Tour v333
SPCX
SPACE EX TECH SPACEX A
$138.31 -0.60%
(7/14 14:00) ◀
|
Tuesday, July 14, 2026 (2:05pm)
January 2026
|
▶ (7/14 14:10)
◀ 7/14 14:05 ▶

Option Volume

Detail
ℹ
Current (07/14 2:05pm) 293,658
Calls: 158,018 (54%)
Puts: 135,640 (46%)
Prior (07/13) 422,672
Calls: 178,867 (42%)
Puts: 243,805 (58%)
Current vs Prior -30.52%
Calls: -11.66% (Calls)
Puts: -44.37% (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 -57.87%
Calls: -60.17%
Puts: -54.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 2:05pm) $235.40M
Calls: $76.62M (33%)
Puts: $158.78M (67%)
Prior (07/13) $330.79M
Calls: $88.37M (27%)
Puts: $242.42M (73%)
Current vs Prior -28.84%
Calls: -13.29%
Puts: -34.50%
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 -43.17%
Calls: -53.94%
Puts: -35.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:05pm) 0.86
Prior (07/13) 1.36
Current vs Prior -37.02%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +5.24%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 2:05pm) 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 6.04% | 9.87%6.04% | 23.86%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -13.40% | -5.95%-13.40% | -0.60%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -16.72% | -13.11%-43.00% | -5.11%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -13.40% | -5.95%-13.40% | -0.60%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.56% | 3.66%
Calls: 2.47% | 2.99%
Puts: 4.65% | 4.32%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -13.80% | -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 -37.64% | -22.20%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($158.78M). P/C ratio dropping 37% - 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
14:05BEARISHBULLISHBULLISH
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 363 of results (avg 4.5%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Jul 317.507.60$7.551.3%480.48127
$143.00Jul 316.706.80$6.751.5%670.45108
$145.00Aug 2112.3012.50$12.401.6%7480.483.2K
$140.00Jul 245.805.90$5.851.7%2.6K0.48600
$141.00Jul 172.802.85$2.831.8%2.7K0.411.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2116.1016.30$16.201.2%9140.4714.2K
$135.00Aug 2113.5013.70$13.601.5%1.4K0.4118.5K
$145.00Aug 2119.0019.30$19.151.6%6440.5210.5K
$130.00Aug 2111.2011.40$11.301.8%9130.3612.3K
$143.00Aug 1416.5016.80$16.651.8%340.5037

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.59, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 170.250.30$0.2817.9%6.6K0.0614.3K
$157.50Jul 170.350.40$0.3813.2%3.6K0.076.0K
$155.00Jul 170.450.50$0.4810.4%5.0K0.0910.0K
$152.50Jul 170.600.70$0.6515.4%2.5K0.124.0K
$150.00Jul 170.850.90$0.885.7%12.0K0.1615.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 170.250.30$0.2817.9%540.06--
$124.00Jul 170.300.35$0.3215.6%570.07--
$111.00Jul 240.350.40$0.3813.2%40.0512
$112.00Jul 240.400.45$0.4311.6%70.0520
$126.00Jul 170.450.50$0.4810.4%4100.10--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 182 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1722.6024.10$23.356.4%211.0011
$118.00Jul 1719.3021.10$20.208.9%21.00--
$119.00Jul 1718.4020.50$19.4510.8%1080.94--
$120.00Jul 1718.0018.80$18.404.3%710.94633
$121.00Jul 1716.8018.20$17.508.0%340.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1726.6027.40$27.003.0%2570.966.8K
$162.50Jul 1723.6025.00$24.305.8%280.951.4K
$160.00Jul 1721.7022.50$22.103.6%8610.9413.7K
$157.50Jul 1719.3020.10$19.704.1%530.931.4K
$155.00Jul 1716.9017.70$17.304.6%3940.917.5K

