70$8.90$134.10$151.906.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.03% of stock, avg 13.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$143.00$134.00Jul 17$2.20$2.00$4.20$129.80$147.20
$142.00$134.00Jul 17$2.53$2.00$4.53$129.47$146.53
$143.00$135.00Jul 17$2.20$2.33$4.53$130.47$147.53
$142.00$135.00Jul 17$2.53$2.33$4.86$130.14$146.86
$141.00$134.00Jul 17$2.88$2.00$4.88$129.12$145.88
$143.00$136.00Jul 17$2.20$2.73$4.93$131.07$147.93
$141.00$135.00Jul 17$2.88$2.33$5.21$129.79$146.21
$140.00$134.00Jul 17$3.25$2.00$5.25$128.75$145.25
$142.00$136.00Jul 17$2.53$2.73$5.26$130.74$147.26
$143.00$137.00Jul 17$2.20$3.15$5.35$131.65$148.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 316 found (best R:R 13.29, avg credit $1.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Aug 14$4.65$0.3513.29$120.35$134.65
125/130135/140Aug 21$4.60$0.4011.50$125.40$139.60
150/155160/165Aug 21$4.60$0.4011.50$150.40$164.60
121/122130/131Jul 24$0.90$0.109.00$121.10$130.90
122/123130/131Jul 24$0.90$0.109.00$122.10$130.90
115/120125/130Aug 7$4.50$0.509.00$115.50$129.50
135/136142/143Aug 7$0.90$0.109.00$135.10$142.90
137/138142/143Aug 7$0.90$0.109.00$137.10$142.90
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 24$0.05$2.4549.00
$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
$155.00$157.50$160.00Aug 28$0.05$2.4549.00
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
$125.00$130.00$135.00Aug 21$0.20$4.8024.00
$150.00$155.00$160.00Aug 21$0.20$4.8024.00
$155.00$160.00$165.00Aug 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. 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
$116.00$115.001:2Jul 17-$0.08$0.92
$120.00$119.001:2Jul 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 11.20%, avg 4.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$139.00Aug 28$15.500.560.4%11.20%11.60%76
$140.00Aug 28$15.000.551.1%10.84%11.96%3159
$140.00Aug 21$14.500.531.1%10.47%11.60%4691.4K
$141.00Aug 28$14.500.541.9%10.47%12.32%1025
$142.00Aug 28$14.200.532.6%10.26%12.83%511
$143.00Aug 28$14.100.523.3%10.18%13.48%42
$144.00Aug 28$13.400.514.0%9.68%13.70%1331
$139.00Aug 14$13.300.540.4%9.61%10.01%3350
$140.00Aug 14$13.000.531.1%9.39%10.52%39211
$146.00Aug 28$13.000.495.5%9.39%14.85%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 155,970
Total Puts 132,236
Put/Call Ratio 0.85
Net Difference 23,734

Prior's Put/Call Breakdown

Total Calls 176,415
Total Puts 240,073
Put/Call Ratio 1.36
Net Difference -63,658

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