Most actively traded options today. High liquidity = easy entry/exit. 397 active (total vol 193.5K, top 14.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.850.90$0.885.7%12.0K0.1615.0K
$145.00Jul 171.651.70$1.673.0%11.4K0.277.0K
$140.00Jul 173.103.20$3.153.2%6.7K0.456.3K
$160.00Jul 170.250.30$0.2817.9%6.6K0.0614.3K
$142.00Jul 172.452.55$2.504.0%6.4K0.371.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.352.45$2.404.2%14.0K0.3525.8K
$140.00Jul 174.804.90$4.852.1%11.5K0.5614.4K
$130.00Jul 171.001.05$1.024.9%5.7K0.1816.3K
$125.00Jul 170.350.45$0.4025.0%3.4K0.088.4K
$145.00Jul 178.208.70$8.455.9%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 10.4%, max 29.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28108.0%83.4%29.5%1.2K14.8K
$162.50Jul 17Aug 28100.5%83.5%20.4%9331.8K
$119.00Jul 17Jul 2490.3%75.7%19.3%1135
$160.00Jul 17Aug 2896.5%83.3%15.8%6.7K14.6K
$123.00Jul 17Jul 2483.3%73.6%13.1%321
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28108.0%83.5%29.4%2756.8K
$117.00Jul 17Jul 3195.8%76.6%25.0%156--
$162.50Jul 17Aug 28100.5%83.5%20.3%291.4K
$118.00Jul 17Jul 3191.7%76.5%19.9%46--
$116.00Jul 17Jul 3192.2%77.0%19.8%157--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 274 found (best R:R 15.67, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$162.50$165.00Jul 24$0.15$2.35$0.1515.67$162.65
$152.50$155.00Jul 17$0.17$2.33$0.1713.71$152.67
$160.00$162.50Jul 24$0.19$2.31$0.1912.16$160.19
$150.00$152.50Jul 17$0.23$2.27$0.239.87$150.23
$157.50$160.00Jul 24$0.25$2.25$0.259.00$157.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$114.00$113.00Jul 31$0.10$0.90$0.109.00$113.90
$129.00$128.00Jul 17$0.12$0.88$0.127.33$128.88
$120.00$119.00Jul 24$0.12$0.88$0.127.33$119.88
$113.00$112.00Jul 31$0.12$0.88$0.127.33$112.88
$116.00$115.00Jul 31$0.12$0.88$0.127.33$115.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 347 found (best R:R 24.00, avg 1.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$121.00Jul 17$0.90$0.90$0.109.00$120.90
$122.00$123.00Jul 17$0.90$0.90$0.109.00$122.90
$126.00$127.00Jul 17$0.90$0.90$0.109.00$126.90
$125.00$130.00Aug 14$4.35$4.35$0.656.69$129.35
$142.00$143.00Aug 28$0.85$0.85$0.155.67$142.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$157.50$155.00Jul 17$2.40$2.40$0.1024.00$155.10
$162.50$160.00Jul 24$2.40$2.40$0.1024.00$160.10
$165.00$162.50Aug 28$2.40$2.40$0.1024.00$162.60
$152.50$150.00Jul 17$2.35$2.35$0.1515.67$150.15
$155.00$152.50Jul 17$2.30$2.30$0.2011.50$152.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $1.89, cheapest $0.49)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.85108.0%84.6%
$162.50Jul 17Jul 24$1.00100.5%83.1%
$160.00Jul 17Jul 24$1.1496.5%81.3%
$120.00Jul 17Jul 24$1.1588.6%74.9%
$157.50Jul 17Jul 24$1.2994.3%79.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.4996.1%78.0%
$116.00Jul 17Jul 24$0.5792.2%77.4%
$117.00Jul 17Jul 24$0.6095.8%76.7%
$118.00Jul 17Jul 24$0.7091.7%76.3%
$112.00Jul 24Jul 31$0.7081.0%79.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 182 found (cheapest 5.64% of stock, avg 16.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$138.00Jul 17$4.05$3.75$7.80$130.20$145.805.64%
$137.00Jul 17$4.60$3.25$7.85$129.15$144.855.68%
$136.00Jul 17$5.15$2.80$7.95$128.05$143.955.75%
$139.00Jul 17$3.65$4.30$7.95$131.05$146.955.75%
$140.00Jul 17$3.15$4.85$8.00$132.00$148.005.78%
$135.00Jul 17$5.80$2.40$8.20$126.80$143.205.93%
$141.00Jul 17$2.83$5.45$8.28$132.72$149.285.99%
$134.00Jul 17$6.30$2.05$8.35$125.65$142.356.04%
$142.00Jul 17$2.50$6.10$8.60$133.40$150.606.22%
$133.00Jul 17$6.95$1.75$8.70$124.30$141.706.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.05% of stock, avg 13.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$143.00$134.00Jul 17$2.17$2.05$4.22$129.78$147.22
$142.00$134.00Jul 17$2.50$2.05$4.55$129.45$146.55
$143.00$135.00Jul 17$2.17$2.40$4.57$130.43$147.57
$141.00$134.00Jul 17$2.83$2.05$4.88$129.12$145.88
$142.00$135.00Jul 17$2.50$2.40$4.90$130.10$146.90
$143.00$136.00Jul 17$2.17$2.80$4.97$131.03$147.97
$140.00$134.00Jul 17$3.15$2.05$5.20$128.80$145.20
$141.00$135.00Jul 17$2.83$2.40$5.23$129.77$146.23
$142.00$136.00Jul 17$2.50$2.80$5.30$130.70$147.30
$143.00$137.00Jul 17$2.17$3.25$5.42$131.58$148.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 296 found (best R:R 10.11, avg credit $1.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 7$4.55$0.4510.11$115.45$129.55
140/145150/155Aug 21$4.55$0.4510.11$140.45$154.55
124/125130/131Jul 24$0.90$0.109.00$124.10$130.90
125/126130/131Jul 24$0.90$0.109.00$125.10$130.90
115/120125/130Aug 21$4.50$0.509.00$115.50$129.50
120/125130/135Aug 21$4.50$0.509.00$120.50$134.50
145/150155/160Aug 21$4.50$0.509.00$145.50$159.50
150/155160/165Aug 21$4.50$0.509.00$150.50$164.50
137/138145/146Aug 28$0.90$0.109.00$137.10$145.90
120/121135/136Jul 31$0.89$0.118.09$120.11$135.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$162.50$165.00Jul 31$0.05$2.4549.00
$150.00$152.50$155.00Aug 14$0.05$2.4549.00
$150.00$152.50$155.00Jul 17$0.06$2.4440.67
$152.50$155.00$157.50Jul 24$0.06$2.4440.67
$155.00$157.50$160.00Jul 24$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Aug 14$0.05$2.4549.00
$152.50$155.00$157.50Jul 17$0.10$2.4024.00
$160.00$162.50$165.00Jul 24$0.10$2.4024.00
$157.50$160.00$162.50Aug 14$0.10$2.4024.00
$125.00$130.00$135.00Aug 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. 50 found (best net $-2.35, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$160.001:2Jul 17-$0.18$2.32
$160.00$162.501:2Jul 17-$0.18$2.32
$162.50$165.001:2Jul 17-$0.23$2.27
$155.00$157.501:2Jul 17-$0.28$2.22
$152.50$155.001:2Jul 17-$0.31$2.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 7-$2.35$2.65
$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
$119.00$118.001:2Jul 17-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 112 found (best yield 11.21%, avg 4.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$139.00Aug 28$15.500.560.5%11.21%11.71%76
$140.00Aug 28$15.000.551.2%10.85%12.07%3159
$141.00Aug 28$14.500.531.9%10.48%12.43%1025
$140.00Aug 21$14.300.531.2%10.34%11.56%4831.4K
$142.00Aug 28$14.200.532.7%10.27%12.93%511
$143.00Aug 28$13.800.523.4%9.98%13.37%62
$144.00Aug 28$13.400.514.1%9.69%13.80%1331
$139.00Aug 14$13.300.540.5%9.62%10.11%3450
$145.00Aug 28$13.200.504.8%9.54%14.38%1351
$140.00Aug 14$13.000.531.2%9.40%10.62%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 158,018
Total Puts 135,640
Put/Call Ratio 0.86
Net Difference 22,378

Prior's Put/Call Breakdown

Total Calls 178,867
Total Puts 243,805
Put/Call Ratio 1.36
Net Difference -64,938

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